贝泰妮

300957
🏛️ 中国 →
45.08
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 199.38 199.98 190.34 192.28 1.3M
2021-12-30 189.19 199.44 189.19 198.39 1.5M
2021-12-29 194.00 194.98 188.30 190.20 1.4M
2021-12-28 191.88 194.85 189.80 194.08 1.7M
2021-12-27 201.29 202.00 189.16 192.49 1.5M
2021-12-24 199.99 202.99 197.55 199.85 0.6M
2021-12-23 202.44 203.58 197.06 198.85 0.8M
2021-12-22 206.06 206.06 201.55 202.94 0.6M
2021-12-21 207.56 209.80 203.37 203.70 0.9M
2021-12-20 206.99 208.00 201.00 205.04 0.8M
2021-12-17 216.06 217.10 204.50 209.00 1.3M
2021-12-16 209.00 219.20 207.75 217.21 2.1M
2021-12-15 215.98 215.98 207.50 207.88 1.2M
2021-12-14 209.78 214.90 207.10 214.00 1.6M
2021-12-13 211.93 213.96 208.81 209.79 0.9M
2021-12-10 209.00 215.00 208.50 211.93 1.5M
2021-12-09 205.00 215.68 202.32 210.81 2.1M
2021-12-08 201.77 207.97 197.02 205.69 1.7M
2021-12-07 193.40 203.50 191.01 201.30 2.3M
2021-12-06 193.21 196.80 188.98 189.16 1.0M
2021-12-03 190.70 197.88 190.51 194.01 1.2M
2021-12-02 194.00 197.86 190.93 191.49 1.1M
2021-12-01 200.23 200.25 192.52 193.29 1.6M
2021-11-30 199.50 203.00 198.61 200.25 1.1M
2021-11-29 201.02 203.78 197.97 198.00 1.2M
2021-11-26 204.04 205.39 200.51 202.68 0.8M
2021-11-25 205.23 209.00 203.10 204.04 0.6M
2021-11-24 202.22 206.55 201.64 206.02 0.8M
2021-11-23 210.00 211.86 203.53 204.38 1.3M
2021-11-22 209.96 212.88 207.16 210.90 0.9M
2021-11-19 209.00 212.10 207.02 209.39 0.9M
2021-11-18 215.78 216.54 209.13 210.00 1.0M
2021-11-17 221.00 223.70 216.00 217.00 0.9M
2021-11-16 213.20 222.18 212.19 222.15 2.0M
2021-11-15 209.50 212.30 204.00 211.30 1.3M
2021-11-12 215.51 219.30 207.80 208.31 1.3M
2021-11-11 214.88 219.00 212.20 214.40 1.0M
2021-11-10 222.68 225.28 211.95 215.28 1.4M
2021-11-09 222.58 224.61 218.68 224.61 0.9M
2021-11-08 221.11 226.98 221.10 222.90 0.8M
2021-11-05 235.10 236.49 223.33 223.71 1.6M
2021-11-04 241.80 244.99 234.50 235.00 1.4M
2021-11-03 235.58 249.99 234.78 245.01 2.3M
2021-11-02 229.00 238.57 228.00 234.78 1.7M
2021-11-01 226.99 233.35 224.03 230.00 1.5M
2021-10-29 225.37 232.61 222.63 226.99 1.3M
2021-10-28 217.11 228.00 216.72 224.63 1.4M
2021-10-27 218.66 225.00 216.65 219.72 1.1M
2021-10-26 227.07 228.88 218.20 219.72 1.4M
2021-10-25 228.00 231.60 225.60 229.99 1.0M
2021-10-22 231.80 233.99 226.58 227.35 1.3M
2021-10-21 226.00 236.00 225.90 233.27 2.3M
2021-10-20 217.43 228.80 216.13 224.66 1.9M
2021-10-19 219.73 223.80 216.60 218.71 1.5M
2021-10-18 220.00 221.77 214.30 218.71 1.9M
2021-10-15 223.70 231.00 218.01 221.80 1.8M
2021-10-14 220.50 227.00 220.00 224.37 1.9M
2021-10-13 209.48 229.00 206.48 224.99 3.2M
2021-10-12 199.82 216.95 199.00 209.00 2.9M
2021-10-11 203.01 210.00 201.11 201.80 1.5M
2021-10-08 207.00 211.02 203.13 205.83 1.5M
2021-09-30 199.00 206.88 196.60 204.00 1.8M
2021-09-29 197.91 205.00 196.27 200.02 1.9M
2021-09-28 203.31 210.00 197.79 199.30 2.6M
2021-09-27 208.21 216.01 201.82 202.80 4.1M
2021-09-24 195.01 219.90 192.60 211.00 4.2M
2021-09-23 185.76 197.99 183.17 196.34 3.1M
2021-09-22 178.00 190.70 178.00 185.39 1.9M
2021-09-17 181.31 192.40 176.00 180.99 2.4M
2021-09-16 181.70 187.39 175.50 183.57 2.4M
2021-09-15 188.13 188.80 176.69 179.63 2.0M
2021-09-14 190.30 193.85 184.01 188.73 1.7M
2021-09-13 195.50 198.00 187.00 190.98 1.8M
2021-09-10 199.01 201.28 195.50 196.01 0.7M
2021-09-09 195.13 200.50 194.50 199.01 1.1M
2021-09-08 202.38 202.40 195.00 196.08 1.6M
2021-09-07 206.88 207.50 201.81 202.40 1.4M
2021-09-06 194.94 210.96 194.00 206.86 2.1M
2021-09-03 195.79 202.95 193.00 198.69 1.0M
2021-09-02 202.00 206.00 196.98 197.53 1.4M
2021-09-01 201.57 206.99 194.59 204.02 1.4M
2021-08-31 204.39 207.87 198.15 201.73 1.7M
2021-08-30 190.00 205.93 182.80 205.00 3.2M
2021-08-27 200.51 205.45 196.26 197.52 1.7M
2021-08-26 208.07 212.39 200.00 200.50 1.8M
2021-08-25 206.25 208.34 200.00 207.01 2.4M
2021-08-24 207.02 208.05 201.80 202.49 2.3M
2021-08-23 188.55 205.60 188.55 204.43 3.0M
2021-08-20 197.66 198.00 182.00 191.10 3.8M
2021-08-19 203.90 207.80 199.66 200.61 1.4M
2021-08-18 208.98 210.16 200.00 202.08 1.7M
2021-08-17 215.73 216.70 202.93 205.90 2.4M
2021-08-16 219.90 225.40 217.18 218.76 2.0M
2021-08-13 227.99 233.76 217.25 217.50 2.5M
2021-08-12 217.39 237.32 213.00 229.80 4.0M
2021-08-11 232.50 244.00 219.01 221.01 5.1M
2021-08-10 206.47 219.09 200.00 218.77 3.1M
2021-08-09 203.17 208.98 196.70 206.39 1.4M
2021-08-06 211.00 213.98 206.00 207.26 1.2M
2021-08-05 212.98 218.00 208.81 211.21 1.7M
2021-08-04 212.76 218.50 203.60 215.85 2.9M
2021-08-03 204.55 217.55 198.00 214.07 3.0M
2021-08-02 200.00 208.88 192.00 204.10 3.2M
2021-07-30 218.00 220.28 203.20 206.45 2.4M
2021-07-29 226.34 229.00 216.68 223.73 2.2M
2021-07-28 210.00 224.90 204.90 220.51 2.4M
2021-07-27 217.21 222.99 212.00 212.00 3.0M
2021-07-26 237.99 244.80 208.00 217.01 5.1M
2021-07-23 264.01 265.66 237.00 245.76 3.6M
2021-07-22 269.26 272.18 264.44 265.67 1.2M
2021-07-21 259.31 272.72 259.30 267.50 2.1M
2021-07-20 256.00 263.82 255.00 259.82 1.0M
2021-07-19 256.87 263.40 255.06 258.00 1.4M
2021-07-16 271.50 271.90 258.88 259.29 1.9M
2021-07-15 269.78 273.43 266.11 271.12 1.5M
2021-07-14 258.50 277.02 255.01 270.05 2.8M
2021-07-13 262.77 268.38 261.01 261.11 1.7M
2021-07-12 262.00 268.88 256.00 263.90 2.0M
2021-07-09 271.25 274.67 256.80 261.99 2.6M
2021-07-08 288.00 289.35 272.00 272.12 2.3M
2021-07-07 261.02 287.40 261.02 284.50 3.3M
2021-07-06 275.99 281.88 256.00 267.10 3.6M
2021-07-05 259.00 281.01 257.37 274.99 3.0M
2021-07-02 275.20 276.00 260.01 260.48 3.1M
2021-07-01 269.54 284.87 269.52 280.00 2.7M
2021-06-30 272.70 275.68 268.00 271.69 2.1M
2021-06-29 271.00 275.00 266.32 271.29 2.1M
2021-06-28 273.81 278.50 267.99 271.18 2.1M
2021-06-25 254.77 272.38 254.77 270.20 3.1M
2021-06-24 269.60 270.30 253.01 253.34 3.3M
2021-06-23 270.20 276.50 268.09 270.80 2.1M
2021-06-22 263.77 274.80 261.63 273.55 3.1M
2021-06-21 256.00 273.50 254.00 263.73 3.1M
2021-06-18 253.99 259.87 249.50 257.98 2.9M
2021-06-17 241.82 254.98 240.01 249.00 2.9M
2021-06-16 247.50 252.00 235.16 241.81 2.7M
2021-06-15 243.37 252.70 240.00 245.99 2.3M
2021-06-11 244.01 246.50 232.00 243.89 3.5M
2021-06-10 232.00 245.01 231.30 245.00 3.2M
2021-06-09 241.02 244.99 232.09 233.10 3.7M
2021-06-08 241.01 249.85 240.28 242.21 2.8M
2021-06-07 250.03 250.27 233.13 242.16 4.9M
2021-06-04 245.02 258.18 245.02 254.64 2.7M
2021-06-03 243.48 254.67 241.99 246.50 3.3M
2021-06-02 268.00 268.00 245.25 245.44 5.5M
2021-06-01 276.88 279.70 262.02 269.40 2.9M
2021-05-31 268.40 274.88 264.18 273.10 3.2M
2021-05-28 278.00 281.60 262.18 268.39 3.6M
2021-05-27 274.35 283.45 272.27 278.00 2.3M
2021-05-26 280.90 282.37 272.50 275.59 2.5M
2021-05-25 263.12 285.00 263.12 281.50 3.8M
2021-05-24 264.12 267.20 258.58 262.60 2.0M
2021-05-21 273.00 274.90 256.30 260.21 3.0M
2021-05-20 267.03 275.38 264.51 271.10 2.5M
2021-05-19 268.00 279.60 263.55 269.99 3.6M
2021-05-18 261.21 271.78 261.21 269.48 3.5M
2021-05-17 233.20 268.65 233.09 264.00 5.9M
2021-05-14 240.58 241.68 233.00 235.71 3.1M
2021-05-13 230.45 245.81 226.00 237.69 4.7M
2021-05-12 222.25 239.85 220.38 233.90 4.3M
2021-05-11 215.00 228.98 205.00 226.30 5.0M
2021-05-10 211.52 219.89 211.52 216.60 3.5M
2021-05-07 227.10 228.00 213.39 214.00 6.6M
2021-05-06 244.00 250.00 223.50 226.48 7.1M
2021-04-30 226.37 248.00 226.37 242.89 6.4M
2021-04-29 227.02 230.60 216.00 224.10 6.6M
2021-04-28 220.00 232.17 219.50 228.79 4.7M
2021-04-27 213.01 225.11 210.88 225.08 5.9M
2021-04-26 223.20 232.20 213.99 215.00 5.8M
2021-04-23 224.45 227.99 220.00 223.99 4.7M
2021-04-22 214.06 236.88 211.36 228.48 8.3M
2021-04-21 205.10 218.00 203.88 214.06 7.1M
2021-04-20 206.47 216.36 201.88 205.81 7.4M
2021-04-19 195.18 208.22 192.35 207.49 7.1M
2021-04-16 188.40 198.25 188.40 196.49 7.9M
2021-04-15 198.00 203.50 189.29 189.88 7.4M
2021-04-14 196.00 207.77 195.21 200.80 7.7M
2021-04-13 195.00 201.60 190.65 198.00 8.2M
2021-04-12 203.30 211.55 191.21 197.39 11.2M
2021-04-09 208.00 216.66 204.38 205.20 8.8M
2021-04-08 197.00 218.88 193.13 211.65 12.1M
2021-04-07 190.08 202.57 188.49 197.00 10.9M
2021-04-06 176.99 197.48 175.07 193.09 12.4M
2021-04-02 172.99 181.81 170.13 176.51 9.9M
2021-04-01 164.98 179.77 164.00 176.00 12.3M
2021-03-31 175.02 181.78 166.70 167.77 11.6M
2021-03-30 166.00 187.50 166.00 175.02 16.6M
2021-03-29 170.00 175.20 160.01 170.60 19.2M
2021-03-26 172.00 182.36 170.02 175.97 22.4M
2021-03-25 176.11 180.00 157.21 162.82 38.2M