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
2022-12-30 151.00 151.70 146.89 149.24 3.5M
2022-12-29 149.00 152.38 147.60 150.80 4.1M
2022-12-28 152.23 153.96 149.50 150.39 4.8M
2022-12-27 140.30 154.78 139.35 152.23 7.7M
2022-12-26 141.50 141.98 137.80 139.30 3.8M
2022-12-23 140.79 143.67 139.50 141.98 3.7M
2022-12-22 130.50 143.39 128.19 141.55 8.4M
2022-12-21 128.00 132.12 128.00 129.45 2.2M
2022-12-20 134.03 134.35 127.80 128.40 2.7M
2022-12-19 135.05 137.79 132.10 133.56 2.7M
2022-12-16 136.73 137.50 134.71 135.47 2.2M
2022-12-15 139.02 141.46 135.55 136.73 4.6M
2022-12-14 133.76 138.21 130.18 137.10 4.5M
2022-12-13 128.16 136.50 126.81 133.74 5.6M
2022-12-12 132.13 132.46 127.43 128.51 5.9M
2022-12-09 137.08 137.89 133.43 136.21 4.8M
2022-12-08 138.44 139.23 135.50 137.93 3.1M
2022-12-07 135.60 141.00 135.60 138.34 5.8M
2022-12-06 131.01 139.13 130.63 136.72 8.3M
2022-12-05 133.30 136.41 130.82 131.52 5.1M
2022-12-02 131.50 135.99 130.62 131.21 4.1M
2022-12-01 131.00 135.36 131.00 132.40 6.7M
2022-11-30 130.50 131.18 125.51 126.73 3.5M
2022-11-29 130.00 132.85 128.59 131.24 4.1M
2022-11-28 124.00 129.94 123.01 129.42 3.4M
2022-11-25 129.01 130.16 127.07 128.49 2.3M
2022-11-24 127.98 130.00 126.00 129.26 3.6M
2022-11-23 128.43 130.00 124.66 127.77 6.2M
2022-11-22 135.29 139.85 129.69 130.43 7.3M
2022-11-21 135.03 136.90 132.30 135.09 4.9M
2022-11-18 134.03 138.51 131.00 135.50 8.2M
2022-11-17 137.00 138.00 131.78 133.58 6.7M
2022-11-16 143.35 144.50 137.86 138.00 5.7M
2022-11-15 140.35 145.15 135.53 145.11 4.0M
2022-11-14 154.00 155.19 139.00 139.90 7.0M
2022-11-11 158.18 159.18 153.11 154.50 2.5M
2022-11-10 154.11 156.99 152.00 153.71 2.1M
2022-11-09 159.00 160.46 155.00 155.60 2.1M
2022-11-08 163.73 164.40 157.38 159.08 1.6M
2022-11-07 163.27 166.45 156.00 163.69 3.5M
2022-11-04 159.07 167.00 158.77 163.30 2.0M
2022-11-03 157.80 161.50 156.14 159.01 1.6M
2022-11-02 151.30 164.50 150.96 159.85 3.1M
2022-11-01 143.80 154.77 140.87 154.50 3.3M
2022-10-31 149.99 149.99 142.39 143.00 2.5M
2022-10-28 153.00 154.77 148.23 148.48 2.1M
2022-10-27 163.93 163.93 153.03 154.80 3.6M
2022-10-26 145.00 165.09 143.97 164.14 5.9M
2022-10-25 147.12 148.49 142.20 142.99 3.5M
2022-10-24 157.80 157.80 148.50 149.00 2.9M
2022-10-21 169.00 169.45 157.21 158.00 2.8M
2022-10-20 168.78 173.70 166.03 168.89 1.0M
2022-10-19 172.08 172.25 168.00 168.93 1.0M
2022-10-18 177.10 178.00 171.14 172.61 1.5M
2022-10-17 177.20 179.98 174.22 177.02 1.2M
2022-10-14 171.76 179.22 169.08 177.10 2.2M
2022-10-13 162.00 172.80 160.88 168.95 1.5M
2022-10-12 166.00 167.50 157.80 163.55 1.7M
2022-10-11 166.33 167.00 162.73 166.00 1.3M
2022-10-10 171.20 172.00 166.02 166.54 1.3M
2022-09-30 170.70 173.25 169.28 172.03 1.6M
2022-09-29 173.00 175.75 169.15 170.70 1.4M
2022-09-28 173.51 176.50 170.33 171.50 1.1M
2022-09-27 171.33 175.35 167.66 174.56 2.0M
2022-09-26 162.89 176.00 161.13 171.34 2.7M
2022-09-23 163.88 164.75 160.39 162.96 1.0M
2022-09-22 160.05 168.17 160.03 164.00 1.8M
2022-09-21 175.00 185.00 164.06 164.20 2.5M
2022-09-20 166.27 170.80 163.66 168.98 1.3M
2022-09-19 168.89 170.90 162.06 165.48 2.2M
2022-09-16 170.85 171.74 167.02 168.28 1.0M
2022-09-15 175.85 178.58 169.27 170.84 1.4M
2022-09-14 173.40 176.33 172.35 175.51 1.0M
2022-09-13 176.10 181.49 173.23 176.55 1.9M
2022-09-09 168.05 175.60 168.00 174.82 1.9M
2022-09-08 168.20 170.55 166.66 168.60 1.0M
2022-09-07 171.50 173.58 167.70 168.20 2.8M
2022-09-06 182.39 182.39 167.60 174.10 3.5M
2022-09-05 181.44 184.06 179.88 182.44 0.7M
2022-09-02 184.01 184.80 178.00 181.40 1.2M
2022-09-01 186.20 187.30 182.51 184.02 1.1M
2022-08-31 185.63 187.64 180.76 186.20 1.6M
2022-08-30 187.02 189.95 186.21 187.20 1.5M
2022-08-29 189.00 195.00 185.80 187.00 1.8M
2022-08-26 186.76 193.91 186.02 188.45 1.5M
2022-08-25 181.91 189.98 179.03 185.86 1.6M
2022-08-24 176.00 184.30 176.00 180.60 1.7M
2022-08-23 185.00 187.00 178.53 180.33 0.8M
2022-08-22 177.00 184.39 174.02 182.20 1.7M
2022-08-19 179.13 179.85 176.05 177.51 1.4M
2022-08-18 184.50 186.88 179.81 179.98 1.6M
2022-08-17 182.31 186.28 181.50 184.39 1.5M
2022-08-16 185.00 185.01 179.41 181.56 2.7M
2022-08-15 193.82 196.39 184.51 185.00 2.2M
2022-08-12 194.00 196.80 193.18 195.20 0.9M
2022-08-11 185.21 196.66 183.06 194.74 2.7M
2022-08-10 186.90 189.79 183.52 184.20 0.8M
2022-08-09 187.85 189.27 186.15 188.80 1.1M
2022-08-08 190.05 193.00 187.00 187.83 1.3M
2022-08-05 189.03 192.62 186.62 192.01 1.0M
2022-08-04 195.60 197.50 187.20 189.00 1.3M
2022-08-03 194.01 199.00 192.15 194.50 1.3M
2022-08-02 191.18 197.70 188.26 192.92 1.4M
2022-08-01 191.42 195.90 188.94 192.53 1.6M
2022-07-29 199.78 200.00 190.20 194.08 2.4M
2022-07-28 205.04 207.93 200.56 200.89 1.3M
2022-07-27 202.40 213.67 202.40 206.10 1.5M
2022-07-26 202.98 207.88 202.80 204.97 0.8M
2022-07-25 198.70 203.96 197.94 202.55 1.2M
2022-07-22 208.48 209.28 198.45 201.10 2.1M
2022-07-21 211.00 214.83 207.01 207.92 1.2M
2022-07-20 207.95 216.33 206.21 211.00 1.6M
2022-07-19 207.02 211.30 204.28 208.01 0.8M
2022-07-18 209.05 211.30 201.08 205.57 1.5M
2022-07-15 202.10 211.66 201.02 206.38 1.6M
2022-07-14 198.23 206.20 198.23 201.49 1.3M
2022-07-13 195.99 206.00 195.99 200.22 1.5M
2022-07-12 202.19 203.00 196.80 196.99 1.1M
2022-07-11 204.50 206.35 199.03 202.00 1.2M
2022-07-08 207.90 209.57 203.46 205.38 1.0M
2022-07-07 210.97 210.98 202.42 206.55 1.2M
2022-07-06 212.64 215.55 207.16 209.81 1.8M
2022-07-05 218.01 222.03 209.09 215.00 1.4M
2022-07-04 212.00 219.55 210.00 219.07 1.7M
2022-07-01 217.88 217.90 208.04 210.00 1.5M
2022-06-30 212.73 219.52 212.73 217.53 1.7M
2022-06-29 220.15 221.39 208.83 212.75 2.6M
2022-06-28 222.93 223.79 217.00 220.20 1.0M
2022-06-27 218.01 227.00 216.70 222.83 1.8M
2022-06-24 212.01 219.96 210.37 217.10 1.6M
2022-06-23 207.99 213.38 205.55 212.01 1.5M
2022-06-22 211.84 211.98 206.00 207.30 1.3M
2022-06-21 214.07 214.07 206.20 209.57 1.5M
2022-06-20 215.94 216.80 210.15 213.00 1.8M
2022-06-17 209.15 214.90 207.00 214.00 2.4M
2022-06-16 200.33 213.50 199.33 208.22 1.7M
2022-06-15 199.01 202.50 196.05 199.56 1.8M
2022-06-14 195.21 200.73 192.04 199.04 1.5M
2022-06-13 194.84 199.00 192.53 197.01 1.7M
2022-06-10 193.30 201.80 192.00 197.10 3.0M
2022-06-09 198.28 202.99 190.77 194.39 2.1M
2022-06-08 195.01 199.67 192.81 199.07 1.6M
2022-06-07 192.39 197.00 189.34 194.89 1.8M
2022-06-06 190.06 198.40 190.06 192.50 2.6M
2022-06-02 194.50 194.50 189.50 192.00 1.6M
2022-06-01 189.37 195.50 188.31 193.19 2.2M
2022-05-31 183.00 192.43 180.03 190.00 4.3M
2022-05-30 179.50 184.50 177.60 183.30 2.8M
2022-05-27 175.10 180.20 173.50 176.28 2.6M
2022-05-26 174.12 175.60 171.38 173.62 1.2M
2022-05-25 170.94 174.80 169.65 172.88 1.5M
2022-05-24 181.41 181.41 172.36 172.60 1.4M
2022-05-23 177.62 180.88 175.35 179.81 2.1M
2022-05-20 173.33 180.79 171.75 178.25 3.4M
2022-05-19 172.91 174.92 167.00 171.71 2.8M
2022-05-18 182.00 182.00 170.05 175.79 4.5M
2022-05-17 184.98 189.08 182.00 184.20 2.1M
2022-05-16 185.21 187.85 181.18 184.37 1.8M
2022-05-13 188.50 188.94 184.00 186.00 1.1M
2022-05-12 191.40 191.40 180.57 186.63 2.9M
2022-05-11 186.87 197.60 184.48 195.35 1.9M
2022-05-10 181.88 190.83 179.29 186.87 1.1M
2022-05-09 187.50 192.00 180.99 185.15 1.3M
2022-05-06 188.10 189.50 183.68 189.00 1.3M
2022-05-05 196.00 198.00 188.05 190.49 2.3M
2022-04-29 198.00 205.75 196.59 196.90 2.1M
2022-04-28 203.00 205.59 190.28 197.30 2.1M
2022-04-27 192.86 199.94 187.80 196.38 2.0M
2022-04-26 176.59 195.50 176.00 192.25 2.2M
2022-04-25 180.00 184.88 178.61 182.00 1.4M
2022-04-22 173.70 187.61 173.50 185.50 1.9M
2022-04-21 172.00 184.67 171.30 176.22 1.7M
2022-04-20 168.00 177.76 162.22 174.10 2.3M
2022-04-19 183.00 185.77 167.69 169.50 3.0M
2022-04-18 189.00 189.98 183.50 183.91 1.4M
2022-04-15 191.77 193.00 182.30 190.88 1.8M
2022-04-14 181.50 194.00 181.50 189.58 1.9M
2022-04-13 175.06 186.99 173.86 180.87 2.2M
2022-04-12 177.00 180.00 173.30 176.65 1.9M
2022-04-11 179.46 181.00 175.00 175.76 1.4M
2022-04-08 184.59 190.99 180.01 182.16 1.9M
2022-04-07 185.85 191.00 183.52 184.95 1.0M
2022-04-06 186.46 190.50 180.56 187.34 1.7M
2022-04-01 186.50 192.89 184.03 185.55 1.5M
2022-03-31 186.59 188.88 183.01 187.02 1.4M
2022-03-30 176.88 189.95 176.11 186.80 2.9M
2022-03-29 173.66 182.98 173.22 177.60 2.3M
2022-03-28 173.57 176.02 171.62 173.64 1.5M
2022-03-25 173.78 178.00 172.00 175.15 1.9M
2022-03-24 169.00 178.80 167.00 175.38 2.7M
2022-03-23 157.27 169.99 155.57 169.15 2.2M
2022-03-22 155.23 158.67 154.62 156.23 0.8M
2022-03-21 160.02 162.66 156.33 156.83 1.1M
2022-03-18 158.00 161.19 156.32 161.19 0.9M
2022-03-17 158.06 162.31 155.52 158.00 0.9M
2022-03-16 150.35 155.76 145.37 155.55 1.4M
2022-03-15 153.00 155.30 148.00 149.00 1.4M
2022-03-14 164.83 164.83 154.11 155.30 1.2M
2022-03-11 165.11 172.00 164.00 166.99 1.3M
2022-03-10 160.50 169.90 159.60 166.97 1.9M
2022-03-09 157.01 159.21 152.01 156.63 1.4M
2022-03-08 165.61 166.99 155.00 157.22 1.4M
2022-03-07 169.81 170.00 160.48 164.61 1.5M
2022-03-04 160.87 173.00 160.09 169.40 2.3M
2022-03-03 163.00 164.77 159.28 162.26 0.8M
2022-03-02 163.00 163.48 158.11 161.77 0.8M
2022-03-01 165.60 167.83 163.00 163.12 0.7M
2022-02-28 168.50 169.00 164.20 165.60 0.9M
2022-02-25 163.06 171.85 163.06 168.42 1.6M
2022-02-24 169.00 170.60 158.78 162.30 1.4M
2022-02-23 164.20 170.88 163.00 170.63 1.2M
2022-02-22 166.00 167.10 163.00 164.20 0.7M
2022-02-21 167.38 172.52 166.00 167.10 0.7M
2022-02-18 168.00 169.70 166.10 167.54 0.5M
2022-02-17 168.41 169.74 165.30 169.14 1.2M
2022-02-16 166.88 170.88 164.62 168.52 1.4M
2022-02-15 153.74 169.87 153.02 166.01 2.0M
2022-02-14 150.00 154.85 146.60 154.00 1.5M
2022-02-11 158.89 161.18 152.00 152.01 1.3M
2022-02-10 166.83 167.01 158.88 160.16 1.3M
2022-02-09 168.17 169.88 165.00 167.96 0.9M
2022-02-08 167.50 169.09 162.22 168.18 1.1M
2022-02-07 171.49 175.88 168.31 168.99 1.6M
2022-01-28 168.52 173.00 159.96 168.30 2.4M
2022-01-27 163.33 171.50 163.33 165.20 2.7M
2022-01-26 160.53 162.66 157.30 162.46 0.8M
2022-01-25 160.91 165.00 160.21 161.07 1.1M
2022-01-24 160.76 166.41 160.76 163.10 1.1M
2022-01-21 159.92 162.80 155.57 162.07 1.5M
2022-01-20 162.48 164.36 159.40 160.60 1.1M
2022-01-19 167.01 167.51 161.51 162.09 1.8M
2022-01-18 166.99 168.88 165.28 168.66 1.2M
2022-01-17 167.01 170.68 165.28 166.40 1.2M
2022-01-14 171.10 171.79 167.50 168.70 1.5M
2022-01-13 174.99 176.93 171.37 171.50 0.9M
2022-01-12 171.50 179.50 171.50 176.16 1.7M
2022-01-11 173.70 176.86 171.20 171.51 1.1M
2022-01-10 173.49 176.00 168.20 174.65 1.2M
2022-01-07 180.98 180.98 171.00 172.79 1.7M
2022-01-06 180.11 181.84 175.75 178.80 1.3M
2022-01-05 190.11 190.40 179.31 179.94 2.4M
2022-01-04 191.50 194.25 188.31 189.80 1.1M