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
2023-12-29 68.05 68.98 67.67 68.17 2.7M
2023-12-28 64.10 69.35 64.10 68.62 5.7M
2023-12-27 64.93 65.44 63.95 64.37 1.5M
2023-12-26 65.70 65.79 64.34 65.14 1.9M
2023-12-25 65.03 65.98 64.89 65.80 1.8M
2023-12-22 65.32 65.95 64.41 65.23 2.5M
2023-12-21 64.02 66.26 63.86 65.77 3.1M
2023-12-20 65.12 65.68 64.22 64.30 2.0M
2023-12-19 64.31 65.10 64.00 64.99 2.2M
2023-12-18 64.68 65.13 63.91 64.50 2.5M
2023-12-15 64.96 66.49 64.73 65.17 3.4M
2023-12-14 65.60 66.50 64.50 64.70 2.9M
2023-12-13 68.15 68.15 65.20 65.23 3.9M
2023-12-12 68.75 68.83 67.46 67.75 2.4M
2023-12-11 67.90 68.89 66.80 68.74 2.3M
2023-12-08 67.88 68.35 67.35 68.01 2.5M
2023-12-07 68.01 68.39 66.87 67.99 3.3M
2023-12-06 67.90 69.44 67.75 68.62 3.2M
2023-12-05 69.02 69.95 67.89 67.89 3.0M
2023-12-04 70.65 70.65 69.01 69.15 2.9M
2023-12-01 72.42 72.42 69.88 70.70 3.4M
2023-11-30 72.40 72.44 71.29 71.46 2.2M
2023-11-29 72.52 73.24 72.11 72.21 2.2M
2023-11-28 71.67 72.80 71.22 72.51 2.5M
2023-11-27 72.10 72.90 71.31 71.73 3.1M
2023-11-24 73.84 73.84 72.50 72.92 2.4M
2023-11-23 73.12 73.75 72.57 73.44 1.9M
2023-11-22 73.90 74.16 73.14 73.15 2.0M
2023-11-21 74.18 75.13 73.54 74.12 3.9M
2023-11-20 74.00 74.34 72.22 73.96 3.9M
2023-11-17 73.70 73.85 72.67 73.83 3.2M
2023-11-16 75.20 75.20 73.35 73.46 4.5M
2023-11-15 76.22 76.26 74.75 75.21 3.4M
2023-11-14 75.95 76.64 74.82 75.31 3.0M
2023-11-13 77.54 77.92 75.57 75.83 3.3M
2023-11-10 77.44 77.70 76.67 77.54 2.6M
2023-11-09 77.68 78.50 77.21 77.95 2.0M
2023-11-08 77.71 78.59 77.18 77.79 2.5M
2023-11-07 77.10 78.18 76.60 77.87 2.6M
2023-11-06 76.16 77.67 75.92 77.26 3.6M
2023-11-03 75.30 76.57 75.25 75.61 3.6M
2023-11-02 77.04 77.44 75.00 75.79 3.9M
2023-11-01 79.32 79.51 77.02 77.05 2.8M
2023-10-31 77.40 79.23 76.51 78.94 4.1M
2023-10-30 76.72 79.38 76.00 77.14 5.0M
2023-10-27 71.24 76.43 71.23 75.98 7.0M
2023-10-26 74.00 75.47 70.76 72.28 8.5M
2023-10-25 89.66 90.57 74.00 74.91 14.5M
2023-10-24 88.56 91.60 88.00 89.28 3.4M
2023-10-23 89.00 89.35 87.51 87.76 1.0M
2023-10-20 88.80 90.28 88.20 88.69 1.7M
2023-10-19 89.11 90.07 88.32 88.81 1.4M
2023-10-18 90.99 90.99 89.41 89.63 1.0M
2023-10-17 90.53 91.45 89.72 91.19 0.9M
2023-10-16 90.55 90.97 89.20 90.00 1.5M
2023-10-13 94.00 94.01 89.37 90.61 3.1M
2023-10-12 95.87 96.35 93.65 94.57 1.4M
2023-10-11 93.48 95.59 93.30 94.50 1.7M
2023-10-10 94.98 96.14 93.10 93.30 1.3M
2023-10-09 93.30 95.53 91.88 94.90 2.1M
2023-09-28 94.97 95.28 92.81 93.31 1.5M
2023-09-27 94.13 96.13 94.02 94.44 1.6M
2023-09-26 96.18 96.50 94.18 94.49 1.2M
2023-09-25 95.50 95.90 94.01 95.72 1.8M
2023-09-22 94.25 96.33 93.50 95.30 2.3M
2023-09-21 96.01 96.06 93.77 94.84 1.3M
2023-09-20 96.23 96.97 95.43 95.78 1.5M
2023-09-19 98.87 98.90 95.12 96.76 2.3M
2023-09-18 98.50 99.89 97.37 99.45 1.7M
2023-09-15 99.00 99.88 97.75 98.80 1.4M
2023-09-14 100.10 100.56 97.42 98.39 1.9M
2023-09-13 101.53 102.19 99.29 100.29 1.5M
2023-09-12 101.62 102.47 99.80 102.15 1.8M
2023-09-11 101.89 104.90 101.00 102.04 2.6M
2023-09-08 103.04 103.66 101.00 101.58 1.3M
2023-09-07 102.53 104.50 102.14 103.05 1.9M
2023-09-06 103.50 103.50 101.76 103.15 1.6M
2023-09-05 106.77 106.77 102.85 103.88 3.0M
2023-09-04 106.10 107.90 104.68 106.95 3.4M
2023-09-01 101.80 105.88 101.80 105.32 3.4M
2023-08-31 101.18 102.88 100.50 101.79 2.3M
2023-08-30 100.79 103.08 100.46 100.75 2.1M
2023-08-29 97.00 103.58 96.14 101.80 4.3M
2023-08-28 103.12 104.00 97.35 97.72 3.1M
2023-08-25 97.48 97.96 95.60 96.69 2.2M
2023-08-24 91.77 96.74 91.77 96.51 3.2M
2023-08-23 94.68 94.93 91.11 91.11 1.7M
2023-08-22 98.53 99.55 92.91 94.20 3.3M
2023-08-21 96.73 101.29 95.50 98.50 3.0M
2023-08-18 97.32 99.14 96.65 96.72 2.6M
2023-08-17 94.52 98.28 94.22 97.32 2.4M
2023-08-16 95.64 98.75 95.18 95.72 2.3M
2023-08-15 96.04 96.80 94.00 95.70 1.6M
2023-08-14 96.01 96.95 95.45 96.28 1.4M
2023-08-11 100.14 100.50 97.20 97.39 1.6M
2023-08-10 99.60 100.35 98.43 100.01 1.3M
2023-08-09 98.85 100.96 98.20 99.61 2.0M
2023-08-08 98.49 99.48 97.48 99.00 2.0M
2023-08-07 100.00 100.70 97.06 98.50 3.8M
2023-08-04 103.58 105.48 100.26 100.98 3.7M
2023-08-03 101.66 102.70 100.00 102.52 2.8M
2023-08-02 103.59 103.88 101.40 101.80 3.5M
2023-08-01 103.67 106.06 102.20 103.93 3.6M
2023-07-31 106.26 109.30 102.70 103.93 7.1M
2023-07-28 102.78 106.66 100.09 104.71 8.3M
2023-07-27 96.90 102.97 96.37 101.58 6.5M
2023-07-26 96.00 99.47 95.46 97.00 4.8M
2023-07-25 93.49 96.88 93.25 96.09 5.4M
2023-07-24 93.46 94.36 91.60 92.03 2.6M
2023-07-21 90.14 95.88 89.97 94.37 6.0M
2023-07-20 90.03 92.00 89.67 89.96 1.7M
2023-07-19 89.20 90.61 88.91 89.58 1.1M
2023-07-18 89.89 89.89 88.67 89.26 1.0M
2023-07-17 90.28 90.70 88.88 89.18 1.3M
2023-07-14 92.20 93.10 90.40 91.39 2.4M
2023-07-13 91.00 93.15 90.97 92.10 2.7M
2023-07-12 91.59 92.28 90.34 90.34 1.9M
2023-07-11 90.42 91.98 89.68 91.87 2.0M
2023-07-10 87.63 91.58 87.32 90.63 3.3M
2023-07-07 89.13 89.33 87.22 87.22 1.7M
2023-07-06 90.62 91.08 88.80 89.17 2.1M
2023-07-05 92.84 92.85 90.45 90.99 2.1M
2023-07-04 91.43 92.88 90.13 92.65 2.7M
2023-07-03 89.54 92.24 88.65 91.85 3.4M
2023-06-30 88.15 90.88 87.42 88.88 2.8M
2023-06-29 89.71 89.98 87.81 87.97 2.0M
2023-06-28 89.72 91.79 89.01 89.71 2.0M
2023-06-27 90.56 90.86 88.66 89.68 2.4M
2023-06-26 90.99 91.90 88.90 90.09 2.8M
2023-06-21 94.50 94.70 91.32 91.59 3.6M
2023-06-20 96.00 96.00 93.58 94.26 3.0M
2023-06-19 96.54 98.76 95.70 95.93 2.4M
2023-06-16 97.15 97.52 95.50 96.98 2.9M
2023-06-15 93.87 96.90 92.90 96.62 5.3M
2023-06-14 91.08 95.20 90.11 94.08 5.9M
2023-06-13 90.55 92.35 90.00 91.02 2.9M
2023-06-12 86.50 91.93 86.02 91.00 7.8M
2023-06-09 86.88 87.30 85.47 86.50 3.6M
2023-06-08 88.86 89.50 86.70 86.88 3.6M
2023-06-07 90.33 91.27 88.18 88.50 3.3M
2023-06-06 92.56 93.13 90.33 90.63 3.0M
2023-06-05 93.87 94.48 92.27 92.28 2.0M
2023-06-02 93.39 94.90 92.41 93.99 2.9M
2023-06-01 90.86 94.80 90.86 92.41 3.0M
2023-05-31 94.50 94.64 91.22 92.21 3.6M
2023-05-30 93.00 93.83 91.18 93.73 3.4M
2023-05-29 101.74 101.86 93.14 93.61 8.9M
2023-05-26 102.98 103.86 100.69 101.37 1.8M
2023-05-25 103.03 103.78 101.57 102.78 1.2M
2023-05-24 104.79 105.19 103.11 103.30 1.6M
2023-05-23 105.39 106.98 104.80 104.80 2.0M
2023-05-22 100.60 106.50 100.11 105.89 5.1M
2023-05-19 101.92 102.91 100.50 100.95 2.5M
2023-05-18 105.00 106.13 101.00 102.04 3.4M
2023-05-17 106.10 106.67 104.90 105.53 1.4M
2023-05-16 107.25 107.62 105.92 107.00 1.1M
2023-05-15 105.88 107.80 104.45 107.64 1.8M
2023-05-12 110.28 110.50 105.71 105.88 2.2M
2023-05-11 106.98 110.80 106.00 110.20 3.2M
2023-05-10 106.00 108.20 105.08 106.26 1.8M
2023-05-09 110.00 110.99 106.78 106.99 2.5M
2023-05-08 111.87 112.60 109.49 110.36 1.8M
2023-05-05 112.80 112.93 110.10 111.88 1.5M
2023-05-04 113.04 114.30 111.51 112.93 2.0M
2023-04-28 114.99 116.00 112.00 114.03 3.5M
2023-04-27 108.98 117.75 108.98 116.00 5.8M
2023-04-26 109.13 109.65 107.42 108.02 2.8M
2023-04-25 110.96 111.47 106.78 107.91 3.2M
2023-04-24 114.30 114.90 109.38 110.34 3.9M
2023-04-21 115.18 118.40 114.44 114.90 2.7M
2023-04-20 121.00 121.51 115.52 115.68 3.2M
2023-04-19 119.00 123.85 118.98 120.52 3.5M
2023-04-18 117.88 119.88 116.70 118.50 3.0M
2023-04-17 121.60 123.63 119.10 120.28 3.1M
2023-04-14 124.04 124.86 120.89 121.82 2.8M
2023-04-13 122.79 124.88 122.50 124.46 1.9M
2023-04-12 127.37 127.90 123.03 123.20 3.0M
2023-04-11 127.22 128.95 125.00 127.37 2.5M
2023-04-10 126.00 128.50 125.22 127.47 2.4M
2023-04-07 124.02 127.50 123.00 126.80 2.2M
2023-04-06 125.20 128.00 124.55 125.08 2.5M
2023-04-04 125.49 126.77 123.33 124.54 3.2M
2023-04-03 128.00 129.50 125.01 125.46 4.2M
2023-03-31 126.95 132.37 126.95 128.23 5.4M
2023-03-30 127.90 129.97 124.97 127.37 8.4M
2023-03-29 119.92 122.55 118.41 120.60 3.4M
2023-03-28 117.17 121.46 116.57 119.90 4.3M
2023-03-27 116.30 118.79 114.88 117.21 3.0M
2023-03-24 116.57 117.82 115.91 116.82 2.2M
2023-03-23 115.69 116.98 115.10 116.24 1.8M
2023-03-22 118.05 118.80 116.31 116.57 2.2M
2023-03-21 116.19 118.66 116.05 117.90 2.4M
2023-03-20 117.50 118.00 115.00 115.70 3.6M
2023-03-17 121.50 121.57 117.43 118.30 3.8M
2023-03-16 119.00 122.97 118.43 120.55 3.3M
2023-03-15 120.39 121.12 119.15 120.00 2.9M
2023-03-14 117.90 121.88 117.60 120.39 4.8M
2023-03-13 119.99 121.50 116.33 117.62 6.2M
2023-03-10 126.02 126.38 120.50 120.95 6.8M
2023-03-09 128.88 129.30 126.10 126.90 2.5M
2023-03-08 128.99 129.96 127.42 128.72 2.7M
2023-03-07 135.03 135.39 129.30 129.37 5.7M
2023-03-06 138.00 138.50 134.50 135.75 3.3M
2023-03-03 139.00 141.80 137.60 138.54 2.9M
2023-03-02 137.50 140.99 136.88 139.94 4.4M
2023-03-01 138.50 138.50 136.50 137.88 2.5M
2023-02-28 134.03 139.38 133.98 138.50 4.2M
2023-02-27 135.90 136.55 133.74 133.88 3.2M
2023-02-24 135.58 137.72 135.08 137.00 2.5M
2023-02-23 141.28 141.85 135.70 136.08 5.6M
2023-02-22 139.44 142.98 139.00 141.29 2.8M
2023-02-21 142.97 143.30 139.48 140.65 3.5M
2023-02-20 144.00 144.01 137.50 143.64 5.0M
2023-02-17 143.00 149.39 142.02 144.25 7.1M
2023-02-16 146.00 147.00 140.53 142.00 4.4M
2023-02-15 146.81 147.13 143.81 145.88 3.3M
2023-02-14 145.74 148.65 145.12 146.37 5.1M
2023-02-13 136.21 146.13 136.15 145.64 10.1M
2023-02-10 134.21 137.51 133.61 136.15 3.2M
2023-02-09 133.20 135.29 132.25 135.08 3.4M
2023-02-08 135.50 136.68 133.68 133.74 2.8M
2023-02-07 133.95 136.95 133.31 136.79 3.3M
2023-02-06 134.88 134.89 132.89 133.45 3.2M
2023-02-03 138.90 139.00 135.69 136.03 3.8M
2023-02-02 141.40 142.42 138.50 139.47 4.6M
2023-02-01 139.96 141.50 138.51 141.50 2.9M
2023-01-31 141.43 143.68 139.00 139.91 3.2M
2023-01-30 140.80 143.16 139.70 141.24 3.5M
2023-01-20 141.00 141.75 138.02 138.99 2.9M
2023-01-19 139.86 141.48 138.02 140.00 2.7M
2023-01-18 143.37 143.99 139.81 139.90 3.0M
2023-01-17 144.86 145.00 141.91 143.41 3.7M
2023-01-16 136.80 146.59 136.20 145.90 7.4M
2023-01-13 133.70 138.31 132.45 137.90 6.8M
2023-01-12 141.83 141.85 134.50 137.78 7.0M
2023-01-11 145.74 146.35 142.46 142.46 3.5M
2023-01-10 144.81 147.28 143.30 146.30 3.9M
2023-01-09 145.48 146.66 143.03 145.91 4.1M
2023-01-06 148.99 148.99 142.88 144.78 5.7M
2023-01-05 147.57 154.28 145.51 150.36 6.2M
2023-01-04 145.00 150.85 144.51 147.57 4.4M
2023-01-03 148.99 149.60 143.39 146.40 6.5M