Better Life Commercial Chain Share Co Ltd (002251)

002251
🏛️ 중국 →
5.57
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 5.72 5.77 5.66 5.74 19,397.0K
09:35 5.75 5.75 5.68 5.68 10,158.9K
09:40 5.69 5.74 5.67 5.68 8,136.3K
09:45 5.68 5.72 5.67 5.67 8,224.3K
09:50 5.68 5.69 5.65 5.65 11,087.8K
09:55 5.64 5.66 5.63 5.66 11,062.0K
10:00 5.66 5.66 5.63 5.65 6,232.7K
10:05 5.65 5.68 5.65 5.65 4,471.3K
10:10 5.66 5.67 5.64 5.64 3,870.7K
10:15 5.64 5.68 5.64 5.67 5,624.8K
10:20 5.67 5.67 5.64 5.64 3,213.4K
10:25 5.66 5.68 5.64 5.67 4,486.6K
10:30 5.67 5.68 5.67 5.67 1,806.6K
10:35 5.67 5.68 5.65 5.65 2,428.7K
10:40 5.65 5.68 5.65 5.67 2,767.0K
10:45 5.67 5.68 5.65 5.66 1,822.1K
10:50 5.66 5.67 5.65 5.66 1,322.5K
10:55 5.65 5.66 5.63 5.64 3,510.9K
11:00 5.64 5.65 5.63 5.65 2,294.2K
11:05 5.65 5.65 5.63 5.64 2,597.8K
11:10 5.64 5.64 5.62 5.63 4,677.9K
11:15 5.63 5.64 5.62 5.63 3,393.9K
11:20 5.63 5.63 5.61 5.61 3,375.3K
11:25 5.62 5.62 5.61 5.62 4,438.6K
11:30 5.62 5.62 5.62 5.62 2.5K
13:00 5.62 5.63 5.60 5.60 6,276.9K
13:05 5.59 5.62 5.59 5.61 5,369.8K
13:10 5.61 5.64 5.61 5.61 2,505.2K
13:15 5.62 5.62 5.60 5.61 2,188.1K
13:20 5.61 5.61 5.60 5.60 2,758.6K
13:25 5.61 5.62 5.59 5.59 3,217.6K
13:30 5.59 5.60 5.58 5.58 3,598.5K
13:35 5.59 5.60 5.58 5.60 4,656.3K
13:40 5.59 5.64 5.59 5.61 5,496.8K
13:45 5.61 5.62 5.60 5.60 3,398.0K
13:50 5.59 5.60 5.59 5.59 2,126.1K
13:55 5.60 5.62 5.59 5.61 2,724.7K
14:00 5.62 5.62 5.59 5.59 1,602.2K
14:05 5.59 5.62 5.59 5.61 3,376.6K
14:10 5.62 5.62 5.60 5.61 1,124.4K
14:15 5.60 5.61 5.60 5.60 1,031.2K
14:20 5.61 5.65 5.60 5.64 8,109.4K
14:25 5.63 5.65 5.63 5.64 2,153.1K
14:30 5.64 5.68 5.64 5.66 5,326.9K
14:35 5.66 5.67 5.64 5.65 3,052.7K
14:40 5.64 5.68 5.64 5.66 5,392.6K
14:45 5.66 5.66 5.65 5.65 4,328.9K
14:50 5.66 5.66 5.64 5.64 5,947.8K
14:55 5.65 5.66 5.64 5.65 4,905.9K
15:40 5.66 5.66 5.66 5.66 3,129.8K
날짜 시가 고가 저가 종가 거래량
2025-09-26 5.71 5.76 5.56 5.57 184.2M
2025-09-25 5.48 5.90 5.42 5.81 308.2M
2025-09-24 5.42 5.55 5.39 5.51 149.7M
2025-09-23 5.65 5.66 5.37 5.46 201.1M
2025-09-22 5.70 5.77 5.58 5.66 224.2M
2025-09-19 6.10 6.12 5.76 5.78 302.8M
2025-09-18 6.15 6.34 6.08 6.20 308.3M
2025-09-17 6.60 6.60 6.16 6.19 372.4M
2025-09-16 6.70 6.91 6.50 6.55 363.9M
2025-09-15 6.50 7.00 6.44 6.77 415.1M
2025-09-12 6.91 7.20 6.61 6.65 513.6M
2025-09-11 7.00 7.26 6.83 7.02 491.7M
2025-09-10 6.50 7.28 6.34 7.11 634.8M
2025-09-09 6.20 7.00 6.17 6.67 591.2M
2025-09-08 6.39 7.01 6.38 6.51 611.9M
2025-09-05 6.49 6.60 6.06 6.37 689.7M
2025-09-04 5.67 6.17 5.62 6.17 354.9M
2025-09-03 6.05 6.19 5.52 5.61 431.6M
2025-09-02 5.80 6.44 5.70 6.12 533.2M
2025-09-01 5.75 6.11 5.75 5.85 402.9M
2025-08-29 5.58 6.20 5.56 5.93 509.0M
2025-08-28 5.59 6.10 5.50 5.71 612.2M
2025-08-27 5.12 5.63 5.04 5.63 507.1M
2025-08-26 4.96 5.16 4.91 5.12 215.6M
2025-08-25 4.79 5.07 4.78 4.99 237.7M
2025-08-22 4.83 4.87 4.75 4.80 134.6M
2025-08-21 4.83 4.93 4.82 4.86 163.4M
2025-08-20 4.76 4.84 4.71 4.84 133.7M
2025-08-19 4.78 4.85 4.78 4.80 121.8M
2025-08-18 4.81 4.85 4.76 4.81 119.8M
2025-08-15 4.77 4.84 4.70 4.80 114.3M
2025-08-14 4.80 4.84 4.73 4.75 106.3M
2025-08-13 5.01 5.06 4.82 4.86 135.1M
2025-08-12 4.81 4.90 4.79 4.83 92.7M
2025-08-11 4.72 4.83 4.68 4.81 93.6M
2025-08-08 4.70 4.83 4.70 4.74 63.8M
2025-08-07 4.71 4.80 4.68 4.72 63.0M
2025-08-06 4.72 4.72 4.66 4.71 69.0M
2025-08-05 4.58 4.84 4.57 4.77 116.0M
2025-08-04 4.78 4.78 4.48 4.63 184.1M
2025-08-01 5.07 5.08 4.90 4.91 85.8M
2025-07-31 5.21 5.21 5.06 5.07 131.7M
2025-07-30 5.16 5.42 5.08 5.32 172.1M
2025-07-29 5.28 5.42 5.16 5.21 151.6M
2025-07-28 5.22 5.34 5.22 5.28 177.8M
2025-07-25 5.32 5.35 5.10 5.12 212.3M
2025-07-24 4.81 5.31 4.79 5.31 217.0M
2025-07-23 4.81 4.90 4.79 4.83 56.8M
2025-07-22 4.86 4.87 4.80 4.82 53.9M
2025-07-21 4.85 4.89 4.83 4.88 52.5M
2025-07-18 4.96 4.99 4.88 4.90 74.7M
2025-07-17 4.97 5.25 4.95 4.99 140.0M
2025-07-16 4.87 5.01 4.86 4.94 58.7M
2025-07-15 4.99 5.00 4.86 4.89 48.0M
2025-07-14 5.03 5.04 4.95 4.98 55.2M
2025-07-11 5.10 5.14 5.03 5.07 75.6M
2025-07-10 5.03 5.15 5.01 5.06 67.1M
2025-07-09 5.05 5.12 5.01 5.06 68.3M
2025-07-08 5.02 5.20 5.02 5.07 64.4M
2025-07-07 4.95 5.06 4.91 5.02 55.6M
2025-07-04 5.05 5.06 4.91 4.97 66.3M
2025-07-03 4.89 5.15 4.87 5.05 120.1M
2025-07-02 4.90 4.96 4.88 4.92 64.6M
2025-07-01 4.86 4.90 4.83 4.89 39.1M
2025-06-30 4.84 4.89 4.82 4.87 37.9M
2025-06-27 4.82 4.87 4.80 4.83 45.6M
2025-06-26 4.82 4.93 4.78 4.84 82.4M
2025-06-25 4.97 5.03 4.85 4.88 109.4M
2025-06-24 4.75 4.87 4.75 4.86 47.4M
2025-06-23 4.66 4.77 4.63 4.76 41.3M
2025-06-20 4.76 4.82 4.72 4.73 40.3M
2025-06-19 4.89 4.90 4.75 4.76 52.0M
2025-06-18 4.93 4.95 4.85 4.91 48.4M
2025-06-17 4.97 5.02 4.94 4.96 40.2M
2025-06-16 4.92 5.02 4.90 4.99 47.6M
2025-06-13 5.13 5.14 4.95 4.97 86.9M
2025-06-12 5.20 5.22 5.12 5.16 69.6M
2025-06-11 5.25 5.38 5.22 5.24 87.7M
2025-06-10 5.25 5.32 5.08 5.27 108.6M
2025-06-09 5.23 5.32 5.22 5.25 56.3M
2025-06-06 5.26 5.28 5.21 5.23 60.0M
2025-06-05 5.41 5.45 5.24 5.29 100.8M
2025-06-04 5.36 5.45 5.31 5.44 90.8M
2025-06-03 5.30 5.42 5.22 5.36 72.9M
2025-05-30 5.63 5.73 5.36 5.39 143.7M
2025-05-29 5.65 5.97 5.55 5.75 183.4M
2025-05-28 5.52 5.79 5.44 5.72 162.9M
2025-05-27 5.55 5.63 5.49 5.52 74.4M
2025-05-26 5.52 5.56 5.42 5.52 78.4M
2025-05-23 5.49 5.65 5.41 5.57 106.8M
2025-05-22 5.70 5.85 5.50 5.54 129.3M
2025-05-21 5.92 5.96 5.67 5.69 169.5M
2025-05-20 6.00 6.25 5.85 6.04 230.4M
2025-05-19 5.72 6.35 5.67 6.06 276.4M
2025-05-16 5.62 5.99 5.46 5.80 234.5M
2025-05-15 5.44 5.99 5.40 5.76 278.5M
2025-05-14 5.40 5.57 5.33 5.50 147.4M
2025-05-13 5.58 5.65 5.43 5.45 151.5M
2025-05-12 5.58 5.68 5.44 5.57 146.6M
2025-05-09 5.80 5.88 5.61 5.63 178.5M
2025-05-08 5.72 6.12 5.57 5.94 254.9M
2025-05-07 5.80 5.92 5.71 5.85 233.4M
2025-05-06 5.80 5.98 5.65 5.74 274.2M
2025-04-30 6.50 6.73 6.20 6.20 300.4M
2025-04-29 6.52 7.43 6.08 6.89 471.9M
2025-04-28 7.51 7.60 6.62 6.75 338.2M
2025-04-25 6.73 7.36 6.69 7.36 377.9M
2025-04-24 6.31 6.69 6.02 6.69 367.4M
2025-04-23 6.08 6.08 5.86 6.08 386.1M
2025-04-22 5.53 5.53 5.53 5.53 6.6M
2025-04-21 5.03 5.03 4.82 5.03 67.7M
2025-04-17 4.46 4.57 4.43 4.57 50.1M
2025-04-16 4.29 4.38 4.21 4.35 34.1M
2025-04-15 4.30 4.33 4.25 4.30 28.0M
2025-04-14 4.21 4.34 4.19 4.30 33.5M
2025-04-11 4.17 4.29 4.14 4.24 42.8M
2025-04-10 3.96 4.16 3.92 4.16 33.8M
2025-04-09 3.83 4.02 3.64 3.96 41.8M
2025-04-08 3.65 3.93 3.65 3.83 41.6M
2025-04-07 3.84 3.90 3.84 3.84 21.1M
2025-04-03 3.91 4.08 3.90 4.04 24.1M
2025-04-02 3.90 3.97 3.87 3.94 17.6M
2025-04-01 3.97 3.99 3.89 3.92 24.0M
2025-03-31 3.98 4.04 3.92 3.97 26.7M
2025-03-28 4.14 4.14 3.97 3.97 49.4M
2025-03-27 4.31 4.35 4.14 4.18 43.8M
2025-03-26 4.31 4.35 4.23 4.30 29.1M
2025-03-25 4.14 4.35 4.14 4.30 39.9M
2025-03-24 4.29 4.29 4.10 4.14 34.4M
2025-03-21 4.32 4.39 4.28 4.31 27.8M
2025-03-20 4.37 4.41 4.24 4.30 32.2M
2025-03-19 4.42 4.42 4.35 4.38 23.4M
2025-03-18 4.35 4.50 4.34 4.42 30.3M
2025-03-17 4.40 4.43 4.31 4.37 27.3M
2025-03-14 4.26 4.45 4.26 4.33 36.4M
2025-03-13 4.33 4.35 4.24 4.28 26.3M
2025-03-12 4.15 4.35 4.13 4.34 40.8M
2025-03-11 4.11 4.16 4.09 4.14 14.1M
2025-03-10 4.10 4.15 4.07 4.14 15.6M
2025-03-07 4.12 4.13 4.07 4.10 20.2M
2025-03-06 4.17 4.22 4.12 4.13 24.3M
2025-03-05 4.21 4.22 4.13 4.17 15.2M
2025-03-04 4.11 4.23 4.09 4.18 21.3M
2025-03-03 4.08 4.13 4.07 4.12 15.8M
2025-02-28 4.13 4.16 4.06 4.08 21.8M
2025-02-27 4.10 4.16 4.07 4.13 21.3M
2025-02-26 4.03 4.16 4.03 4.10 19.1M
2025-02-25 4.07 4.11 4.04 4.05 16.0M
2025-02-24 4.07 4.10 4.03 4.06 21.1M
2025-02-21 4.19 4.20 4.12 4.13 21.9M
2025-02-20 4.22 4.24 4.15 4.16 20.6M
2025-02-19 4.09 4.23 4.08 4.20 24.0M
2025-02-18 4.06 4.19 4.03 4.08 28.5M
2025-02-17 3.98 4.06 3.92 4.04 25.6M
2025-02-14 4.04 4.05 3.95 4.01 24.2M
2025-02-13 4.06 4.12 4.04 4.06 18.3M
2025-02-12 4.04 4.07 4.01 4.06 15.0M
2025-02-11 4.07 4.10 4.02 4.04 17.1M
2025-02-10 4.01 4.10 3.99 4.08 20.0M
2025-02-07 4.10 4.12 4.01 4.03 27.1M
2025-02-06 4.06 4.14 4.00 4.10 20.3M
2025-02-05 4.27 4.27 4.06 4.06 34.1M
2025-01-27 4.14 4.30 4.10 4.27 28.2M
2025-01-24 4.01 4.20 3.98 4.13 29.0M
2025-01-23 3.99 4.08 3.97 4.01 23.5M
2025-01-22 3.95 3.97 3.91 3.94 13.3M
2025-01-21 3.95 3.98 3.91 3.95 15.2M
2025-01-20 3.91 4.00 3.90 3.93 18.6M
2025-01-17 3.94 3.95 3.88 3.89 14.5M
2025-01-16 3.86 4.00 3.83 3.95 22.8M
2025-01-15 3.86 3.90 3.81 3.85 14.8M
2025-01-14 3.76 3.94 3.76 3.89 19.8M
2025-01-13 3.72 3.84 3.70 3.79 15.4M
2025-01-10 3.74 3.79 3.71 3.74 13.4M
2025-01-09 3.75 3.78 3.70 3.74 15.7M
2025-01-08 3.70 3.83 3.69 3.78 20.3M
2025-01-07 3.66 3.75 3.66 3.73 19.5M
2025-01-06 3.80 3.83 3.74 3.74 26.3M
2025-01-03 4.11 4.13 3.94 3.94 41.0M
2025-01-02 4.03 4.15 4.00 4.15 58.5M