Chengdu RML Technology Co Ltd (301050)

301050
🏛️ China →
46.50
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 46.88 47.00 46.70 46.94 167.1K
09:35 46.93 47.09 46.80 47.08 129.4K
09:40 47.08 47.20 47.04 47.04 142.7K
09:45 47.02 47.07 46.86 46.91 117.1K
09:50 46.85 46.86 46.66 46.66 157.0K
09:55 46.66 46.80 46.56 46.67 130.9K
10:00 46.71 46.75 46.61 46.72 133.4K
10:05 46.72 46.89 46.64 46.88 106.7K
10:10 46.88 47.06 46.86 47.05 64.3K
10:15 47.02 47.18 47.02 47.09 102.8K
10:20 47.10 47.23 47.09 47.23 125.0K
10:25 47.25 47.34 47.23 47.33 188.5K
10:30 47.33 47.43 47.29 47.41 139.3K
10:35 47.41 47.47 47.25 47.40 112.8K
10:40 47.40 47.45 47.34 47.45 61.1K
10:45 47.43 47.47 47.38 47.39 74.3K
10:50 47.38 47.42 47.24 47.24 59.7K
10:55 47.27 47.38 47.24 47.25 36.8K
11:00 47.25 47.38 47.25 47.32 52.7K
11:05 47.37 47.49 47.37 47.45 111.5K
11:10 47.44 47.44 47.21 47.25 73.3K
11:15 47.28 47.34 47.19 47.22 33.4K
11:20 47.23 47.23 47.12 47.19 44.2K
11:25 47.19 47.26 47.14 47.23 20.0K
13:00 47.22 47.24 47.05 47.05 59.3K
13:05 47.05 47.08 47.01 47.04 51.0K
13:10 47.05 47.11 47.04 47.11 31.1K
13:15 47.11 47.13 47.09 47.10 42.4K
13:20 47.10 47.19 47.10 47.14 34.8K
13:25 47.13 47.13 47.07 47.12 23.1K
13:30 47.09 47.09 47.01 47.03 43.9K
13:35 47.03 47.03 46.91 46.93 54.1K
13:40 46.93 47.00 46.91 46.97 29.4K
13:45 46.95 47.09 46.93 47.09 26.7K
13:50 47.08 47.08 46.92 46.92 58.1K
13:55 46.92 46.93 46.81 46.82 95.9K
14:00 46.83 46.90 46.78 46.82 116.2K
14:05 46.82 46.85 46.74 46.84 71.5K
14:10 46.85 46.85 46.72 46.73 47.3K
14:15 46.71 46.80 46.71 46.80 36.1K
14:20 46.77 46.90 46.72 46.72 45.3K
14:25 46.72 46.74 46.64 46.71 91.0K
14:30 46.71 46.79 46.63 46.63 84.3K
14:35 46.63 46.69 46.61 46.63 88.5K
14:40 46.64 46.85 46.62 46.73 98.4K
14:45 46.78 46.88 46.68 46.70 87.2K
14:50 46.69 46.76 46.64 46.67 117.6K
14:55 46.67 46.67 46.64 46.66 40.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 46.48 46.83 45.89 46.50 3.9M
2025-09-26 47.04 47.49 46.56 46.60 3.9M
2025-09-25 47.59 47.79 47.05 47.05 4.3M
2025-09-24 46.60 47.62 46.31 47.58 5.3M
2025-09-23 47.86 48.08 45.73 46.86 7.1M
2025-09-22 47.70 47.92 47.15 47.89 4.3M
2025-09-19 48.25 49.30 47.50 47.66 5.5M
2025-09-18 49.03 49.86 48.31 48.33 7.3M
2025-09-17 49.13 49.54 48.77 49.13 3.7M
2025-09-16 48.86 49.25 48.58 49.16 3.8M
2025-09-15 49.87 50.01 48.94 48.97 4.1M
2025-09-12 49.40 49.88 49.18 49.50 5.0M
2025-09-11 48.85 49.45 48.28 49.45 5.7M
2025-09-10 48.66 49.07 48.43 48.59 3.2M
2025-09-09 49.64 49.65 48.57 48.74 4.3M
2025-09-08 49.13 50.10 48.58 49.90 6.4M
2025-09-05 48.95 49.38 48.61 49.17 5.8M
2025-09-04 50.10 50.48 48.15 48.66 7.9M
2025-09-03 53.40 53.66 49.80 50.27 11.3M
2025-09-02 55.45 55.45 52.66 53.28 10.8M
2025-09-01 55.68 56.31 54.81 55.50 9.5M
2025-08-29 56.80 57.13 55.81 56.02 10.4M
2025-08-28 54.55 56.80 53.80 56.78 15.3M
2025-08-27 55.51 57.16 54.39 54.42 16.5M
2025-08-26 55.92 55.92 54.80 55.22 9.3M
2025-08-25 55.00 56.21 54.26 55.93 18.5M
2025-08-22 52.45 55.31 51.05 54.83 22.0M
2025-08-21 54.17 54.69 53.31 53.52 8.7M
2025-08-20 53.09 54.29 52.67 54.12 9.0M
2025-08-19 53.87 53.87 52.81 53.30 8.1M
2025-08-18 53.09 54.20 52.90 53.98 9.4M
2025-08-15 52.59 53.13 52.50 53.10 6.6M
2025-08-14 54.40 54.40 52.40 52.68 10.0M
2025-08-13 53.23 54.50 53.18 54.43 10.3M
2025-08-12 53.69 53.96 52.68 53.23 7.5M
2025-08-11 53.60 54.50 53.55 53.68 9.2M
2025-08-08 54.30 55.30 53.75 53.90 11.2M
2025-08-07 54.11 54.54 53.52 54.26 10.0M
2025-08-06 53.34 54.28 53.05 54.07 10.1M
2025-08-05 53.55 54.60 53.25 53.43 10.5M
2025-08-04 51.05 53.45 51.03 53.43 13.0M
2025-08-01 51.80 52.25 50.92 51.38 5.9M
2025-07-31 51.92 52.79 51.43 51.72 6.5M
2025-07-30 52.67 53.25 51.52 52.15 8.0M
2025-07-29 52.95 52.96 52.20 52.73 6.5M
2025-07-28 52.00 53.22 51.81 52.58 8.4M
2025-07-25 51.88 51.98 51.30 51.91 5.7M
2025-07-24 51.00 51.78 50.90 51.75 6.1M
2025-07-23 51.41 51.57 50.96 51.05 5.9M
2025-07-22 51.59 52.38 51.27 51.69 7.2M
2025-07-21 51.79 51.88 51.39 51.60 6.3M
2025-07-18 51.70 52.34 51.40 52.00 7.8M
2025-07-17 51.06 51.96 50.83 51.77 5.3M
2025-07-16 51.02 51.43 50.71 50.93 3.5M
2025-07-15 51.70 51.97 50.85 51.06 4.7M
2025-07-14 51.31 52.38 51.16 51.92 5.1M
2025-07-11 50.89 51.52 50.72 51.37 4.5M
2025-07-10 50.87 51.09 50.39 50.93 4.2M
2025-07-09 51.57 52.00 50.87 51.10 5.3M
2025-07-08 50.70 51.64 50.68 51.46 4.8M
2025-07-07 51.00 51.14 50.62 50.86 3.4M
2025-07-04 51.12 51.56 50.64 51.03 5.5M
2025-07-03 51.43 52.59 51.36 51.46 5.7M
2025-07-02 52.19 52.20 51.11 51.30 6.9M
2025-07-01 53.13 53.29 52.15 52.60 9.8M
2025-06-30 51.59 53.54 51.59 53.30 12.4M
2025-06-27 51.01 52.28 51.00 51.53 9.4M
2025-06-26 50.90 53.12 50.71 51.63 14.2M
2025-06-25 49.50 51.40 49.26 50.97 11.6M
2025-06-24 49.00 49.72 48.11 49.50 8.6M
2025-06-23 49.56 50.20 49.55 49.83 5.2M
2025-06-20 50.40 50.48 49.17 49.38 7.1M
2025-06-19 50.48 51.48 49.75 51.00 9.7M
2025-06-18 49.70 51.90 49.40 51.00 13.1M
2025-06-17 49.35 50.17 48.76 49.87 7.5M
2025-06-16 49.88 50.24 48.68 49.49 7.7M
2025-06-13 48.18 49.90 47.80 49.79 12.8M
2025-06-12 48.01 48.13 47.45 47.56 3.6M
2025-06-11 47.95 48.27 47.71 48.03 3.2M
2025-06-10 49.06 49.32 47.45 47.95 7.8M
2025-06-09 48.99 50.48 48.99 49.43 7.7M
2025-06-06 49.38 50.35 48.88 48.93 6.9M
2025-06-05 49.16 49.50 48.38 49.47 5.2M
2025-06-04 48.82 49.54 48.80 49.14 4.2M
2025-06-03 48.68 50.00 48.60 49.07 6.4M
2025-05-30 48.70 48.89 48.16 48.29 4.8M
2025-05-29 48.46 49.16 48.33 48.94 5.2M
2025-05-28 49.65 49.69 48.33 48.48 5.9M
2025-05-27 49.61 49.97 48.80 49.75 5.2M
2025-05-26 49.80 49.94 49.10 49.54 5.4M
2025-05-23 51.35 51.38 49.88 49.93 9.8M
2025-05-22 51.10 53.35 50.55 51.86 13.6M
2025-05-21 50.88 51.27 50.50 51.03 6.0M
2025-05-20 51.30 51.47 50.22 50.88 8.5M
2025-05-19 51.75 52.36 50.38 51.64 9.6M
2025-05-16 51.28 52.77 51.06 51.14 9.9M
2025-05-15 52.31 53.08 51.13 51.21 11.1M
2025-05-14 53.76 54.18 52.23 52.43 14.0M
2025-05-13 55.51 55.96 53.54 53.59 23.0M
2025-05-12 53.33 58.58 52.56 56.63 33.4M
2025-05-09 54.81 57.98 52.08 54.03 32.2M
2025-05-08 49.81 55.04 49.63 54.80 29.1M
2025-05-07 46.80 51.73 46.62 48.63 17.0M
2025-05-06 44.49 45.20 44.47 45.18 4.8M
2025-04-30 44.74 44.99 44.13 44.21 5.6M
2025-04-29 44.05 45.08 44.00 44.60 5.4M
2025-04-28 44.01 44.86 43.38 44.30 12.6M
2025-04-25 48.45 49.30 48.37 48.91 3.7M
2025-04-24 48.98 49.21 48.08 48.46 4.0M
2025-04-23 49.16 49.54 48.78 49.15 3.9M
2025-04-22 48.89 49.37 48.50 49.03 4.0M
2025-04-21 48.53 49.41 48.21 49.17 4.3M
2025-04-18 48.33 48.90 47.90 48.46 3.0M
2025-04-17 48.45 49.59 48.45 48.60 4.0M
2025-04-16 49.00 49.66 48.00 48.70 3.6M
2025-04-15 49.69 49.78 48.66 49.16 4.4M
2025-04-14 50.40 50.58 49.44 49.79 6.7M
2025-04-11 48.70 50.99 48.68 49.90 9.0M
2025-04-10 49.20 50.27 48.70 49.25 9.9M
2025-04-09 44.12 49.22 43.70 48.81 13.7M
2025-04-08 44.05 45.99 43.58 44.88 9.7M
2025-04-07 49.36 50.30 41.80 43.05 13.6M
2025-04-03 51.80 53.10 51.38 51.73 4.4M
2025-04-02 52.21 52.85 51.71 52.28 3.1M
2025-04-01 51.45 52.86 51.45 52.28 5.0M
2025-03-31 52.10 52.41 50.75 51.16 5.4M
2025-03-28 53.10 53.64 52.15 52.40 3.3M
2025-03-27 52.88 53.90 51.87 53.07 4.8M
2025-03-26 53.03 54.34 52.97 53.06 4.7M
2025-03-25 52.91 55.76 52.81 53.41 7.5M
2025-03-24 54.02 54.73 52.00 53.02 6.7M
2025-03-21 55.02 56.20 53.83 54.22 7.5M
2025-03-20 55.33 56.53 54.97 55.60 6.1M
2025-03-19 55.52 55.97 55.00 55.46 4.1M
2025-03-18 55.92 56.52 55.28 55.72 6.2M
2025-03-17 56.05 56.73 55.52 56.08 6.7M
2025-03-14 55.90 56.34 54.77 56.00 8.4M
2025-03-13 57.25 57.98 55.43 56.23 9.4M
2025-03-12 58.00 58.45 56.90 57.01 11.0M
2025-03-11 54.81 58.25 54.77 57.74 15.4M
2025-03-10 55.85 57.18 55.41 55.83 11.8M
2025-03-07 53.79 57.48 53.52 55.45 19.3M
2025-03-06 53.86 54.54 53.51 54.10 8.4M
2025-03-05 53.76 54.25 52.98 53.74 7.3M
2025-03-04 50.54 54.44 50.18 53.74 11.6M
2025-03-03 50.26 51.73 49.93 50.61 4.7M
2025-02-28 52.80 53.30 50.06 50.26 7.9M
2025-02-27 53.96 53.97 51.90 53.11 7.9M
2025-02-26 53.55 54.50 53.00 53.96 6.6M
2025-02-25 53.30 54.30 53.00 53.52 5.7M
2025-02-24 53.91 55.12 53.41 53.98 7.9M
2025-02-21 53.08 54.48 52.74 54.13 9.7M
2025-02-20 51.98 53.60 51.75 53.48 8.5M
2025-02-19 51.07 52.47 51.00 52.22 6.0M
2025-02-18 53.10 53.29 50.70 51.02 7.1M
2025-02-17 53.20 53.86 52.71 53.10 6.0M
2025-02-14 53.11 53.73 52.65 53.01 5.9M
2025-02-13 54.90 55.11 53.19 53.22 9.7M
2025-02-12 54.10 55.50 54.00 55.38 10.9M
2025-02-11 52.50 55.20 51.30 54.64 14.3M
2025-02-10 52.57 52.87 51.90 52.38 6.6M
2025-02-07 52.03 53.13 51.60 52.50 8.9M
2025-02-06 49.95 52.37 49.61 52.19 8.6M
2025-02-05 50.45 51.19 49.93 50.07 4.9M
2025-01-27 51.12 51.30 49.77 49.77 4.2M
2025-01-24 50.61 51.37 50.50 51.20 4.6M
2025-01-23 51.51 52.40 50.60 50.60 5.9M
2025-01-22 51.37 51.66 50.55 50.97 4.3M
2025-01-21 51.43 51.86 50.50 51.73 5.4M
2025-01-20 51.50 51.75 50.65 51.19 5.2M
2025-01-17 49.99 51.49 49.56 51.11 6.2M
2025-01-16 50.01 51.15 49.56 50.17 5.2M
2025-01-15 50.69 50.88 49.44 49.70 5.1M
2025-01-14 48.65 50.96 48.26 50.70 6.8M
2025-01-13 47.48 48.95 46.95 48.31 4.5M
2025-01-10 48.86 50.04 48.00 48.00 5.3M
2025-01-09 48.80 50.05 48.70 49.14 5.2M
2025-01-08 49.32 49.85 47.62 49.17 6.1M
2025-01-07 48.27 49.95 48.09 49.87 5.7M
2025-01-06 48.05 49.65 47.94 48.27 4.8M
2025-01-03 49.24 49.80 47.56 47.75 6.8M
2025-01-02 51.46 51.73 48.50 49.23 8.6M