RocKontrol Technology Group Co Ltd (688051)

688051
🏛️ China →
43.21
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 30.58 31.45 30.08 30.97 1.3M
2022-12-29 30.85 31.86 30.18 30.54 1.8M
2022-12-28 31.29 32.66 30.10 31.85 2.7M
2022-12-27 31.75 32.18 30.68 31.47 2.0M
2022-12-26 32.90 33.69 30.88 31.63 3.8M
2022-12-23 28.00 32.90 27.48 32.90 3.5M
2022-12-22 28.45 28.93 27.42 27.42 1.5M
2022-12-21 27.34 30.33 26.48 28.57 2.4M
2022-12-20 29.02 30.50 27.23 27.80 2.1M
2022-12-19 28.10 28.10 27.11 27.14 0.6M
2022-12-16 28.53 28.83 27.63 28.06 1.1M
2022-12-15 28.05 29.29 27.50 28.95 1.6M
2022-12-14 27.65 28.46 27.31 27.43 0.9M
2022-12-13 28.56 29.29 27.82 27.97 1.2M
2022-12-12 27.63 29.94 27.63 28.97 2.0M
2022-12-09 28.00 28.77 27.65 27.70 0.9M
2022-12-08 28.52 28.85 27.77 28.41 1.3M
2022-12-07 29.29 29.29 28.13 28.93 1.7M
2022-12-06 30.00 30.58 28.83 28.90 2.8M
2022-12-05 31.44 32.50 28.82 30.89 4.5M
2022-12-02 25.30 29.92 24.92 29.92 3.0M
2022-12-01 24.16 24.93 24.16 24.93 0.3M
2022-11-30 24.91 24.91 24.12 24.12 0.2M
2022-11-29 23.79 24.67 23.79 24.45 0.2M
2022-11-28 24.33 24.88 23.55 24.03 0.4M
2022-11-25 24.28 25.39 24.28 24.85 0.3M
2022-11-24 25.14 25.55 24.83 24.99 0.2M
2022-11-23 25.92 25.92 24.58 25.02 0.4M
2022-11-22 26.21 26.57 25.47 25.61 0.4M
2022-11-21 26.43 26.68 25.96 26.50 0.3M
2022-11-18 26.69 27.39 26.20 26.44 0.5M
2022-11-17 26.49 26.88 26.17 26.79 0.4M
2022-11-16 26.98 27.27 26.31 26.51 0.5M
2022-11-15 25.65 26.96 25.55 26.75 0.7M
2022-11-14 25.90 26.16 25.16 25.67 0.4M
2022-11-11 25.68 26.39 25.68 25.80 0.6M
2022-11-10 25.38 26.49 25.38 25.67 0.4M
2022-11-09 26.15 26.26 25.55 25.90 0.4M
2022-11-08 25.75 26.16 25.09 25.88 0.6M
2022-11-07 25.22 26.19 25.16 25.66 0.6M
2022-11-04 25.02 25.46 24.96 25.22 0.3M
2022-11-03 25.38 25.68 24.81 25.12 0.4M
2022-11-02 25.98 25.98 25.11 25.38 0.5M
2022-11-01 25.80 25.80 24.81 25.40 0.5M
2022-10-31 23.65 25.99 23.65 25.27 0.6M
2022-10-28 24.65 24.72 23.38 23.65 0.3M
2022-10-27 24.38 24.99 24.18 24.66 0.4M
2022-10-26 22.67 24.45 22.65 24.18 0.4M
2022-10-25 23.28 23.55 22.67 22.99 0.3M
2022-10-24 24.27 24.30 23.32 23.32 0.2M
2022-10-21 23.95 24.23 23.41 24.00 0.2M
2022-10-20 23.76 24.33 23.30 24.03 0.3M
2022-10-19 24.01 24.18 23.60 23.76 0.2M
2022-10-18 24.29 24.29 23.83 23.97 0.2M
2022-10-17 23.15 24.46 23.15 24.29 0.3M
2022-10-14 23.49 23.60 23.09 23.51 0.3M
2022-10-13 22.18 23.45 22.18 23.13 0.4M
2022-10-12 21.23 22.47 21.04 22.19 0.2M
2022-10-11 21.29 21.55 20.89 21.23 0.2M
2022-10-10 21.87 22.10 21.05 21.29 0.3M
2022-09-30 22.06 22.69 21.90 21.90 0.2M
2022-09-29 22.80 23.09 22.06 22.08 0.2M
2022-09-28 23.08 23.50 22.51 22.94 0.2M
2022-09-27 22.01 23.22 22.01 23.08 0.3M
2022-09-26 23.50 23.59 21.86 22.03 0.3M
2022-09-23 23.35 23.79 22.64 22.71 0.4M
2022-09-22 23.23 24.12 23.14 23.62 0.3M
2022-09-21 22.80 23.37 22.30 23.15 0.3M
2022-09-20 22.66 23.07 22.43 22.80 0.2M
2022-09-19 23.07 23.07 22.34 22.64 0.3M
2022-09-16 23.97 23.98 23.05 23.17 0.2M
2022-09-15 24.48 24.78 23.30 23.75 0.3M
2022-09-14 23.77 24.60 23.51 24.53 0.2M
2022-09-13 24.14 24.74 23.88 24.24 0.2M
2022-09-09 24.40 24.40 23.86 24.00 0.3M
2022-09-08 24.90 24.90 24.31 24.47 0.3M
2022-09-07 24.77 25.05 24.65 24.82 0.2M
2022-09-06 25.30 25.30 24.30 24.77 0.3M
2022-09-05 25.17 25.18 24.45 24.77 0.2M
2022-09-02 24.22 25.18 24.22 24.94 0.2M
2022-09-01 24.74 24.81 24.01 24.48 0.3M
2022-08-31 26.50 26.50 24.56 24.74 0.4M
2022-08-30 25.44 25.76 25.01 25.39 0.3M
2022-08-29 25.00 25.48 24.81 25.25 0.2M
2022-08-26 25.69 26.07 25.08 25.20 0.2M
2022-08-25 26.29 26.56 25.35 25.69 0.3M
2022-08-24 27.60 27.60 26.16 26.27 0.4M
2022-08-23 27.31 28.24 27.06 27.44 0.3M
2022-08-22 27.82 28.27 26.80 27.31 0.5M
2022-08-19 29.09 29.77 27.80 27.91 0.7M
2022-08-18 28.75 29.08 28.11 29.08 0.4M
2022-08-17 28.59 28.80 28.12 28.50 0.3M
2022-08-16 28.87 28.96 28.16 28.33 0.3M
2022-08-15 28.78 28.95 28.33 28.54 0.3M
2022-08-12 29.48 29.72 28.59 28.75 0.5M
2022-08-11 29.07 29.70 29.00 29.42 0.4M
2022-08-10 28.86 29.55 28.80 29.03 0.3M
2022-08-09 29.28 29.56 28.80 29.26 0.3M
2022-08-08 28.77 29.47 28.55 29.30 0.5M
2022-08-05 28.30 28.94 28.08 28.81 0.7M
2022-08-04 27.55 28.09 27.16 28.03 0.5M
2022-08-03 25.95 27.80 25.88 26.97 0.4M
2022-08-02 27.54 27.54 25.80 26.09 0.5M
2022-08-01 27.27 27.72 26.90 27.45 0.2M
2022-07-29 28.40 28.40 27.34 27.36 0.4M
2022-07-28 27.08 28.66 26.52 28.13 0.8M
2022-07-27 26.42 27.29 26.31 26.80 0.4M
2022-07-26 26.49 26.71 25.50 26.42 0.3M
2022-07-25 26.83 27.00 26.40 26.58 0.3M
2022-07-22 27.14 27.39 26.45 26.64 0.3M
2022-07-21 26.50 27.42 26.50 27.12 0.5M
2022-07-20 27.34 27.50 26.69 26.80 0.4M
2022-07-19 26.26 27.50 26.25 27.31 0.6M
2022-07-18 25.65 26.61 25.63 26.35 0.4M
2022-07-15 25.79 26.20 24.85 25.64 0.4M
2022-07-14 25.13 25.78 25.04 25.63 0.2M
2022-07-13 24.91 25.43 24.83 25.18 0.2M
2022-07-12 25.60 26.10 24.51 24.90 0.4M
2022-07-11 26.48 26.48 25.60 25.95 0.2M
2022-07-08 25.66 26.97 25.51 26.27 0.4M
2022-07-07 25.96 26.39 25.66 25.73 0.2M
2022-07-06 26.31 26.54 25.80 25.96 0.3M
2022-07-05 27.12 27.12 26.11 26.33 0.3M
2022-07-04 27.49 27.49 26.01 26.89 0.5M
2022-07-01 29.00 29.00 27.50 27.61 0.6M
2022-06-30 27.38 32.01 27.24 28.49 1.0M
2022-06-29 28.55 28.55 27.42 27.42 0.4M
2022-06-28 28.30 28.38 27.20 28.28 0.3M
2022-06-27 28.32 28.55 27.88 28.00 0.3M
2022-06-24 28.68 29.50 28.22 28.30 0.4M
2022-06-23 27.88 28.55 27.73 28.50 0.3M
2022-06-22 28.45 28.85 27.81 27.88 0.3M
2022-06-21 29.27 29.48 28.05 28.15 0.3M
2022-06-20 29.30 29.99 28.60 29.00 0.3M
2022-06-17 29.98 30.60 29.35 29.77 0.4M
2022-06-16 28.96 30.20 28.96 29.78 0.4M
2022-06-15 28.88 29.84 28.88 28.96 0.4M
2022-06-14 29.11 29.11 27.47 28.88 0.4M
2022-06-13 28.50 29.68 28.50 29.06 0.3M
2022-06-10 29.46 29.60 28.95 29.10 0.3M
2022-06-09 30.02 30.02 28.80 29.11 0.4M
2022-06-08 30.00 30.95 29.29 30.32 0.6M
2022-06-07 31.03 31.18 30.03 30.30 0.5M
2022-06-06 29.78 31.50 29.65 31.15 0.7M
2022-06-02 27.60 30.26 27.60 29.88 0.9M
2022-06-01 27.48 28.11 27.21 27.88 0.5M
2022-05-31 26.66 27.17 26.00 27.17 0.3M
2022-05-30 26.26 26.66 25.76 26.46 0.2M
2022-05-27 26.30 26.69 25.74 26.16 0.2M
2022-05-26 26.51 26.62 25.66 26.26 0.2M
2022-05-25 26.99 26.99 26.02 26.66 0.3M
2022-05-24 28.29 28.50 26.60 26.69 0.4M
2022-05-23 27.58 28.45 27.13 28.35 0.5M
2022-05-20 26.56 27.88 26.16 27.66 0.6M
2022-05-19 27.00 27.00 26.41 26.56 0.3M
2022-05-18 26.07 26.75 26.07 26.60 0.4M
2022-05-17 25.83 26.30 25.23 26.00 0.4M
2022-05-16 25.14 25.84 25.09 25.44 0.4M
2022-05-13 25.08 25.60 24.63 25.08 0.3M
2022-05-12 25.29 25.44 24.80 25.10 0.4M
2022-05-11 24.98 26.46 24.98 25.29 0.8M
2022-05-10 25.09 25.29 24.21 24.73 0.6M
2022-05-09 25.05 26.23 24.82 24.84 0.6M
2022-05-06 23.63 25.72 23.11 25.07 1.0M
2022-05-05 22.00 24.31 22.00 24.16 1.4M
2022-04-29 25.69 26.66 24.92 26.50 0.8M
2022-04-28 26.65 26.65 24.88 25.55 0.6M
2022-04-27 25.10 26.90 24.76 26.80 0.3M
2022-04-26 28.18 28.71 26.06 26.69 0.3M
2022-04-25 31.03 31.34 27.61 27.99 0.3M
2022-04-22 32.72 32.72 31.68 31.70 0.2M
2022-04-21 33.60 34.10 32.53 33.05 0.2M
2022-04-20 34.46 34.97 33.89 33.98 0.1M
2022-04-19 33.69 34.51 33.69 34.49 0.1M
2022-04-18 34.30 34.36 33.00 34.36 0.1M
2022-04-15 35.20 35.24 33.68 33.73 0.3M
2022-04-14 34.48 35.75 34.48 35.60 0.2M
2022-04-13 35.31 35.72 35.03 35.51 0.1M
2022-04-12 35.00 35.65 34.35 35.45 0.1M
2022-04-11 36.35 36.63 34.71 35.00 0.1M
2022-04-08 36.72 36.86 35.67 36.25 0.2M
2022-04-07 37.70 37.70 36.39 36.70 0.2M
2022-04-06 38.18 38.72 37.57 38.00 0.2M
2022-04-01 38.11 38.19 37.34 38.18 0.3M
2022-03-31 37.50 38.88 36.65 38.36 0.5M
2022-03-30 37.20 37.57 36.21 36.91 0.2M
2022-03-29 37.36 38.19 36.02 36.72 0.2M
2022-03-28 37.24 37.48 36.74 37.08 0.1M
2022-03-25 37.80 37.81 36.89 37.22 0.2M
2022-03-24 37.64 37.98 36.74 37.74 0.3M
2022-03-23 38.40 38.40 37.24 38.06 0.3M
2022-03-22 36.51 38.68 36.50 38.24 0.4M
2022-03-21 37.01 37.02 36.20 36.82 0.2M
2022-03-18 35.65 36.66 35.61 36.66 0.3M
2022-03-17 35.80 36.50 35.70 36.02 0.2M
2022-03-16 34.33 35.33 33.62 35.15 0.2M
2022-03-15 36.13 36.13 33.98 33.98 0.3M
2022-03-14 37.02 37.03 35.88 36.01 0.3M
2022-03-11 36.00 37.15 35.61 36.90 0.3M
2022-03-10 37.58 38.56 36.82 37.01 0.4M
2022-03-09 38.20 38.65 35.48 37.06 0.5M
2022-03-08 39.50 40.43 38.08 38.31 0.3M
2022-03-07 40.83 40.83 39.33 39.70 0.2M
2022-03-04 40.89 41.50 40.52 40.63 0.3M
2022-03-03 42.72 42.72 41.16 41.23 0.4M
2022-03-02 42.78 43.03 42.32 42.72 0.2M
2022-03-01 42.71 43.54 42.64 43.10 0.3M
2022-02-28 43.37 43.82 42.18 42.70 0.4M
2022-02-25 43.95 44.30 43.10 43.40 0.3M
2022-02-24 45.10 45.38 42.70 43.30 0.8M
2022-02-23 45.88 46.50 44.60 45.30 0.5M
2022-02-22 44.74 46.00 43.85 45.65 0.9M
2022-02-21 43.00 46.60 42.22 45.40 1.2M
2022-02-18 39.90 42.21 39.59 41.69 0.6M
2022-02-17 39.57 40.06 38.98 39.87 0.3M
2022-02-16 38.63 39.49 38.53 39.17 0.3M
2022-02-15 38.98 39.15 38.09 38.50 0.3M
2022-02-14 39.05 39.50 38.45 38.57 0.2M
2022-02-11 40.61 40.84 39.02 39.23 0.3M
2022-02-10 41.35 41.35 40.29 40.48 0.2M
2022-02-09 41.05 41.73 40.61 41.22 0.2M
2022-02-08 39.25 40.73 38.55 40.25 0.3M
2022-02-07 40.93 41.56 38.54 39.04 0.6M
2022-01-28 41.90 42.54 40.80 41.01 0.3M
2022-01-27 44.02 44.05 41.28 41.28 0.4M
2022-01-26 44.01 45.55 44.00 44.39 0.4M
2022-01-25 47.67 48.35 44.80 44.85 0.5M
2022-01-24 47.90 49.38 47.58 47.67 0.3M
2022-01-21 48.29 49.10 47.52 48.56 0.5M
2022-01-20 50.00 50.08 48.20 48.29 0.4M
2022-01-19 48.00 49.70 47.85 49.66 0.6M
2022-01-18 49.30 50.70 48.40 48.52 0.7M
2022-01-17 46.60 49.19 46.60 49.00 0.6M
2022-01-14 46.50 47.67 46.50 46.83 0.3M
2022-01-13 46.52 47.50 46.29 47.01 0.3M
2022-01-12 46.65 47.84 46.40 46.79 0.3M
2022-01-11 46.66 47.77 46.40 46.50 0.3M
2022-01-10 46.01 47.48 44.56 46.66 0.4M
2022-01-07 47.10 48.47 45.59 45.61 0.4M
2022-01-06 46.98 47.50 46.25 47.10 0.2M
2022-01-05 48.55 48.55 46.59 46.98 0.3M
2022-01-04 47.75 48.56 47.75 48.13 0.3M