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
2023-12-29 33.15 33.45 32.50 33.35 0.5M
2023-12-28 31.78 32.68 31.26 32.26 0.6M
2023-12-27 31.78 32.68 31.12 31.80 0.5M
2023-12-26 32.69 32.71 31.36 31.79 0.6M
2023-12-25 33.61 33.68 32.19 32.75 0.8M
2023-12-22 35.00 35.68 33.02 33.60 1.0M
2023-12-21 34.49 35.85 34.15 35.10 1.1M
2023-12-20 34.64 35.85 34.05 34.15 0.6M
2023-12-19 35.02 35.52 34.24 35.33 0.6M
2023-12-18 34.96 36.09 34.57 34.67 0.7M
2023-12-15 35.33 35.98 34.85 35.10 0.4M
2023-12-14 35.87 36.44 35.07 35.35 0.7M
2023-12-13 36.87 36.87 35.76 35.79 0.7M
2023-12-12 36.98 37.50 36.21 36.47 1.3M
2023-12-11 36.32 37.28 35.88 36.98 1.3M
2023-12-08 35.80 38.15 35.41 36.32 2.1M
2023-12-07 34.05 36.20 34.05 35.78 1.4M
2023-12-06 33.66 34.62 33.22 34.10 0.7M
2023-12-05 35.20 35.45 33.62 33.66 0.6M
2023-12-04 35.10 35.80 34.69 35.31 0.9M
2023-12-01 33.50 35.09 33.50 34.91 0.6M
2023-11-30 33.70 34.65 33.26 33.69 0.5M
2023-11-29 34.15 34.66 33.77 33.96 0.5M
2023-11-28 34.22 35.18 33.70 34.53 0.6M
2023-11-27 34.33 35.48 34.01 34.25 0.8M
2023-11-24 35.32 35.55 34.33 34.62 0.7M
2023-11-23 35.69 35.95 35.08 35.51 0.8M
2023-11-22 35.94 36.38 35.35 35.40 0.7M
2023-11-21 36.20 36.37 35.22 35.45 0.9M
2023-11-20 36.36 36.76 35.73 36.20 0.9M
2023-11-17 36.34 37.08 35.60 36.12 0.9M
2023-11-16 36.13 37.15 35.57 36.34 1.0M
2023-11-15 36.32 37.74 35.31 36.09 1.9M
2023-11-14 34.51 35.92 34.51 35.73 1.2M
2023-11-13 33.34 34.48 33.23 34.39 0.6M
2023-11-10 34.41 34.41 33.10 33.23 0.5M
2023-11-09 33.72 34.55 33.52 33.59 0.6M
2023-11-08 33.71 34.50 33.71 34.17 0.7M
2023-11-07 33.12 33.98 32.63 33.71 0.7M
2023-11-06 32.53 33.21 32.53 33.13 0.6M
2023-11-03 32.11 32.77 32.11 32.50 0.4M
2023-11-02 32.42 32.85 31.90 31.90 0.6M
2023-11-01 32.27 32.76 32.01 32.36 0.5M
2023-10-31 32.78 32.88 31.91 32.27 0.7M
2023-10-30 31.40 32.99 31.40 32.79 0.9M
2023-10-27 31.74 32.25 30.91 31.41 0.8M
2023-10-26 31.69 32.85 31.36 32.07 0.9M
2023-10-25 30.51 31.98 29.74 31.73 1.0M
2023-10-24 28.87 30.18 28.46 29.93 0.8M
2023-10-23 29.89 29.98 28.29 28.64 0.7M
2023-10-20 30.40 30.72 29.75 29.89 0.6M
2023-10-19 30.83 31.69 30.20 30.55 0.6M
2023-10-18 31.18 31.79 30.13 30.76 1.0M
2023-10-17 31.35 31.93 31.26 31.73 0.4M
2023-10-16 32.16 32.16 31.07 31.33 0.5M
2023-10-13 32.30 32.85 31.73 31.93 0.9M
2023-10-12 32.78 32.99 32.21 32.30 0.7M
2023-10-11 32.52 33.66 32.02 32.61 0.8M
2023-10-10 31.87 33.39 31.81 32.51 0.9M
2023-10-09 32.71 32.97 31.41 31.90 0.6M
2023-09-28 32.39 32.68 32.12 32.66 0.6M
2023-09-27 31.60 32.39 31.40 31.78 0.5M
2023-09-26 32.25 32.42 31.32 32.22 0.4M
2023-09-25 32.79 32.79 31.50 31.80 0.5M
2023-09-22 31.43 32.56 31.07 32.43 0.6M
2023-09-21 30.98 32.13 30.98 31.46 0.6M
2023-09-20 30.72 31.98 30.72 31.75 0.7M
2023-09-19 32.08 32.24 31.04 31.16 0.7M
2023-09-18 32.60 32.68 31.83 32.34 0.5M
2023-09-15 32.50 32.90 32.05 32.17 0.6M
2023-09-14 33.02 33.20 32.14 32.40 0.8M
2023-09-13 34.30 34.38 32.81 33.18 1.0M
2023-09-12 35.00 35.30 34.31 34.38 0.8M
2023-09-11 35.00 35.48 33.88 34.80 0.9M
2023-09-08 34.43 34.98 33.34 34.68 1.0M
2023-09-07 34.39 35.21 34.00 34.65 1.2M
2023-09-06 33.31 34.70 32.92 34.65 1.4M
2023-09-05 34.62 34.79 33.46 33.59 1.2M
2023-09-04 35.20 35.58 34.01 34.71 1.3M
2023-09-01 36.13 36.13 34.58 34.90 1.6M
2023-08-31 36.10 36.53 35.00 35.77 2.6M
2023-08-30 34.08 37.30 33.56 36.56 3.2M
2023-08-29 31.07 34.40 30.60 33.81 2.3M
2023-08-28 34.96 35.00 30.10 30.52 1.9M
2023-08-25 34.00 34.01 32.22 32.25 1.6M
2023-08-24 35.10 36.63 33.66 33.79 2.6M
2023-08-23 35.85 36.30 34.15 34.85 2.8M
2023-08-22 32.56 37.76 32.56 35.85 4.5M
2023-08-21 30.28 32.63 30.08 31.47 0.9M
2023-08-18 31.31 32.34 30.83 30.89 0.7M
2023-08-17 29.71 31.31 29.68 31.02 0.7M
2023-08-16 30.65 31.98 30.00 30.37 0.8M
2023-08-15 31.58 32.71 31.00 31.29 0.6M
2023-08-14 30.03 31.75 30.00 31.68 0.7M
2023-08-11 32.64 32.99 30.50 31.07 0.8M
2023-08-10 32.67 32.92 32.27 32.64 0.4M
2023-08-09 33.37 33.68 32.50 32.65 0.4M
2023-08-08 33.18 33.48 32.61 32.91 0.4M
2023-08-07 33.46 33.52 32.88 33.02 0.4M
2023-08-04 31.90 33.87 31.53 33.21 0.8M
2023-08-03 32.15 32.35 31.48 31.90 0.4M
2023-08-02 32.11 32.50 31.86 32.31 0.2M
2023-08-01 32.58 32.58 31.80 32.14 0.3M
2023-07-31 32.50 32.75 31.91 32.04 0.4M
2023-07-28 31.86 32.43 31.52 32.35 0.3M
2023-07-27 33.06 33.07 31.75 31.87 0.4M
2023-07-26 33.54 34.69 32.43 32.57 0.4M
2023-07-25 33.37 33.85 32.80 33.37 0.4M
2023-07-24 32.65 33.89 32.56 32.72 0.5M
2023-07-21 33.95 34.24 32.80 32.83 0.6M
2023-07-20 34.72 35.12 33.83 33.90 0.5M
2023-07-19 34.81 35.38 34.58 34.72 0.4M
2023-07-18 35.67 35.68 34.58 34.66 0.5M
2023-07-17 34.78 35.88 34.78 35.64 0.8M
2023-07-14 33.55 35.75 33.32 35.05 1.1M
2023-07-13 33.59 34.34 33.02 33.47 0.7M
2023-07-12 33.92 34.49 33.09 33.14 0.3M
2023-07-11 33.00 34.20 33.00 34.14 0.4M
2023-07-10 33.89 33.96 33.27 33.70 0.4M
2023-07-07 34.99 34.99 33.37 33.54 0.5M
2023-07-06 34.67 35.65 34.25 34.38 0.4M
2023-07-05 35.61 35.95 34.55 34.68 0.9M
2023-07-04 34.53 35.19 33.90 34.69 0.7M
2023-07-03 35.09 35.09 33.91 34.30 0.8M
2023-06-30 36.22 36.22 34.80 35.13 0.8M
2023-06-29 36.32 36.41 35.40 35.85 0.5M
2023-06-28 38.01 38.01 35.35 35.95 0.8M
2023-06-27 36.98 38.27 36.98 37.96 0.6M
2023-06-26 38.65 38.95 37.00 37.00 0.9M
2023-06-21 40.07 40.07 38.11 38.70 0.8M
2023-06-20 40.19 40.29 39.41 39.80 0.6M
2023-06-19 40.12 40.78 39.45 40.45 0.9M
2023-06-16 39.25 40.69 38.40 39.83 1.1M
2023-06-15 39.70 40.20 39.01 39.04 0.7M
2023-06-14 39.68 40.40 38.90 39.69 1.0M
2023-06-13 39.95 40.78 39.24 40.20 1.2M
2023-06-12 40.00 41.22 39.57 39.60 2.1M
2023-06-09 38.28 43.88 38.28 40.80 3.3M
2023-06-08 36.41 38.50 36.41 38.00 1.4M
2023-06-07 35.60 36.96 35.03 36.65 0.8M
2023-06-06 36.89 37.26 35.70 35.83 0.9M
2023-06-05 36.32 37.23 36.05 36.74 0.7M
2023-06-02 35.71 36.56 35.45 36.33 0.9M
2023-06-01 36.04 36.66 35.01 35.83 1.5M
2023-05-31 34.68 36.19 34.55 35.78 1.0M
2023-05-30 33.12 34.67 33.12 34.55 0.6M
2023-05-29 34.29 34.56 33.67 33.93 0.3M
2023-05-26 33.68 34.40 33.10 34.15 0.4M
2023-05-25 33.90 34.64 32.99 33.55 0.4M
2023-05-24 32.90 34.06 32.90 33.76 0.4M
2023-05-23 34.30 34.60 33.08 33.53 0.7M
2023-05-22 33.74 34.89 33.68 34.12 0.8M
2023-05-19 34.83 34.83 33.30 33.76 0.7M
2023-05-18 33.19 34.65 32.87 34.62 0.8M
2023-05-17 32.10 33.38 32.08 33.05 0.7M
2023-05-16 33.00 33.30 32.10 32.25 0.6M
2023-05-15 33.59 33.60 32.07 32.89 0.8M
2023-05-12 33.59 34.97 32.88 33.48 1.1M
2023-05-11 33.63 34.07 33.11 33.20 0.6M
2023-05-10 33.96 34.99 33.63 33.63 0.8M
2023-05-09 34.30 35.20 33.33 34.55 1.1M
2023-05-08 34.25 34.67 33.67 34.32 0.7M
2023-05-05 33.81 34.81 33.06 34.51 0.9M
2023-05-04 34.88 35.84 32.38 33.81 1.3M
2023-04-28 35.00 35.87 34.55 35.33 0.8M
2023-04-27 34.38 35.30 34.05 34.55 0.7M
2023-04-26 35.13 35.80 34.27 34.49 1.2M
2023-04-25 36.35 36.41 34.32 35.08 1.3M
2023-04-24 37.08 38.66 36.12 36.48 1.4M
2023-04-21 42.34 42.89 37.81 37.89 2.6M
2023-04-20 42.30 43.78 42.26 42.80 1.4M
2023-04-19 43.40 44.39 42.00 42.60 1.5M
2023-04-18 43.96 44.98 43.20 43.50 1.1M
2023-04-17 47.00 47.00 44.01 44.30 2.1M
2023-04-14 46.00 47.00 43.60 46.65 3.8M
2023-04-13 44.76 47.80 44.68 46.60 4.4M
2023-04-12 41.50 45.74 41.00 45.30 4.3M
2023-04-11 39.80 42.66 39.26 41.50 2.4M
2023-04-10 41.07 41.55 39.07 39.36 1.6M
2023-04-07 41.05 41.29 39.70 41.03 1.4M
2023-04-06 41.90 42.51 40.18 40.73 2.5M
2023-04-04 42.75 44.27 41.05 43.23 3.5M
2023-04-03 41.61 43.18 40.90 42.65 2.6M
2023-03-31 40.98 41.99 40.26 41.61 2.6M
2023-03-30 45.00 46.29 41.78 42.10 4.1M
2023-03-29 39.83 45.00 39.50 42.89 3.7M
2023-03-28 42.00 42.00 40.01 40.20 2.3M
2023-03-27 40.80 42.45 40.11 42.22 3.1M
2023-03-24 40.53 41.40 39.18 40.32 1.9M
2023-03-23 40.75 40.97 39.59 40.39 1.7M
2023-03-22 38.74 40.80 38.65 40.75 2.4M
2023-03-21 37.80 39.42 37.05 39.02 1.7M
2023-03-20 38.88 39.00 37.33 37.70 1.3M
2023-03-17 36.50 38.54 36.50 38.05 1.9M
2023-03-16 37.78 37.78 36.17 36.25 0.7M
2023-03-15 38.00 38.78 37.19 37.33 0.9M
2023-03-14 37.42 39.05 37.42 38.44 1.7M
2023-03-13 36.90 37.61 36.00 37.61 1.3M
2023-03-10 37.16 39.33 36.95 37.36 1.9M
2023-03-09 38.39 38.50 37.00 37.35 2.0M
2023-03-08 35.56 42.00 35.19 38.90 3.0M
2023-03-07 37.33 38.37 35.05 35.10 1.5M
2023-03-06 38.02 39.13 37.37 37.52 1.8M
2023-03-03 36.40 37.01 36.02 37.01 1.2M
2023-03-02 36.00 36.98 35.62 36.44 1.2M
2023-03-01 36.32 36.32 35.20 36.10 1.3M
2023-02-28 35.05 36.80 34.95 35.41 1.2M
2023-02-27 35.87 35.87 34.34 34.39 0.7M
2023-02-24 35.53 36.32 35.52 35.69 0.8M
2023-02-23 37.14 37.22 35.22 35.53 1.4M
2023-02-22 37.90 38.15 36.92 37.09 1.0M
2023-02-21 39.08 39.55 37.89 37.90 1.0M
2023-02-20 37.85 39.35 37.62 39.10 1.0M
2023-02-17 38.20 38.98 37.33 37.97 1.1M
2023-02-16 40.20 40.28 38.08 38.61 2.0M
2023-02-15 39.50 40.87 38.57 40.66 2.3M
2023-02-14 40.33 40.40 38.53 38.92 1.7M
2023-02-13 41.40 41.40 39.36 40.23 2.7M
2023-02-10 38.50 45.38 38.42 41.47 3.8M
2023-02-09 38.10 40.74 37.20 39.20 2.1M
2023-02-08 40.97 40.97 37.67 38.07 2.2M
2023-02-07 40.08 42.00 38.89 41.14 3.1M
2023-02-06 38.50 41.62 37.36 40.88 3.2M
2023-02-03 36.00 40.97 35.50 38.49 2.9M
2023-02-02 36.20 37.95 35.55 35.94 2.0M
2023-02-01 34.33 36.37 33.70 36.12 1.9M
2023-01-31 34.50 34.98 33.77 33.99 1.5M
2023-01-30 35.18 35.80 34.68 34.80 1.5M
2023-01-20 34.26 35.87 33.65 34.85 1.9M
2023-01-19 36.54 37.49 35.38 35.97 1.8M
2023-01-18 34.33 38.50 34.33 36.41 2.7M
2023-01-17 35.99 35.99 33.81 34.37 1.7M
2023-01-16 36.05 37.06 35.90 35.99 1.5M
2023-01-13 36.50 36.95 35.35 36.06 1.2M
2023-01-12 35.43 36.78 35.21 36.33 1.8M
2023-01-11 37.30 37.30 35.50 35.55 2.3M
2023-01-10 35.00 38.56 34.25 37.50 3.7M
2023-01-09 35.55 36.23 34.75 34.83 2.0M
2023-01-06 35.96 36.10 34.69 34.69 2.3M
2023-01-05 38.23 38.80 35.50 35.50 3.8M
2023-01-04 41.00 42.99 37.74 38.30 5.5M
2023-01-03 30.99 37.16 30.50 37.16 3.6M