Rongfeng Holding Group (000668)

000668
🏛️ China →
9.51
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 9.40 9.45 9.25 9.27 239.0K
09:35 9.27 9.37 9.27 9.33 51.9K
09:40 9.33 9.33 9.27 9.28 419.7K
09:45 9.29 9.29 9.27 9.27 24.9K
09:50 9.27 9.29 9.27 9.29 35.3K
09:55 9.28 9.30 9.27 9.30 27.6K
10:00 9.29 9.30 9.28 9.30 3.1K
10:05 9.29 9.29 9.29 9.29 1.4K
10:10 9.32 9.32 9.30 9.30 8.4K
10:15 9.32 9.32 9.32 9.32 3.0K
10:20 9.31 9.34 9.31 9.34 7.7K
10:25 9.35 9.35 9.32 9.32 7.3K
10:30 9.34 9.35 9.34 9.35 38.2K
10:35 9.32 9.33 9.31 9.33 8.2K
10:40 9.32 9.32 9.32 9.32 34.0K
10:45 9.35 9.35 9.35 9.35 10.0K
10:50 9.32 9.32 9.32 9.32 0.5K
10:55 9.32 9.32 9.32 9.32 9.6K
11:00 9.32 9.32 9.32 9.32 6.1K
11:05 9.32 9.32 9.32 9.32 15.2K
11:10 9.31 9.31 9.30 9.30 10.7K
11:15 9.31 9.32 9.30 9.30 16.6K
11:20 9.30 9.30 9.30 9.30 41.6K
11:25 9.30 9.30 9.30 9.30 7.5K
13:00 9.29 9.29 9.27 9.28 42.4K
13:05 9.30 9.30 9.28 9.30 8.7K
13:10 9.29 9.29 9.29 9.29 11.3K
13:15 9.28 9.29 9.28 9.28 40.6K
13:20 9.29 9.29 9.29 9.29 5.6K
13:25 9.29 9.29 9.29 9.29 0.5K
13:30 9.28 9.28 9.26 9.28 87.4K
13:35 9.27 9.27 9.26 9.27 20.6K
13:40 9.27 9.28 9.25 9.25 45.1K
13:45 9.25 9.25 9.25 9.25 1.1K
13:50 9.25 9.25 9.23 9.23 52.3K
13:55 9.22 9.22 9.18 9.18 159.0K
14:00 9.20 9.20 9.20 9.20 16.1K
14:05 9.19 9.22 9.18 9.19 38.6K
14:10 9.20 9.20 9.17 9.17 46.5K
14:15 9.19 9.20 9.19 9.20 3.5K
14:20 9.19 9.19 9.16 9.16 30.1K
14:25 9.18 9.19 9.17 9.17 12.5K
14:30 9.18 9.20 9.18 9.18 12.5K
14:35 9.18 9.20 9.18 9.20 0.4K
14:40 9.18 9.18 9.17 9.17 37.9K
14:45 9.18 9.20 9.15 9.20 49.3K
14:50 9.20 9.31 9.18 9.29 129.2K
14:55 9.29 9.29 9.22 9.22 17.5K
15:40 9.29 9.29 9.29 9.29 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 9.30 9.54 9.19 9.51 2.3M
2025-09-26 9.13 9.27 9.13 9.19 1.0M
2025-09-25 9.13 9.27 9.13 9.15 1.0M
2025-09-24 9.16 9.28 9.06 9.13 1.5M
2025-09-23 9.29 9.35 9.03 9.13 2.4M
2025-09-22 9.40 9.45 9.15 9.29 1.9M
2025-09-19 9.56 9.60 9.21 9.37 3.0M
2025-09-18 9.46 9.62 9.32 9.39 1.7M
2025-09-17 9.50 9.50 9.26 9.30 2.5M
2025-09-16 9.42 9.60 9.21 9.51 3.9M
2025-09-15 10.37 10.37 9.69 9.69 1.7M
2025-09-12 10.26 10.36 10.01 10.20 2.9M
2025-09-11 9.95 10.26 9.83 10.19 4.1M
2025-09-10 9.36 9.77 9.21 9.77 3.9M
2025-09-09 9.32 9.48 9.28 9.30 2.7M
2025-09-08 9.38 9.44 9.18 9.33 2.1M
2025-09-05 8.76 9.18 8.71 9.18 2.0M
2025-09-04 8.89 8.91 8.57 8.74 1.9M
2025-09-03 9.24 9.35 8.83 8.89 2.1M
2025-09-02 9.30 9.31 9.06 9.20 1.3M
2025-09-01 9.10 9.33 9.06 9.29 1.1M
2025-08-29 9.18 9.37 9.02 9.09 2.1M
2025-08-28 9.37 9.50 8.95 9.23 2.8M
2025-08-27 9.40 9.61 9.31 9.37 2.9M
2025-08-26 9.40 9.49 9.40 9.40 4.1M
2025-08-25 10.03 10.11 9.87 9.89 3.0M
2025-08-22 9.98 10.15 9.69 9.93 3.4M
2025-08-21 9.82 10.23 9.68 9.99 5.9M
2025-08-20 9.56 9.94 9.48 9.86 5.3M
2025-08-19 9.12 9.47 9.04 9.47 3.2M
2025-08-18 9.27 9.27 9.02 9.02 3.1M
2025-08-15 9.24 9.29 9.10 9.27 1.3M
2025-08-14 9.28 9.34 9.00 9.25 3.2M
2025-08-13 9.19 9.40 8.99 9.05 1.7M
2025-08-12 8.93 9.30 8.83 9.23 2.3M
2025-08-11 9.30 9.31 8.88 8.90 3.7M
2025-08-08 9.24 9.51 9.12 9.35 2.6M
2025-08-07 9.17 9.40 9.00 9.29 4.5M
2025-08-06 8.66 9.01 8.58 9.01 5.4M
2025-08-05 8.23 8.58 8.14 8.58 2.6M
2025-08-04 7.96 8.23 7.95 8.17 2.4M
2025-08-01 7.88 8.04 7.83 8.01 1.4M
2025-07-31 7.72 8.10 7.67 7.95 2.7M
2025-07-30 7.88 7.88 7.72 7.72 0.7M
2025-07-29 7.93 7.98 7.80 7.82 1.3M
2025-07-28 7.90 7.97 7.80 7.93 1.0M
2025-07-25 7.88 8.04 7.86 7.94 1.0M
2025-07-24 7.95 8.04 7.82 7.88 1.1M
2025-07-23 8.02 8.08 7.86 7.90 1.0M
2025-07-22 8.14 8.17 8.02 8.02 1.3M
2025-07-21 8.13 8.33 8.13 8.16 2.4M
2025-07-18 8.10 8.25 8.10 8.13 1.3M
2025-07-17 8.18 8.23 8.00 8.11 2.3M
2025-07-16 7.77 8.16 7.75 8.16 4.0M
2025-07-15 7.98 7.99 7.66 7.77 2.9M
2025-07-14 8.06 8.25 8.03 8.06 2.0M
2025-07-11 7.88 8.01 7.85 7.99 1.0M
2025-07-10 7.98 7.98 7.76 7.85 1.8M
2025-07-09 7.94 8.00 7.90 7.94 1.1M
2025-07-08 8.02 8.08 7.94 7.97 1.1M
2025-07-07 7.97 8.09 7.80 8.02 2.8M
2025-07-04 8.23 8.23 7.96 7.97 2.4M
2025-07-03 8.29 8.29 8.13 8.23 1.7M
2025-07-02 8.34 8.42 8.02 8.17 2.9M
2025-07-01 8.45 8.47 8.33 8.38 2.6M
2025-06-30 8.50 8.60 8.37 8.45 2.2M
2025-06-27 8.24 8.47 8.20 8.40 2.4M
2025-06-26 8.21 8.35 8.14 8.21 2.1M
2025-06-25 8.36 8.38 8.20 8.29 2.1M
2025-06-24 8.26 8.45 8.20 8.35 3.1M
2025-06-23 8.08 8.39 7.93 8.26 3.6M
2025-06-20 8.31 8.63 8.17 8.17 3.9M
2025-06-19 8.80 8.90 8.39 8.39 5.0M
2025-06-18 8.13 8.60 7.90 8.60 5.1M
2025-06-17 7.96 8.28 7.96 8.19 6.3M
2025-06-16 7.79 7.95 7.79 7.89 2.1M
2025-06-13 8.05 8.07 7.71 7.79 4.1M
2025-06-12 8.15 8.36 8.02 8.10 3.2M
2025-06-11 8.25 8.29 8.06 8.07 2.8M
2025-06-10 8.17 8.30 7.95 8.21 3.2M
2025-06-09 8.33 8.40 8.12 8.15 3.6M
2025-06-06 8.27 8.47 8.08 8.33 4.1M
2025-06-05 8.10 8.38 7.98 8.29 7.1M
2025-06-04 7.55 7.98 7.55 7.98 4.9M
2025-06-03 7.97 8.01 7.60 7.60 6.5M
2025-05-30 7.57 8.01 7.57 7.94 6.1M
2025-05-29 7.66 7.98 7.53 7.63 6.8M
2025-05-28 7.60 7.65 7.40 7.65 6.1M
2025-05-27 7.09 7.36 7.03 7.29 4.1M
2025-05-26 6.81 7.11 6.77 7.10 5.1M
2025-05-23 6.88 7.19 6.76 6.77 6.5M
2025-05-22 7.24 7.35 6.84 6.96 8.2M
2025-05-21 6.85 7.10 6.75 7.10 4.1M
2025-05-20 6.86 7.03 6.69 6.76 9.1M
2025-05-19 6.49 6.70 6.46 6.70 4.9M
2025-05-16 6.07 6.38 5.86 6.38 7.9M
2025-05-15 6.02 6.12 6.02 6.08 6.7M
2025-05-14 5.56 5.83 5.56 5.83 4.1M
2025-05-13 5.75 5.87 5.52 5.55 6.2M
2025-05-12 5.68 5.86 5.52 5.69 6.5M
2025-05-09 5.71 5.84 5.57 5.60 9.1M
2025-05-08 5.50 5.65 5.41 5.65 5.1M
2025-05-07 5.14 5.38 5.08 5.38 7.5M
2025-05-06 4.88 5.12 4.85 5.12 5.0M
2025-04-30 4.65 4.88 4.60 4.88 14.0M
2025-04-28 4.62 4.83 4.40 4.65 8.7M
2025-04-25 4.81 4.95 4.71 4.82 9.2M
2025-04-24 4.99 5.04 4.68 4.85 15.1M
2025-04-23 4.72 5.38 4.72 5.16 18.4M
2025-04-22 4.96 4.96 4.96 4.96 2.2M
2025-04-21 5.51 5.51 5.51 5.51 3.7M
2025-04-18 5.92 6.51 5.71 6.12 23.9M
2025-04-17 5.32 5.92 5.19 5.92 17.7M
2025-04-16 4.88 5.38 4.82 5.38 16.3M
2025-04-15 5.05 5.05 4.83 4.89 7.7M
2025-04-14 4.70 5.10 4.70 5.10 8.9M
2025-04-11 4.61 4.70 4.55 4.64 2.9M
2025-04-10 4.58 4.72 4.56 4.65 4.3M
2025-04-09 4.39 4.57 4.09 4.52 5.6M
2025-04-08 4.63 4.75 4.40 4.50 5.2M
2025-04-07 4.86 4.96 4.62 4.62 3.9M
2025-04-03 5.08 5.19 5.05 5.13 2.7M
2025-04-02 5.13 5.21 5.05 5.15 2.5M
2025-04-01 5.01 5.25 5.01 5.12 4.2M
2025-03-31 5.09 5.11 4.91 4.99 4.4M
2025-03-28 5.19 5.22 5.09 5.09 4.0M
2025-03-27 5.43 5.43 5.18 5.22 4.8M
2025-03-26 5.25 5.45 5.21 5.39 4.9M
2025-03-25 5.41 5.47 5.17 5.26 6.9M
2025-03-24 5.83 5.85 5.33 5.47 8.6M
2025-03-21 5.94 5.96 5.78 5.80 4.3M
2025-03-20 5.94 6.08 5.94 5.98 5.2M
2025-03-19 5.99 6.00 5.88 5.93 4.8M
2025-03-18 6.14 6.19 5.95 5.96 7.2M
2025-03-17 5.85 6.25 5.85 6.10 12.7M
2025-03-14 5.82 5.99 5.73 5.92 8.6M
2025-03-13 5.86 5.88 5.68 5.75 7.0M
2025-03-12 5.97 6.03 5.84 5.88 9.1M
2025-03-11 6.11 6.13 5.80 5.91 10.5M
2025-03-10 5.61 6.16 5.59 6.16 13.3M
2025-03-07 5.67 5.68 5.56 5.60 4.0M
2025-03-06 5.65 5.71 5.55 5.68 3.9M
2025-03-05 5.70 5.72 5.54 5.65 4.5M
2025-03-04 5.78 5.78 5.60 5.72 4.2M
2025-03-03 5.85 5.99 5.77 5.78 5.1M
2025-02-28 6.01 6.02 5.83 5.85 4.0M
2025-02-27 5.97 6.08 5.86 6.01 4.5M
2025-02-26 5.92 6.02 5.89 5.99 4.0M
2025-02-25 5.90 6.02 5.82 5.90 4.5M
2025-02-24 5.77 6.06 5.66 5.92 8.0M
2025-02-21 5.92 5.94 5.71 5.78 5.5M
2025-02-20 5.90 5.95 5.83 5.90 2.9M
2025-02-19 5.80 5.96 5.78 5.89 4.5M
2025-02-18 6.00 6.05 5.78 5.81 5.8M
2025-02-17 5.83 6.09 5.79 5.95 8.4M
2025-02-14 5.93 5.95 5.74 5.78 5.3M
2025-02-13 6.09 6.12 5.91 5.93 6.6M
2025-02-12 6.22 6.25 5.99 6.06 6.7M
2025-02-11 6.39 6.43 6.08 6.14 7.6M
2025-02-10 6.05 6.35 6.03 6.35 9.8M
2025-02-07 5.94 6.10 5.89 5.95 8.4M
2025-02-06 6.04 6.08 5.80 5.91 8.4M
2025-02-05 6.32 6.38 5.85 5.89 16.5M
2025-01-27 5.29 6.11 5.29 6.11 15.6M
2025-01-24 6.01 6.17 5.55 5.55 18.8M
2025-01-23 6.86 6.99 6.17 6.17 11.0M
2025-01-22 6.56 6.86 6.32 6.85 6.6M
2025-01-21 6.98 6.99 6.45 6.56 5.2M
2025-01-20 6.95 7.07 6.65 6.72 5.9M
2025-01-17 7.16 7.16 6.85 6.94 5.8M
2025-01-16 7.35 7.40 7.03 7.10 5.0M
2025-01-15 7.35 7.38 7.10 7.12 4.7M
2025-01-14 7.18 7.30 7.06 7.25 6.2M
2025-01-13 7.18 7.20 6.74 7.02 6.1M
2025-01-10 7.38 7.71 7.04 7.08 10.8M
2025-01-09 6.82 7.39 6.65 7.39 11.2M
2025-01-08 6.70 7.04 6.37 6.72 14.7M
2025-01-07 5.97 6.51 5.97 6.51 4.3M
2025-01-06 6.02 6.04 5.73 5.92 5.9M
2025-01-03 6.43 6.48 5.98 6.07 6.1M
2025-01-02 6.47 6.65 6.23 6.43 6.7M