Fujian Rongji Software Co Ltd (002474)

002474
🏛️ China →
6.66
Letzte Aktualisierung: 2025-09-30
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
2021-12-31 6.95 6.99 6.90 6.97 5.4M
2021-12-30 6.85 7.03 6.85 6.94 6.1M
2021-12-29 6.98 6.98 6.85 6.85 5.9M
2021-12-28 7.08 7.10 6.93 6.96 6.1M
2021-12-27 7.09 7.09 6.85 6.92 6.9M
2021-12-24 7.20 7.27 6.98 6.98 9.1M
2021-12-23 7.31 7.33 7.16 7.18 8.8M
2021-12-22 7.31 7.40 7.28 7.34 8.8M
2021-12-21 7.11 7.40 7.10 7.34 13.4M
2021-12-20 7.25 7.27 7.04 7.08 9.8M
2021-12-17 7.21 7.25 7.11 7.19 10.5M
2021-12-16 7.37 7.43 7.13 7.25 16.6M
2021-12-15 7.10 7.30 6.99 7.21 16.7M
2021-12-14 6.81 7.12 6.81 7.06 14.8M
2021-12-13 6.87 6.89 6.76 6.85 9.5M
2021-12-10 6.70 6.92 6.68 6.80 15.0M
2021-12-09 6.75 6.78 6.70 6.73 8.0M
2021-12-08 6.81 6.85 6.66 6.71 10.2M
2021-12-07 6.86 6.89 6.63 6.71 10.1M
2021-12-06 7.12 7.15 6.77 6.80 15.7M
2021-12-03 7.19 7.30 7.08 7.12 8.9M
2021-12-02 7.34 7.40 7.11 7.15 13.3M
2021-12-01 7.35 7.43 7.32 7.36 8.7M
2021-11-30 7.38 7.47 7.30 7.35 13.1M
2021-11-29 7.32 7.57 7.29 7.41 18.8M
2021-11-26 7.60 7.60 7.20 7.43 30.8M
2021-11-25 7.99 8.02 7.58 7.62 27.2M
2021-11-24 7.75 8.04 7.63 7.93 27.2M
2021-11-23 7.45 7.91 7.33 7.75 34.5M
2021-11-22 7.28 7.42 7.21 7.41 19.2M
2021-11-19 7.45 7.50 7.26 7.28 24.5M
2021-11-18 7.51 7.66 7.34 7.47 42.6M
2021-11-17 6.79 7.51 6.73 7.51 44.0M
2021-11-16 6.91 7.40 6.78 6.83 46.6M
2021-11-15 6.45 7.12 6.44 6.99 39.0M
2021-11-12 6.30 6.53 6.30 6.47 13.6M
2021-11-11 6.22 6.36 6.20 6.31 8.6M
2021-11-10 6.14 6.25 6.10 6.21 5.1M
2021-11-09 6.08 6.19 6.08 6.17 4.4M
2021-11-08 6.11 6.11 6.01 6.08 3.6M
2021-11-05 5.96 6.12 5.93 6.09 7.1M
2021-11-04 5.95 5.99 5.92 5.96 3.3M
2021-11-03 5.90 5.99 5.87 5.95 3.8M
2021-11-02 5.90 5.98 5.78 5.90 4.7M
2021-11-01 5.70 5.90 5.66 5.90 3.9M
2021-10-29 5.55 5.71 5.53 5.70 2.8M
2021-10-28 5.54 5.61 5.53 5.53 1.8M
2021-10-27 5.73 5.75 5.51 5.54 4.3M
2021-10-26 5.78 5.79 5.70 5.72 2.1M
2021-10-25 5.79 5.80 5.73 5.77 1.8M
2021-10-22 5.78 5.82 5.76 5.79 1.7M
2021-10-21 5.85 5.87 5.78 5.78 3.3M
2021-10-20 5.95 5.98 5.87 5.88 2.9M
2021-10-19 5.88 5.91 5.87 5.87 1.7M
2021-10-18 5.94 5.94 5.80 5.87 3.5M
2021-10-15 5.90 6.03 5.87 5.90 4.0M
2021-10-14 5.89 5.93 5.85 5.90 2.0M
2021-10-13 5.88 5.92 5.85 5.89 2.1M
2021-10-12 5.93 5.94 5.84 5.89 2.6M
2021-10-11 5.94 5.98 5.87 5.93 2.7M
2021-10-08 5.82 5.95 5.82 5.91 4.3M
2021-09-30 5.75 5.80 5.71 5.80 2.1M
2021-09-29 5.84 5.84 5.67 5.69 5.6M
2021-09-28 5.86 5.90 5.80 5.87 4.0M
2021-09-27 6.18 6.20 5.84 5.86 12.0M
2021-09-24 6.28 6.35 6.10 6.12 7.1M
2021-09-23 6.24 6.31 6.20 6.30 5.0M
2021-09-22 6.17 6.24 6.13 6.22 3.9M
2021-09-17 6.30 6.31 6.12 6.20 7.9M
2021-09-16 6.42 6.48 6.27 6.31 10.2M
2021-09-15 6.23 6.42 6.22 6.38 8.4M
2021-09-14 6.30 6.45 6.24 6.25 10.2M
2021-09-13 6.26 6.33 6.22 6.32 4.9M
2021-09-10 6.34 6.37 6.23 6.26 7.2M
2021-09-09 6.33 6.37 6.28 6.36 6.8M
2021-09-08 6.25 6.37 6.23 6.35 9.8M
2021-09-07 6.22 6.28 6.18 6.25 6.2M
2021-09-06 6.16 6.25 6.15 6.24 5.9M
2021-09-03 6.10 6.25 6.09 6.20 8.8M
2021-09-02 6.07 6.11 6.01 6.09 4.9M
2021-09-01 6.05 6.08 5.96 6.08 5.9M
2021-08-31 6.13 6.13 5.98 6.03 6.7M
2021-08-30 6.09 6.22 6.08 6.10 5.5M
2021-08-27 6.10 6.13 6.06 6.09 5.6M
2021-08-26 6.25 6.29 6.11 6.13 7.3M
2021-08-25 6.29 6.29 6.22 6.25 6.5M
2021-08-24 6.30 6.34 6.26 6.29 6.7M
2021-08-23 6.22 6.38 6.19 6.35 13.5M
2021-08-20 6.01 6.34 5.93 6.28 17.2M
2021-08-19 6.03 6.14 6.02 6.05 4.1M
2021-08-18 6.01 6.10 5.97 6.08 5.6M
2021-08-17 6.19 6.20 5.99 6.00 6.9M
2021-08-16 6.20 6.23 6.14 6.19 5.0M
2021-08-13 6.23 6.25 6.19 6.21 5.4M
2021-08-12 6.20 6.35 6.20 6.26 8.8M
2021-08-11 6.23 6.24 6.13 6.15 5.0M
2021-08-10 6.14 6.25 6.09 6.23 5.0M
2021-08-09 6.11 6.19 6.08 6.14 4.5M
2021-08-06 6.09 6.13 6.02 6.12 4.0M
2021-08-05 6.19 6.21 6.04 6.08 6.5M
2021-08-04 6.27 6.27 6.16 6.19 5.2M
2021-08-03 6.08 6.38 6.08 6.23 9.8M
2021-08-02 5.91 6.09 5.84 6.08 6.0M
2021-07-30 5.94 5.98 5.85 5.91 4.7M
2021-07-29 5.89 5.99 5.86 5.90 5.8M
2021-07-28 6.13 6.21 5.83 5.85 8.5M
2021-07-27 6.19 6.30 6.14 6.15 7.1M
2021-07-26 6.36 6.40 6.10 6.19 8.5M
2021-07-23 6.52 6.52 6.33 6.35 8.0M
2021-07-22 6.39 6.60 6.37 6.52 11.0M
2021-07-21 6.28 6.50 6.28 6.39 9.6M
2021-07-20 6.26 6.34 6.19 6.32 4.9M
2021-07-19 6.26 6.35 6.16 6.34 7.4M
2021-07-16 6.36 6.43 6.23 6.25 7.9M
2021-07-15 6.43 6.47 6.25 6.32 9.8M
2021-07-14 6.57 6.62 6.45 6.48 11.1M
2021-07-13 6.66 6.79 6.58 6.63 18.4M
2021-07-12 6.34 6.60 6.34 6.56 14.7M
2021-07-09 6.18 6.32 6.14 6.30 7.3M
2021-07-08 6.26 6.27 6.12 6.20 8.9M
2021-07-07 6.27 6.31 6.21 6.27 5.5M
2021-07-06 6.28 6.38 6.22 6.32 7.2M
2021-07-05 6.22 6.42 6.22 6.29 7.6M
2021-07-02 6.17 6.23 6.08 6.18 7.6M
2021-07-01 6.42 6.42 6.17 6.18 10.6M
2021-06-30 6.46 6.58 6.37 6.43 11.2M
2021-06-29 6.76 6.80 6.46 6.47 13.3M
2021-06-28 6.71 6.83 6.71 6.76 8.0M
2021-06-25 6.65 6.77 6.60 6.74 9.6M
2021-06-24 6.83 6.85 6.63 6.65 13.0M
2021-06-23 6.94 6.94 6.71 6.83 16.7M
2021-06-22 7.19 7.20 6.89 6.95 22.4M
2021-06-21 6.87 7.21 6.86 7.20 24.4M
2021-06-18 6.89 7.02 6.80 6.92 13.7M
2021-06-17 6.98 7.06 6.83 6.95 20.7M
2021-06-16 7.04 7.27 6.89 7.09 21.7M
2021-06-15 7.12 7.29 6.94 6.97 24.0M
2021-06-11 7.30 7.41 7.14 7.20 34.3M
2021-06-10 6.89 7.30 6.85 7.16 34.7M
2021-06-09 6.96 7.06 6.82 6.89 11.9M
2021-06-08 6.96 7.08 6.85 6.98 17.1M
2021-06-07 6.59 7.00 6.58 6.98 23.1M
2021-06-04 6.72 6.80 6.60 6.61 18.8M
2021-06-03 6.86 7.42 6.80 6.83 22.4M
2021-06-02 7.19 7.20 6.75 6.76 25.4M
2021-06-01 6.95 7.19 6.90 7.18 26.1M
2021-05-31 7.13 7.29 6.96 7.06 31.7M
2021-05-28 7.03 7.06 6.86 7.06 28.9M
2021-05-27 7.03 7.21 6.94 7.12 30.6M
2021-05-26 6.92 7.13 6.88 7.02 35.0M
2021-05-25 6.93 7.02 6.80 6.95 36.4M
2021-05-24 6.92 7.32 6.70 7.04 67.8M
2021-05-21 6.31 6.88 6.27 6.88 17.4M
2021-05-20 6.50 6.52 6.22 6.25 13.4M
2021-05-19 6.58 6.58 6.35 6.36 18.6M
2021-05-18 6.57 6.64 6.43 6.57 20.3M
2021-05-17 6.63 6.72 6.45 6.57 23.6M
2021-05-14 6.70 6.75 6.52 6.66 29.4M
2021-05-13 6.50 6.87 6.49 6.68 41.3M
2021-05-12 6.29 6.76 6.24 6.60 35.9M
2021-05-11 6.12 6.68 6.08 6.36 31.2M
2021-05-10 6.04 6.18 6.00 6.18 16.8M
2021-05-07 5.74 6.28 5.74 6.06 21.2M
2021-05-06 5.66 5.82 5.64 5.77 8.4M
2021-04-30 5.81 5.88 5.59 5.63 10.7M
2021-04-29 5.75 5.90 5.71 5.82 8.5M
2021-04-28 5.76 5.85 5.71 5.73 8.0M
2021-04-27 5.79 5.89 5.69 5.85 10.9M
2021-04-26 5.90 6.04 5.77 5.78 15.6M
2021-04-23 6.33 6.33 5.89 5.92 24.7M
2021-04-22 6.41 6.43 6.27 6.33 16.7M
2021-04-21 6.30 6.49 6.20 6.43 22.2M
2021-04-20 6.41 6.63 6.31 6.35 27.6M
2021-04-19 6.47 6.57 6.33 6.50 35.5M
2021-04-16 6.08 6.79 6.04 6.65 56.0M
2021-04-15 6.15 6.28 6.06 6.17 24.7M
2021-04-14 6.38 6.52 6.11 6.29 45.1M
2021-04-13 5.82 6.29 5.77 6.29 23.5M
2021-04-12 5.66 5.89 5.62 5.72 15.5M
2021-04-09 5.63 5.75 5.61 5.68 7.8M
2021-04-08 5.82 5.82 5.66 5.66 12.7M
2021-04-07 5.77 5.86 5.62 5.84 17.0M
2021-04-06 5.69 5.90 5.63 5.77 16.6M
2021-04-02 5.65 5.73 5.58 5.71 15.0M
2021-04-01 5.72 5.84 5.56 5.63 18.1M
2021-03-31 5.65 5.99 5.62 5.80 21.8M
2021-03-30 5.96 6.05 5.70 5.75 31.6M
2021-03-29 6.02 6.18 5.87 5.98 37.5M
2021-03-26 6.40 6.79 6.20 6.24 64.6M
2021-03-25 5.51 6.33 5.51 6.33 37.2M
2021-03-24 6.17 6.36 5.69 5.75 50.4M
2021-03-23 6.17 6.17 6.17 6.17 10.7M
2021-03-22 5.13 5.61 5.10 5.61 13.7M
2021-03-19 5.09 5.17 5.05 5.10 3.6M
2021-03-18 5.23 5.23 5.10 5.11 3.1M
2021-03-17 5.25 5.27 5.17 5.19 4.0M
2021-03-16 5.06 5.18 5.06 5.17 4.4M
2021-03-15 5.09 5.13 5.00 5.05 4.2M
2021-03-12 5.13 5.15 5.05 5.08 3.9M
2021-03-11 5.10 5.15 5.01 5.15 4.2M
2021-03-10 5.17 5.26 5.05 5.05 4.1M
2021-03-09 5.32 5.36 5.10 5.16 5.8M
2021-03-08 5.45 5.51 5.30 5.31 5.1M
2021-03-05 5.34 5.40 5.29 5.39 5.6M
2021-03-04 5.32 5.40 5.31 5.33 4.1M
2021-03-03 5.37 5.41 5.29 5.35 3.8M
2021-03-02 5.37 5.39 5.28 5.31 3.8M
2021-03-01 5.27 5.38 5.24 5.37 5.3M
2021-02-26 5.11 5.28 5.07 5.20 5.2M
2021-02-25 5.25 5.29 5.13 5.15 5.1M
2021-02-24 5.13 5.32 5.11 5.23 6.1M
2021-02-23 5.18 5.28 5.15 5.15 4.8M
2021-02-22 5.12 5.34 5.11 5.21 8.1M
2021-02-19 4.93 5.12 4.90 5.11 5.6M
2021-02-18 4.77 4.98 4.77 4.93 6.3M
2021-02-10 4.69 4.77 4.66 4.72 3.5M
2021-02-09 4.57 4.70 4.56 4.69 4.6M
2021-02-08 4.62 4.67 4.56 4.58 3.8M
2021-02-05 4.69 4.87 4.61 4.61 5.1M
2021-02-04 4.80 4.80 4.55 4.66 8.3M
2021-02-03 4.99 4.99 4.79 4.80 6.6M
2021-02-02 5.04 5.12 4.96 5.00 4.4M
2021-02-01 5.03 5.15 4.99 5.05 4.7M
2021-01-29 5.24 5.30 4.97 5.04 8.6M
2021-01-28 5.27 5.41 5.21 5.26 3.9M
2021-01-27 5.25 5.35 5.25 5.29 3.0M
2021-01-26 5.28 5.41 5.23 5.27 4.2M
2021-01-25 5.58 5.62 5.25 5.28 7.8M
2021-01-22 5.70 5.71 5.54 5.58 5.1M
2021-01-21 5.74 5.82 5.72 5.76 3.5M
2021-01-20 5.81 5.85 5.73 5.77 2.7M
2021-01-19 5.72 5.85 5.71 5.81 3.9M
2021-01-18 5.69 5.85 5.69 5.73 3.1M
2021-01-15 5.60 5.77 5.59 5.70 3.3M
2021-01-14 5.53 5.67 5.50 5.63 3.0M
2021-01-13 5.70 5.73 5.50 5.57 4.6M
2021-01-12 5.64 5.87 5.60 5.73 3.7M
2021-01-11 5.76 5.84 5.60 5.64 4.5M
2021-01-08 5.74 5.87 5.49 5.77 5.9M
2021-01-07 6.07 6.07 5.71 5.75 8.5M
2021-01-06 6.18 6.18 6.05 6.08 3.4M
2021-01-05 6.25 6.25 6.12 6.17 3.7M
2021-01-04 6.21 6.29 6.17 6.25 4.0M