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
2023-12-29 6.46 6.59 6.44 6.58 7.3M
2023-12-28 6.36 6.51 6.30 6.46 8.0M
2023-12-27 6.32 6.42 6.27 6.39 8.1M
2023-12-26 6.39 6.41 6.23 6.26 8.0M
2023-12-25 6.58 6.63 6.39 6.41 9.8M
2023-12-22 6.71 6.71 6.41 6.41 13.2M
2023-12-21 6.67 6.77 6.61 6.69 8.4M
2023-12-20 6.80 6.88 6.69 6.70 7.6M
2023-12-19 6.77 6.85 6.72 6.80 6.8M
2023-12-18 6.93 6.97 6.75 6.76 9.1M
2023-12-15 7.01 7.08 6.93 6.95 6.6M
2023-12-14 7.05 7.14 7.00 7.00 6.8M
2023-12-13 7.19 7.19 7.04 7.05 8.9M
2023-12-12 7.04 7.20 7.04 7.19 13.8M
2023-12-11 6.98 7.07 6.89 7.07 10.0M
2023-12-08 7.09 7.17 6.99 6.99 12.4M
2023-12-07 6.99 7.14 6.96 7.08 13.3M
2023-12-06 6.93 7.08 6.85 6.98 8.3M
2023-12-05 7.18 7.20 6.93 6.94 10.2M
2023-12-04 7.12 7.23 7.10 7.18 10.5M
2023-12-01 6.96 7.16 6.92 7.13 9.2M
2023-11-30 7.03 7.08 6.89 6.95 9.4M
2023-11-29 7.10 7.19 7.03 7.04 7.9M
2023-11-28 7.13 7.19 7.05 7.12 6.6M
2023-11-27 7.08 7.22 7.07 7.10 8.7M
2023-11-24 7.29 7.32 7.08 7.09 10.9M
2023-11-23 7.23 7.34 7.15 7.31 10.3M
2023-11-22 7.26 7.39 7.25 7.26 10.2M
2023-11-21 7.37 7.39 7.27 7.28 8.8M
2023-11-20 7.33 7.40 7.30 7.37 7.8M
2023-11-17 7.29 7.35 7.27 7.31 8.3M
2023-11-16 7.30 7.38 7.25 7.31 10.0M
2023-11-15 7.35 7.43 7.31 7.32 10.9M
2023-11-14 7.22 7.34 7.20 7.34 11.0M
2023-11-13 7.15 7.26 7.15 7.24 9.7M
2023-11-10 7.14 7.17 7.05 7.13 9.5M
2023-11-09 7.20 7.27 7.10 7.18 12.8M
2023-11-08 7.13 7.28 7.11 7.19 16.5M
2023-11-07 7.06 7.15 7.02 7.12 12.8M
2023-11-06 6.94 7.08 6.89 7.06 11.7M
2023-11-03 6.79 6.97 6.78 6.91 10.5M
2023-11-02 6.80 6.90 6.79 6.79 9.5M
2023-11-01 6.80 6.87 6.78 6.81 6.9M
2023-10-31 6.92 6.96 6.75 6.80 12.9M
2023-10-30 6.81 6.97 6.79 6.95 11.6M
2023-10-27 6.86 6.89 6.70 6.84 11.9M
2023-10-26 6.84 6.93 6.80 6.88 7.1M
2023-10-25 6.79 7.00 6.79 6.90 11.3M
2023-10-24 6.67 6.83 6.65 6.76 8.4M
2023-10-23 6.93 6.93 6.63 6.66 11.9M
2023-10-20 7.08 7.14 6.92 6.95 12.0M
2023-10-19 7.18 7.31 7.11 7.12 11.5M
2023-10-18 7.36 7.43 7.16 7.20 13.6M
2023-10-17 7.36 7.52 7.34 7.46 10.9M
2023-10-16 7.34 7.45 7.30 7.36 10.1M
2023-10-13 7.56 7.57 7.36 7.38 15.6M
2023-10-12 7.60 7.73 7.50 7.61 13.6M
2023-10-11 7.65 7.65 7.50 7.58 14.1M
2023-10-10 7.44 7.68 7.44 7.65 21.2M
2023-10-09 7.51 7.51 7.41 7.43 9.2M
2023-09-28 7.43 7.49 7.43 7.47 9.7M
2023-09-27 7.41 7.47 7.37 7.40 9.7M
2023-09-26 7.40 7.51 7.40 7.43 8.0M
2023-09-25 7.49 7.53 7.40 7.46 12.4M
2023-09-22 7.32 7.48 7.27 7.47 12.6M
2023-09-21 7.34 7.40 7.29 7.35 8.9M
2023-09-20 7.29 7.43 7.28 7.31 9.4M
2023-09-19 7.40 7.43 7.28 7.28 12.2M
2023-09-18 7.40 7.47 7.35 7.45 9.6M
2023-09-15 7.49 7.57 7.35 7.43 14.1M
2023-09-14 7.75 7.79 7.46 7.48 28.2M
2023-09-13 7.80 7.90 7.73 7.86 33.7M
2023-09-12 7.73 7.81 7.66 7.71 14.0M
2023-09-11 7.71 7.81 7.60 7.75 15.2M
2023-09-08 7.71 7.77 7.51 7.68 25.2M
2023-09-07 7.86 7.89 7.75 7.79 24.9M
2023-09-06 7.85 7.85 7.60 7.82 28.4M
2023-09-05 8.18 8.18 7.89 7.92 36.5M
2023-09-04 8.08 8.26 7.94 8.26 42.3M
2023-09-01 8.16 8.19 7.95 8.03 27.8M
2023-08-31 8.21 8.29 8.12 8.14 35.0M
2023-08-30 8.33 8.44 8.18 8.29 59.1M
2023-08-29 8.06 8.57 8.03 8.44 100.4M
2023-08-28 8.00 8.45 7.70 8.22 97.5M
2023-08-25 7.95 8.12 7.65 7.68 48.0M
2023-08-24 7.82 8.04 7.72 7.81 42.5M
2023-08-23 7.79 8.30 7.75 8.00 71.8M
2023-08-22 7.59 7.95 7.59 7.89 56.6M
2023-08-21 7.15 7.89 7.14 7.48 33.3M
2023-08-18 7.51 7.59 7.19 7.19 21.5M
2023-08-17 7.44 7.57 7.25 7.50 21.3M
2023-08-16 7.82 7.86 7.49 7.51 30.6M
2023-08-15 8.00 8.09 7.82 7.85 29.2M
2023-08-14 7.70 8.27 7.59 8.10 45.3M
2023-08-11 8.01 8.31 7.85 7.87 45.0M
2023-08-10 7.86 8.23 7.73 8.13 59.6M
2023-08-09 7.65 8.04 7.58 7.87 46.1M
2023-08-08 7.63 7.71 7.59 7.66 16.0M
2023-08-07 7.66 7.77 7.63 7.67 22.7M
2023-08-04 7.52 7.74 7.51 7.70 33.8M
2023-08-03 7.50 7.58 7.49 7.54 16.0M
2023-08-02 7.56 7.58 7.50 7.52 14.7M
2023-08-01 7.65 7.66 7.48 7.58 18.6M
2023-07-31 7.60 7.65 7.51 7.61 22.7M
2023-07-28 7.81 7.89 7.44 7.60 38.5M
2023-07-27 7.93 8.03 7.81 7.83 26.4M
2023-07-26 8.10 8.17 7.83 7.99 36.6M
2023-07-25 8.22 8.28 8.00 8.10 44.0M
2023-07-24 8.20 8.38 8.10 8.14 44.9M
2023-07-21 8.18 8.38 7.99 8.37 64.7M
2023-07-20 8.25 8.75 8.17 8.28 83.7M
2023-07-19 8.39 8.67 8.12 8.42 104.3M
2023-07-18 8.85 8.85 8.17 8.30 143.4M
2023-07-17 8.70 8.86 8.49 8.86 92.8M
2023-07-14 7.30 8.05 7.28 8.05 26.4M
2023-07-13 7.13 7.40 7.09 7.32 12.5M
2023-07-12 7.18 7.23 7.05 7.15 8.9M
2023-07-11 7.16 7.25 7.14 7.19 4.6M
2023-07-10 7.19 7.25 7.15 7.16 5.1M
2023-07-07 7.28 7.29 7.12 7.16 7.3M
2023-07-06 7.25 7.40 7.22 7.30 7.9M
2023-07-05 7.36 7.48 7.27 7.28 12.2M
2023-07-04 7.39 7.47 7.38 7.40 9.4M
2023-07-03 7.29 7.55 7.19 7.44 15.1M
2023-06-30 7.17 7.39 7.13 7.31 11.2M
2023-06-29 7.20 7.29 7.15 7.21 11.1M
2023-06-28 7.36 7.38 6.98 7.21 15.0M
2023-06-27 7.30 7.45 7.29 7.40 10.0M
2023-06-26 7.70 7.73 7.22 7.39 22.8M
2023-06-21 8.05 8.06 7.74 7.74 21.5M
2023-06-20 8.17 8.17 8.02 8.06 14.8M
2023-06-19 8.11 8.24 8.03 8.15 19.7M
2023-06-16 7.90 8.20 7.87 8.09 22.7M
2023-06-15 8.08 8.09 7.90 7.93 17.2M
2023-06-14 8.22 8.22 8.03 8.08 19.5M
2023-06-13 8.07 8.26 7.94 8.22 26.5M
2023-06-12 8.13 8.17 8.05 8.10 20.7M
2023-06-09 8.16 8.38 8.10 8.20 35.9M
2023-06-08 7.92 8.10 7.82 8.05 20.4M
2023-06-07 7.80 8.00 7.70 7.94 18.0M
2023-06-06 7.91 8.27 7.83 7.94 25.0M
2023-06-05 7.95 8.04 7.92 7.96 11.6M
2023-06-02 7.90 7.95 7.87 7.95 14.4M
2023-06-01 7.99 8.04 7.87 7.92 20.2M
2023-05-31 7.79 7.99 7.79 7.99 23.1M
2023-05-30 7.72 7.79 7.58 7.78 14.2M
2023-05-29 7.60 7.77 7.58 7.70 18.3M
2023-05-26 7.53 7.58 7.45 7.56 9.2M
2023-05-25 7.58 7.69 7.42 7.53 12.9M
2023-05-24 7.60 7.68 7.50 7.63 15.0M
2023-05-23 7.51 7.89 7.41 7.69 26.7M
2023-05-22 7.47 7.54 7.44 7.50 7.3M
2023-05-19 7.59 7.62 7.50 7.54 10.3M
2023-05-18 7.54 7.67 7.48 7.63 14.2M
2023-05-17 7.50 7.67 7.42 7.59 16.2M
2023-05-16 7.58 7.61 7.37 7.53 14.7M
2023-05-15 7.56 7.59 7.37 7.58 13.0M
2023-05-12 7.75 7.80 7.59 7.59 12.5M
2023-05-11 7.82 7.89 7.75 7.78 9.7M
2023-05-10 7.83 7.90 7.70 7.82 14.0M
2023-05-09 8.05 8.07 7.83 7.83 18.6M
2023-05-08 8.12 8.18 7.98 8.09 19.7M
2023-05-05 8.02 8.20 7.87 8.14 19.5M
2023-05-04 8.10 8.18 7.90 8.02 16.5M
2023-04-28 7.87 8.27 7.85 8.12 23.9M
2023-04-27 8.06 8.20 7.81 7.81 30.4M
2023-04-26 8.79 8.79 8.13 8.25 36.2M
2023-04-25 9.01 9.09 8.38 8.50 38.4M
2023-04-24 9.02 9.32 8.98 9.11 26.4M
2023-04-21 9.15 9.61 9.00 9.09 53.2M
2023-04-20 9.10 9.29 9.00 9.22 32.0M
2023-04-19 8.95 9.62 8.92 9.18 53.8M
2023-04-18 9.12 9.16 8.81 8.97 26.6M
2023-04-17 9.62 9.63 9.02 9.12 43.0M
2023-04-14 9.40 9.71 9.37 9.67 39.2M
2023-04-13 9.54 9.86 9.50 9.54 40.6M
2023-04-12 9.57 9.88 9.56 9.79 44.9M
2023-04-11 9.43 9.64 9.32 9.59 36.9M
2023-04-10 9.78 9.81 9.30 9.39 54.1M
2023-04-07 9.62 9.84 9.45 9.70 46.7M
2023-04-06 9.92 9.98 8.99 9.61 57.0M
2023-04-04 10.02 10.24 9.94 9.96 102.6M
2023-04-03 9.67 10.32 9.35 10.32 128.9M
2023-03-31 8.86 9.38 8.77 9.38 49.3M
2023-03-30 9.10 9.11 8.82 8.86 25.7M
2023-03-29 9.25 9.30 9.05 9.09 25.7M
2023-03-28 9.20 9.38 8.96 9.26 47.7M
2023-03-27 9.16 9.30 9.03 9.22 37.0M
2023-03-24 9.04 9.18 8.96 9.16 34.1M
2023-03-23 8.91 9.05 8.85 9.02 25.7M
2023-03-22 8.72 9.03 8.67 9.00 31.9M
2023-03-21 8.60 8.72 8.46 8.72 17.1M
2023-03-20 8.76 8.90 8.57 8.58 22.8M
2023-03-17 8.55 8.87 8.55 8.77 27.2M
2023-03-16 8.65 8.76 8.51 8.55 22.3M
2023-03-15 8.99 8.99 8.78 8.80 16.4M
2023-03-14 9.04 9.04 8.73 8.88 21.1M
2023-03-13 8.77 9.08 8.71 9.08 25.7M
2023-03-10 9.01 9.08 8.86 8.88 20.3M
2023-03-09 9.20 9.20 8.94 9.07 26.1M
2023-03-08 9.01 9.29 9.01 9.25 28.5M
2023-03-07 9.28 9.35 9.00 9.00 28.6M
2023-03-06 9.44 9.44 9.24 9.28 25.7M
2023-03-03 9.50 9.57 9.25 9.44 36.9M
2023-03-02 9.47 9.70 9.43 9.56 55.1M
2023-03-01 9.26 9.63 9.22 9.50 58.2M
2023-02-28 9.24 9.37 9.14 9.26 41.4M
2023-02-27 9.08 9.24 8.95 9.00 24.0M
2023-02-24 9.15 9.25 9.04 9.12 25.0M
2023-02-23 9.39 9.41 9.08 9.15 37.6M
2023-02-22 9.34 9.54 9.14 9.39 78.5M
2023-02-21 8.93 9.80 8.92 9.62 117.1M
2023-02-20 8.66 8.94 8.66 8.91 29.1M
2023-02-17 9.31 9.37 8.68 8.68 52.6M
2023-02-16 9.53 9.79 9.15 9.34 59.8M
2023-02-15 9.42 9.65 9.37 9.58 31.2M
2023-02-14 9.56 9.68 9.41 9.43 31.1M
2023-02-13 9.45 9.63 9.43 9.56 25.8M
2023-02-10 9.67 9.79 9.49 9.52 36.7M
2023-02-09 9.40 9.78 9.36 9.76 47.3M
2023-02-08 10.02 10.02 9.48 9.51 70.5M
2023-02-07 10.21 10.26 9.93 10.04 50.0M
2023-02-06 10.10 10.34 10.01 10.22 73.4M
2023-02-03 9.82 10.80 9.75 10.39 119.0M
2023-02-02 9.96 10.30 9.87 9.90 60.6M
2023-02-01 9.81 10.08 9.79 10.08 62.3M
2023-01-31 10.01 10.16 9.81 9.82 71.2M
2023-01-30 10.18 10.47 9.97 10.18 97.1M
2023-01-20 9.67 10.36 9.67 9.97 93.2M
2023-01-19 9.64 9.98 9.62 9.77 83.9M
2023-01-18 9.70 9.85 9.40 9.67 94.5M
2023-01-17 10.35 10.43 9.75 9.80 158.6M
2023-01-16 9.09 9.89 9.09 9.89 42.8M
2023-01-13 9.06 9.15 8.82 8.99 43.8M
2023-01-12 9.32 9.39 8.97 9.04 62.8M
2023-01-11 9.51 9.57 9.15 9.27 74.9M
2023-01-10 9.46 9.81 9.45 9.63 76.3M
2023-01-09 9.40 9.83 9.33 9.64 86.4M
2023-01-06 9.41 10.06 9.36 9.54 118.4M
2023-01-05 9.33 9.82 9.13 9.68 130.1M
2023-01-04 9.62 10.17 9.45 9.47 192.1M
2023-01-03 8.41 9.27 8.30 9.27 88.1M