Ronglian Group Ltd (002642)

002642
🏛️ China →
9.37
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 9.82 9.82 9.72 9.78 4,874.8K
09:35 9.79 9.88 9.73 9.88 3,394.4K
09:40 9.88 9.90 9.82 9.90 2,788.8K
09:45 9.87 9.90 9.84 9.85 2,136.7K
09:50 9.84 9.87 9.82 9.83 1,539.9K
09:55 9.84 9.89 9.83 9.87 1,905.6K
10:00 9.87 9.88 9.85 9.88 1,204.7K
10:05 9.87 9.96 9.87 9.93 3,063.9K
10:10 9.93 9.94 9.89 9.92 1,610.5K
10:15 9.91 9.92 9.88 9.88 1,024.0K
10:20 9.88 9.92 9.88 9.90 761.7K
10:25 9.90 9.93 9.90 9.93 758.4K
10:30 9.93 9.95 9.92 9.93 1,028.3K
10:35 9.93 9.95 9.93 9.93 718.7K
10:40 9.93 9.94 9.91 9.93 645.6K
10:45 9.93 9.93 9.91 9.92 483.1K
10:50 9.92 9.92 9.90 9.92 489.8K
10:55 9.91 9.96 9.91 9.95 1,058.6K
11:00 9.95 9.95 9.92 9.93 508.6K
11:05 9.93 9.94 9.91 9.92 547.9K
11:10 9.92 9.93 9.91 9.91 629.0K
11:15 9.91 9.91 9.89 9.89 636.3K
11:20 9.89 9.91 9.88 9.90 842.9K
11:25 9.90 9.92 9.90 9.91 371.7K
13:00 9.92 9.92 9.89 9.90 661.9K
13:05 9.90 9.93 9.90 9.92 420.6K
13:10 9.92 9.93 9.91 9.92 371.5K
13:15 9.92 9.92 9.90 9.90 443.7K
13:20 9.91 9.91 9.90 9.91 283.4K
13:25 9.91 9.91 9.88 9.90 544.9K
13:30 9.90 9.90 9.87 9.87 560.5K
13:35 9.88 9.88 9.83 9.84 1,219.2K
13:40 9.85 9.85 9.82 9.82 871.1K
13:45 9.82 9.85 9.82 9.84 489.6K
13:50 9.85 9.85 9.83 9.85 366.6K
13:55 9.85 9.86 9.82 9.83 616.7K
14:00 9.83 9.84 9.82 9.82 439.5K
14:05 9.82 9.83 9.80 9.83 1,070.4K
14:10 9.83 9.83 9.81 9.83 484.7K
14:15 9.83 9.83 9.81 9.82 435.8K
14:20 9.82 9.84 9.81 9.82 863.8K
14:25 9.82 9.83 9.81 9.81 570.9K
14:30 9.81 9.85 9.81 9.85 938.8K
14:35 9.85 9.89 9.84 9.86 1,633.9K
14:40 9.85 9.91 9.85 9.91 2,191.5K
14:45 9.91 10.10 9.91 10.02 8,709.4K
14:50 10.02 10.04 10.00 10.01 3,667.1K
14:55 10.00 10.03 10.00 10.03 1,765.9K
15:40 10.03 10.03 10.03 10.03 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 9.71 9.73 9.37 9.37 48.5M
2025-09-25 9.73 10.15 9.68 9.91 64.7M
2025-09-24 9.58 9.74 9.48 9.70 45.3M
2025-09-23 10.05 10.05 9.50 9.67 61.0M
2025-09-22 9.80 10.10 9.72 10.03 64.4M
2025-09-19 10.03 10.23 9.77 9.81 64.8M
2025-09-18 10.50 10.63 9.92 10.02 124.2M
2025-09-17 11.09 11.38 10.51 10.55 154.2M
2025-09-16 11.57 12.00 11.10 11.16 207.4M
2025-09-15 10.53 11.17 10.40 11.17 156.6M
2025-09-12 10.82 11.03 10.12 10.15 213.3M
2025-09-11 9.96 10.03 9.76 10.03 49.9M
2025-09-10 9.31 9.45 9.11 9.12 76.8M
2025-09-09 8.88 9.34 8.77 9.01 73.6M
2025-09-08 8.85 8.93 8.69 8.90 56.8M
2025-09-05 8.85 8.96 8.45 8.96 78.5M
2025-09-04 9.41 9.60 8.74 8.74 114.2M
2025-09-03 9.40 9.97 9.14 9.71 136.9M
2025-09-02 10.01 10.48 9.46 9.51 209.0M
2025-09-01 8.81 9.53 8.81 9.53 51.1M
2025-08-29 8.93 8.95 8.65 8.66 43.6M
2025-08-28 8.68 8.96 8.51 8.93 65.9M
2025-08-27 8.86 9.05 8.63 8.63 62.1M
2025-08-26 8.49 9.29 8.42 8.81 69.6M
2025-08-25 8.60 8.81 8.44 8.50 49.7M
2025-08-22 8.44 8.54 8.39 8.53 41.3M
2025-08-21 8.37 8.51 8.31 8.39 26.5M
2025-08-20 8.31 8.37 8.21 8.36 26.2M
2025-08-19 8.22 8.50 8.21 8.36 36.2M
2025-08-18 8.06 8.33 8.06 8.25 34.6M
2025-08-15 7.93 8.08 7.90 8.05 17.7M
2025-08-14 8.11 8.15 7.92 7.94 23.3M
2025-08-13 8.13 8.18 8.06 8.13 20.9M
2025-08-12 8.15 8.21 8.08 8.12 13.8M
2025-08-11 8.00 8.16 7.99 8.16 20.7M
2025-08-08 8.16 8.17 8.00 8.00 21.1M
2025-08-07 8.14 8.23 8.11 8.19 24.8M
2025-08-06 8.01 8.17 7.98 8.16 28.1M
2025-08-05 8.05 8.05 7.97 8.04 16.1M
2025-08-04 7.89 8.04 7.86 8.03 20.6M
2025-08-01 7.83 8.04 7.74 7.96 22.5M
2025-07-31 7.81 7.98 7.80 7.82 19.5M
2025-07-30 7.95 7.96 7.77 7.84 18.4M
2025-07-29 7.99 8.00 7.86 7.97 15.2M
2025-07-28 8.05 8.07 7.95 7.99 18.4M
2025-07-25 7.96 8.15 7.95 8.05 31.0M
2025-07-24 7.80 7.95 7.78 7.95 16.3M
2025-07-23 7.91 7.94 7.81 7.82 22.2M
2025-07-22 8.00 8.15 7.92 7.96 29.6M
2025-07-21 7.94 8.02 7.94 8.00 17.9M
2025-07-18 7.95 8.05 7.93 7.97 16.1M
2025-07-17 7.92 8.01 7.88 7.96 17.5M
2025-07-16 7.95 8.05 7.90 7.93 16.8M
2025-07-15 7.95 8.02 7.83 7.98 24.1M
2025-07-14 8.06 8.18 7.94 7.99 25.5M
2025-07-11 7.89 8.07 7.84 8.06 38.3M
2025-07-10 7.74 7.94 7.72 7.91 33.2M
2025-07-09 7.77 7.82 7.73 7.77 16.0M
2025-07-08 7.64 7.77 7.63 7.75 15.9M
2025-07-07 7.62 7.71 7.61 7.65 11.3M
2025-07-04 7.68 7.75 7.61 7.65 16.5M
2025-07-03 7.65 7.75 7.65 7.70 14.7M
2025-07-02 7.75 7.75 7.60 7.65 17.0M
2025-07-01 7.80 7.85 7.71 7.77 15.7M
2025-06-30 7.80 7.85 7.76 7.81 16.7M
2025-06-27 7.73 7.82 7.68 7.75 21.1M
2025-06-26 7.70 7.84 7.65 7.72 26.8M
2025-06-25 7.58 7.73 7.58 7.70 29.1M
2025-06-24 7.33 7.88 7.33 7.64 38.4M
2025-06-23 7.02 7.35 7.00 7.33 17.7M
2025-06-20 7.27 7.31 7.09 7.10 15.8M
2025-06-19 7.42 7.52 7.25 7.26 16.2M
2025-06-18 7.51 7.52 7.38 7.44 12.5M
2025-06-17 7.51 7.56 7.45 7.50 12.6M
2025-06-16 7.38 7.55 7.34 7.54 14.9M
2025-06-13 7.67 7.70 7.40 7.42 23.9M
2025-06-12 7.59 7.76 7.56 7.73 22.6M
2025-06-11 7.60 7.71 7.58 7.64 14.7M
2025-06-10 7.75 7.77 7.50 7.62 21.7M
2025-06-09 7.66 7.76 7.66 7.73 16.8M
2025-06-06 7.68 7.76 7.60 7.69 21.2M
2025-06-05 7.55 7.69 7.54 7.67 26.1M
2025-06-04 7.52 7.57 7.46 7.54 14.1M
2025-06-03 7.42 7.61 7.40 7.49 15.3M
2025-05-30 7.60 7.66 7.41 7.44 18.8M
2025-05-29 7.36 7.66 7.34 7.64 28.3M
2025-05-28 7.48 7.53 7.36 7.38 12.4M
2025-05-27 7.45 7.55 7.38 7.46 12.7M
2025-05-26 7.27 7.50 7.25 7.48 19.0M
2025-05-23 7.45 7.56 7.27 7.28 21.7M
2025-05-22 7.59 7.67 7.47 7.49 19.2M
2025-05-21 7.73 7.79 7.62 7.64 18.5M
2025-05-20 7.68 7.87 7.62 7.79 26.3M
2025-05-19 7.57 7.70 7.52 7.68 20.0M
2025-05-16 7.53 7.63 7.52 7.54 16.6M
2025-05-15 7.69 7.81 7.53 7.60 29.2M
2025-05-14 7.70 7.83 7.69 7.74 22.8M
2025-05-13 7.91 7.96 7.72 7.73 27.7M
2025-05-12 7.65 8.15 7.62 7.84 45.9M
2025-05-09 7.75 7.79 7.57 7.60 22.7M
2025-05-08 7.65 7.84 7.63 7.78 30.2M
2025-05-07 7.81 7.90 7.61 7.69 37.4M
2025-05-06 7.62 7.77 7.59 7.75 43.5M
2025-04-30 7.45 7.64 7.40 7.45 59.2M
2025-04-29 7.06 7.83 6.97 7.54 88.6M
2025-04-28 7.22 7.27 7.08 7.12 21.8M
2025-04-25 7.25 7.37 7.21 7.29 22.1M
2025-04-24 7.41 7.47 7.20 7.24 41.9M
2025-04-23 7.24 7.91 7.22 7.52 65.3M
2025-04-22 7.22 7.27 7.14 7.19 15.7M
2025-04-21 7.00 7.26 7.00 7.24 20.1M
2025-04-18 6.96 7.06 6.92 7.04 13.6M
2025-04-17 6.91 7.08 6.90 6.96 16.7M
2025-04-16 7.12 7.13 6.83 6.97 20.3M
2025-04-15 7.12 7.17 7.02 7.12 19.2M
2025-04-14 7.19 7.24 7.08 7.11 23.1M
2025-04-11 6.92 7.12 6.86 7.03 25.4M
2025-04-10 7.02 7.15 6.97 6.97 34.5M
2025-04-09 6.51 6.92 6.08 6.84 42.2M
2025-04-08 6.80 7.02 6.40 6.71 47.3M
2025-04-07 7.10 7.30 6.99 6.99 23.3M
2025-04-03 7.77 7.88 7.67 7.77 25.5M
2025-04-02 7.65 7.97 7.64 7.85 39.6M
2025-04-01 7.64 7.77 7.59 7.64 30.2M
2025-03-31 7.46 7.62 7.29 7.58 38.3M
2025-03-28 7.67 7.80 7.58 7.58 25.9M
2025-03-27 7.88 7.88 7.65 7.67 33.1M
2025-03-26 7.72 8.05 7.72 7.85 49.2M
2025-03-25 8.34 8.38 7.72 7.75 85.5M
2025-03-24 9.36 9.42 8.41 8.41 100.8M
2025-03-21 9.83 9.86 9.31 9.34 148.7M
2025-03-20 8.73 9.70 8.70 9.70 85.5M
2025-03-19 8.67 9.25 8.67 8.82 69.5M
2025-03-18 8.84 8.95 8.68 8.75 38.9M
2025-03-17 8.67 8.88 8.51 8.85 47.4M
2025-03-14 8.63 8.72 8.39 8.67 37.8M
2025-03-13 8.89 8.97 8.47 8.74 44.3M
2025-03-12 8.74 9.45 8.73 8.96 63.4M
2025-03-11 8.50 8.70 8.47 8.65 25.4M
2025-03-10 8.89 8.96 8.60 8.67 29.9M
2025-03-07 8.91 9.04 8.72 8.80 41.4M
2025-03-06 8.72 8.97 8.72 8.91 43.5M
2025-03-05 8.51 8.81 8.50 8.71 32.7M
2025-03-04 8.17 8.60 8.15 8.58 38.8M
2025-03-03 8.40 8.54 8.16 8.27 47.2M
2025-02-28 8.98 9.03 8.38 8.40 67.5M
2025-02-27 9.31 9.45 8.91 9.11 71.7M
2025-02-26 9.07 9.47 9.01 9.23 88.7M
2025-02-25 8.60 9.77 8.58 9.22 124.9M
2025-02-24 9.03 9.26 8.78 8.88 76.8M
2025-02-21 8.98 9.09 8.71 9.00 92.9M
2025-02-20 8.60 9.12 8.54 8.71 77.4M
2025-02-19 8.41 8.74 8.24 8.68 73.5M
2025-02-18 8.54 9.09 8.33 8.41 87.6M
2025-02-17 8.75 8.98 8.54 8.59 95.1M
2025-02-14 8.24 8.62 8.10 8.38 76.6M
2025-02-13 8.20 8.24 7.96 8.07 39.9M
2025-02-12 8.11 8.37 8.10 8.17 45.5M
2025-02-11 8.16 8.16 7.92 8.05 45.4M
2025-02-10 7.96 8.15 7.94 8.13 54.9M
2025-02-07 7.75 8.10 7.69 7.89 63.8M
2025-02-06 7.59 7.75 7.51 7.72 49.7M
2025-02-05 7.53 7.64 7.42 7.62 53.7M
2025-01-27 7.65 7.77 7.37 7.41 71.7M
2025-01-24 6.91 7.57 6.91 7.57 51.1M
2025-01-23 6.95 7.25 6.87 6.88 29.9M
2025-01-22 6.79 7.02 6.66 6.84 25.8M
2025-01-21 6.88 6.93 6.73 6.80 12.0M
2025-01-20 6.94 6.98 6.72 6.86 17.3M
2025-01-17 6.81 6.87 6.72 6.81 14.1M
2025-01-16 6.85 6.97 6.73 6.82 15.2M
2025-01-15 6.77 6.85 6.68 6.76 15.5M
2025-01-14 6.52 6.79 6.50 6.77 20.1M
2025-01-13 6.27 6.49 6.11 6.46 18.6M
2025-01-10 6.65 6.72 6.35 6.36 17.6M
2025-01-09 6.57 6.82 6.56 6.65 15.9M
2025-01-08 6.72 6.78 6.38 6.63 21.0M
2025-01-07 6.54 6.72 6.53 6.71 15.6M
2025-01-06 6.50 6.61 6.29 6.51 16.9M
2025-01-03 7.00 7.05 6.53 6.54 23.9M
2025-01-02 7.19 7.26 6.89 6.98 21.3M