Rongsheng Petrochemical Co Ltd (002493)

002493
🏛️ China →
9.89
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 10.32 10.40 10.24 10.35 26.8M
2023-12-28 10.12 10.40 10.05 10.33 26.9M
2023-12-27 10.11 10.13 10.01 10.12 11.7M
2023-12-26 10.11 10.17 10.05 10.12 12.0M
2023-12-25 10.08 10.17 10.03 10.13 15.1M
2023-12-22 10.10 10.13 9.98 10.11 21.8M
2023-12-21 10.00 10.15 9.94 10.10 18.1M
2023-12-20 10.39 10.39 10.01 10.04 20.2M
2023-12-19 10.09 10.11 10.00 10.09 13.8M
2023-12-18 10.16 10.17 10.01 10.10 17.7M
2023-12-15 10.25 10.36 10.17 10.18 16.4M
2023-12-14 10.30 10.34 10.19 10.19 13.2M
2023-12-13 10.38 10.42 10.22 10.22 16.9M
2023-12-12 10.38 10.41 10.30 10.40 18.1M
2023-12-11 10.26 10.46 10.13 10.43 27.7M
2023-12-08 10.28 10.42 10.23 10.28 22.8M
2023-12-07 10.31 10.38 10.19 10.24 22.3M
2023-12-06 10.25 10.44 10.20 10.31 25.0M
2023-12-05 10.45 10.51 10.26 10.27 24.7M
2023-12-04 10.50 10.55 10.42 10.48 25.7M
2023-12-01 10.77 10.78 10.50 10.51 34.2M
2023-11-30 10.77 10.81 10.70 10.75 16.8M
2023-11-29 10.85 10.89 10.76 10.77 14.7M
2023-11-28 10.90 10.91 10.81 10.88 13.7M
2023-11-27 10.93 10.93 10.79 10.84 15.8M
2023-11-24 10.96 11.02 10.87 10.98 18.9M
2023-11-23 10.96 11.20 10.85 10.97 31.6M
2023-11-22 11.11 11.15 10.87 10.87 26.0M
2023-11-21 11.12 11.29 11.06 11.14 20.5M
2023-11-20 11.08 11.15 11.00 11.04 21.3M
2023-11-17 11.10 11.14 11.01 11.08 14.8M
2023-11-16 11.19 11.24 11.09 11.15 17.1M
2023-11-15 11.17 11.24 11.12 11.23 18.4M
2023-11-14 11.05 11.19 11.03 11.09 24.1M
2023-11-13 11.07 11.21 10.99 11.05 46.4M
2023-11-10 11.16 11.23 11.04 11.07 18.9M
2023-11-09 11.22 11.31 11.20 11.21 20.5M
2023-11-08 11.32 11.35 11.22 11.25 32.4M
2023-11-07 11.32 11.46 11.29 11.36 39.7M
2023-11-06 11.37 11.47 11.33 11.37 31.9M
2023-11-03 11.31 11.45 11.28 11.35 18.9M
2023-11-02 11.35 11.45 11.29 11.31 18.9M
2023-11-01 11.39 11.52 11.31 11.34 22.2M
2023-10-31 11.27 11.41 11.15 11.39 22.5M
2023-10-30 11.27 11.34 11.13 11.24 40.5M
2023-10-27 11.16 11.48 11.10 11.30 72.1M
2023-10-26 10.79 11.25 10.68 11.16 62.4M
2023-10-25 10.59 10.72 10.55 10.65 33.5M
2023-10-24 10.56 10.64 10.40 10.52 41.6M
2023-10-23 10.80 10.80 10.43 10.55 24.1M
2023-10-20 10.88 10.89 10.71 10.84 20.1M
2023-10-19 11.07 11.09 10.83 10.87 25.3M
2023-10-18 11.37 11.40 11.10 11.12 19.9M
2023-10-17 11.48 11.53 11.37 11.40 15.2M
2023-10-16 11.63 11.69 11.37 11.48 21.9M
2023-10-13 11.72 11.75 11.48 11.60 29.1M
2023-10-12 11.86 11.89 11.72 11.76 20.4M
2023-10-11 11.91 11.96 11.78 11.80 17.9M
2023-10-10 11.94 12.10 11.89 11.92 16.4M
2023-10-09 11.91 11.98 11.72 11.94 16.9M
2023-09-28 12.06 12.06 11.86 11.91 12.1M
2023-09-27 11.86 12.04 11.86 11.89 11.3M
2023-09-26 11.97 12.00 11.80 11.91 11.6M
2023-09-25 12.00 12.05 11.95 11.97 12.4M
2023-09-22 12.09 12.15 11.98 12.05 20.7M
2023-09-21 12.10 12.16 11.90 11.92 21.0M
2023-09-20 12.23 12.33 12.10 12.15 26.0M
2023-09-19 12.31 12.40 12.23 12.29 13.4M
2023-09-18 12.32 12.40 12.22 12.30 17.5M
2023-09-15 12.49 12.66 12.33 12.36 25.4M
2023-09-14 12.46 12.69 12.46 12.48 22.1M
2023-09-13 12.43 12.70 12.38 12.50 25.5M
2023-09-12 12.28 12.54 12.23 12.45 24.4M
2023-09-11 12.18 12.39 12.16 12.34 16.4M
2023-09-08 12.19 12.24 12.13 12.16 9.7M
2023-09-07 12.44 12.44 12.19 12.19 17.8M
2023-09-06 12.52 12.54 12.33 12.42 16.6M
2023-09-05 12.42 12.50 12.35 12.42 15.2M
2023-09-04 12.13 12.54 12.11 12.50 56.9M
2023-09-01 12.12 12.19 11.99 12.08 20.4M
2023-08-31 12.26 12.30 12.04 12.05 17.6M
2023-08-30 12.19 12.38 12.19 12.25 16.1M
2023-08-29 12.14 12.32 12.02 12.28 37.2M
2023-08-28 12.35 12.54 12.00 12.26 69.2M
2023-08-25 11.80 11.99 11.70 11.76 22.1M
2023-08-24 11.64 11.91 11.60 11.88 24.2M
2023-08-23 11.84 11.87 11.57 11.58 22.1M
2023-08-22 11.84 11.91 11.65 11.83 22.7M
2023-08-21 11.76 11.87 11.60 11.60 15.7M
2023-08-18 11.90 11.98 11.76 11.77 20.9M
2023-08-17 12.07 12.11 11.88 11.94 28.5M
2023-08-16 12.19 12.28 12.05 12.09 16.5M
2023-08-15 12.32 12.48 12.13 12.26 18.7M
2023-08-14 12.30 12.38 12.22 12.32 20.2M
2023-08-11 12.75 12.76 12.42 12.44 23.0M
2023-08-10 12.62 12.83 12.61 12.72 15.2M
2023-08-09 12.66 12.70 12.53 12.62 20.7M
2023-08-08 12.70 12.75 12.51 12.71 21.3M
2023-08-07 12.76 12.77 12.61 12.68 20.8M
2023-08-04 12.90 12.96 12.67 12.80 36.3M
2023-08-03 12.60 12.86 12.54 12.85 33.5M
2023-08-02 12.90 12.96 12.65 12.70 37.1M
2023-08-01 12.75 13.04 12.68 12.97 52.7M
2023-07-31 12.55 13.05 12.53 12.71 53.0M
2023-07-28 12.35 12.51 12.19 12.51 35.3M
2023-07-27 12.26 12.60 12.23 12.37 33.3M
2023-07-26 12.30 12.39 12.21 12.26 18.3M
2023-07-25 12.03 12.37 12.03 12.33 43.7M
2023-07-24 12.36 12.55 11.95 11.98 45.6M
2023-07-21 12.17 12.24 11.98 12.01 20.6M
2023-07-20 12.20 12.38 12.16 12.18 30.7M
2023-07-19 12.12 12.32 12.09 12.21 16.9M
2023-07-18 12.15 12.25 12.07 12.16 18.6M
2023-07-17 12.05 12.33 12.00 12.15 34.9M
2023-07-14 12.01 12.15 11.86 12.06 25.6M
2023-07-13 12.06 12.10 11.91 11.97 25.4M
2023-07-12 11.83 12.14 11.74 11.97 39.6M
2023-07-11 11.65 11.83 11.52 11.81 20.9M
2023-07-10 11.66 11.79 11.61 11.64 16.2M
2023-07-07 11.61 11.70 11.49 11.61 15.7M
2023-07-06 11.88 11.88 11.58 11.65 26.3M
2023-07-05 11.88 11.96 11.77 11.91 24.5M
2023-07-04 11.80 11.91 11.78 11.86 14.4M
2023-07-03 11.73 11.96 11.65 11.83 28.1M
2023-06-30 11.49 11.78 11.44 11.64 24.0M
2023-06-29 11.73 11.75 11.47 11.49 19.3M
2023-06-28 11.68 11.73 11.58 11.70 18.3M
2023-06-27 11.33 11.76 11.31 11.73 31.0M
2023-06-26 11.42 11.45 11.13 11.33 27.5M
2023-06-21 11.56 11.83 11.40 11.41 25.6M
2023-06-20 11.85 11.89 11.58 11.61 27.9M
2023-06-19 11.91 11.94 11.81 11.84 18.0M
2023-06-16 11.97 12.12 11.83 11.94 26.7M
2023-06-15 12.12 12.12 11.85 11.97 34.4M
2023-06-14 11.64 12.15 11.60 12.12 54.9M
2023-06-13 11.50 11.65 11.33 11.64 27.0M
2023-06-12 11.47 11.60 11.30 11.57 36.1M
2023-06-09 11.97 12.00 11.38 11.53 55.4M
2023-06-08 11.78 12.01 11.70 11.90 19.9M
2023-06-07 11.85 11.99 11.73 11.78 24.1M
2023-06-06 12.18 12.30 11.87 11.87 38.2M
2023-06-05 12.39 12.58 12.14 12.18 29.4M
2023-06-02 11.95 12.48 11.95 12.39 48.9M
2023-06-01 11.61 12.09 11.60 11.92 32.0M
2023-05-31 11.80 11.86 11.60 11.60 19.2M
2023-05-30 11.71 11.84 11.55 11.82 29.1M
2023-05-29 11.99 12.26 11.70 11.79 40.5M
2023-05-26 11.93 12.09 11.76 12.02 17.4M
2023-05-25 12.17 12.23 11.90 12.03 24.9M
2023-05-24 12.17 12.39 12.04 12.22 20.4M
2023-05-23 12.31 12.37 12.16 12.17 17.2M
2023-05-22 12.16 12.38 12.05 12.32 28.2M
2023-05-19 12.15 12.21 11.99 12.18 23.9M
2023-05-18 12.30 12.35 12.11 12.16 25.1M
2023-05-17 12.38 12.54 12.23 12.30 24.0M
2023-05-16 12.61 12.62 12.40 12.44 17.3M
2023-05-15 12.53 12.64 12.36 12.61 24.0M
2023-05-12 12.70 12.81 12.52 12.53 29.3M
2023-05-11 12.94 12.95 12.70 12.75 27.3M
2023-05-10 12.86 13.08 12.68 12.89 26.6M
2023-05-09 13.09 13.25 12.91 12.91 35.5M
2023-05-08 13.03 13.18 12.82 13.15 36.8M
2023-05-05 13.04 13.20 12.95 13.03 29.9M
2023-05-04 13.05 13.09 12.84 12.99 33.4M
2023-04-28 12.93 13.28 12.80 13.22 47.1M
2023-04-27 12.40 13.05 12.10 12.87 78.9M
2023-04-26 13.04 13.27 13.04 13.11 43.6M
2023-04-25 13.21 13.50 12.99 13.12 64.9M
2023-04-24 13.30 13.47 13.13 13.18 48.8M
2023-04-21 13.83 13.91 13.29 13.29 64.8M
2023-04-20 14.11 14.13 13.74 13.85 83.1M
2023-04-19 14.49 14.56 14.22 14.25 58.3M
2023-04-18 14.62 14.65 14.41 14.48 59.0M
2023-04-17 14.40 15.05 14.33 14.76 104.6M
2023-04-14 14.57 14.84 14.47 14.48 67.7M
2023-04-13 14.80 15.09 14.57 14.66 78.6M
2023-04-12 15.00 15.18 14.70 14.82 89.5M
2023-04-11 15.13 15.25 14.90 15.01 81.2M
2023-04-10 15.37 15.60 15.11 15.13 130.7M
2023-04-07 14.60 16.00 14.39 15.52 216.7M
2023-04-06 14.49 14.84 14.30 14.68 114.3M
2023-04-04 14.75 15.06 14.35 14.47 160.5M
2023-04-03 15.16 15.34 14.63 14.92 200.9M
2023-03-31 14.80 15.68 14.71 15.13 276.7M
2023-03-30 15.80 15.85 14.54 14.89 427.8M
2023-03-29 15.62 15.62 15.62 15.62 76.8M
2023-03-28 14.20 14.20 14.20 14.20 14.8M
2023-03-27 12.07 12.95 11.96 12.91 78.9M
2023-03-24 11.60 11.99 11.57 11.98 43.2M
2023-03-23 11.63 11.91 11.52 11.63 44.5M
2023-03-22 11.60 11.80 11.60 11.63 30.1M
2023-03-21 11.44 11.64 11.35 11.59 23.9M
2023-03-20 11.65 11.73 11.32 11.39 29.5M
2023-03-17 11.77 11.80 11.45 11.50 33.8M
2023-03-16 11.90 11.95 11.58 11.64 38.3M
2023-03-15 12.15 12.19 11.95 12.00 21.1M
2023-03-14 12.21 12.25 11.95 12.01 23.0M
2023-03-13 12.40 12.60 12.20 12.31 26.1M
2023-03-10 12.66 12.66 12.18 12.30 23.0M
2023-03-09 12.88 12.89 12.61 12.65 17.3M
2023-03-08 13.18 13.24 12.70 12.88 37.8M
2023-03-07 13.31 13.69 13.17 13.19 29.1M
2023-03-06 13.84 13.85 13.17 13.29 55.8M
2023-03-03 13.70 14.00 13.61 13.89 22.0M
2023-03-02 13.77 14.01 13.67 13.79 17.9M
2023-03-01 13.59 13.99 13.50 13.77 19.9M
2023-02-28 13.63 13.65 13.38 13.53 23.4M
2023-02-27 13.49 13.78 13.35 13.59 20.9M
2023-02-24 13.71 13.80 13.50 13.56 15.7M
2023-02-23 13.76 13.96 13.76 13.84 17.7M
2023-02-22 13.78 14.09 13.70 13.77 24.7M
2023-02-21 14.03 14.05 13.68 13.88 30.5M
2023-02-20 13.70 14.03 13.58 13.98 52.3M
2023-02-17 13.46 13.91 13.41 13.72 37.9M
2023-02-16 13.68 13.95 13.38 13.46 37.4M
2023-02-15 13.54 13.82 13.49 13.67 35.4M
2023-02-14 12.91 13.60 12.89 13.54 60.7M
2023-02-13 12.77 13.01 12.60 12.90 32.4M
2023-02-10 12.66 12.97 12.63 12.72 18.0M
2023-02-09 12.64 12.85 12.60 12.71 18.6M
2023-02-08 12.86 12.95 12.58 12.65 22.6M
2023-02-07 12.92 13.00 12.70 12.81 14.8M
2023-02-06 13.13 13.14 12.73 12.85 27.3M
2023-02-03 13.39 13.39 12.95 13.16 34.4M
2023-02-02 13.38 13.47 13.13 13.37 26.5M
2023-02-01 13.21 13.64 13.15 13.32 71.0M
2023-01-31 12.52 13.32 12.40 13.24 73.4M
2023-01-30 12.95 12.97 12.47 12.52 29.9M
2023-01-20 12.43 12.73 12.39 12.72 21.5M
2023-01-19 12.27 12.43 12.21 12.41 15.3M
2023-01-18 12.31 12.55 12.26 12.33 23.1M
2023-01-17 12.18 12.45 12.11 12.40 26.3M
2023-01-16 11.41 12.31 11.39 12.15 65.0M
2023-01-13 11.18 11.52 11.16 11.39 41.6M
2023-01-12 11.80 11.82 11.12 11.18 71.5M
2023-01-11 11.88 11.96 11.81 11.84 21.5M
2023-01-10 12.29 12.34 11.84 11.88 38.5M
2023-01-09 12.65 12.66 12.28 12.36 28.3M
2023-01-06 12.25 12.85 12.11 12.60 27.8M
2023-01-05 11.96 12.32 11.96 12.25 21.4M
2023-01-04 12.07 12.19 11.91 11.97 19.7M
2023-01-03 12.33 12.35 11.71 11.99 28.5M