Ruijie Networks Co Ltd (301165)

301165
🏛️ China →
90.39
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
2025-09-26 94.01 96.16 90.30 90.39 10.0M
2025-09-25 95.98 98.85 94.13 95.75 13.6M
2025-09-24 89.97 94.89 89.04 94.02 10.3M
2025-09-23 96.48 98.50 88.59 92.29 12.8M
2025-09-22 90.55 94.77 90.30 94.36 10.6M
2025-09-19 94.01 96.50 90.39 91.27 11.4M
2025-09-18 91.18 95.28 89.28 92.86 14.4M
2025-09-17 91.00 93.00 89.51 91.48 8.9M
2025-09-16 92.83 93.20 89.50 91.18 9.8M
2025-09-15 89.81 95.55 87.52 93.20 13.4M
2025-09-12 88.90 94.84 87.90 92.15 15.0M
2025-09-11 85.75 91.78 84.30 89.67 15.9M
2025-09-10 84.73 85.75 83.01 84.45 10.5M
2025-09-09 83.33 84.80 81.73 82.90 7.3M
2025-09-08 85.00 85.78 82.62 84.00 10.4M
2025-09-05 82.38 85.91 80.80 85.28 12.6M
2025-09-04 90.31 91.00 80.22 82.32 17.8M
2025-09-03 90.00 92.50 86.79 90.31 13.6M
2025-09-02 100.98 102.00 89.58 91.54 23.0M
2025-09-01 93.28 106.80 92.00 103.61 24.1M
2025-08-29 92.00 92.00 87.87 89.30 15.0M
2025-08-28 88.68 94.90 88.50 93.70 18.2M
2025-08-27 89.07 93.50 88.36 88.69 17.2M
2025-08-26 91.09 92.12 88.61 88.93 16.3M
2025-08-25 95.50 98.00 89.95 91.08 21.5M
2025-08-22 81.85 94.00 80.10 90.15 22.9M
2025-08-21 83.59 83.99 80.55 81.24 10.2M
2025-08-20 81.00 85.00 77.00 83.56 17.0M
2025-08-19 84.77 86.66 81.84 83.50 23.2M
2025-08-18 69.00 81.85 68.68 81.85 20.4M
2025-08-15 67.01 68.48 66.51 68.21 11.6M
2025-08-14 68.00 69.88 67.03 67.46 14.4M
2025-08-13 68.10 68.85 66.51 68.16 14.6M
2025-08-12 64.90 68.66 64.10 67.62 15.6M
2025-08-11 61.77 64.94 61.66 64.90 12.0M
2025-08-08 64.13 64.18 62.02 62.02 7.5M
2025-08-07 63.81 67.37 62.85 64.18 12.8M
2025-08-06 62.00 64.19 61.68 63.59 9.3M
2025-08-05 62.38 62.76 60.90 62.19 8.9M
2025-08-04 61.51 62.86 61.31 62.07 8.3M
2025-08-01 64.66 64.80 61.00 62.26 11.1M
2025-07-31 62.34 66.66 62.05 63.41 17.2M
2025-07-30 63.34 63.64 61.25 61.92 8.9M
2025-07-29 61.35 64.30 61.00 64.16 12.1M
2025-07-28 60.83 61.96 60.82 61.55 7.7M
2025-07-25 60.66 61.39 60.37 60.81 6.9M
2025-07-24 63.50 63.58 60.20 60.52 13.7M
2025-07-23 61.00 63.25 60.75 63.18 9.1M
2025-07-22 62.01 64.50 61.40 61.81 10.3M
2025-07-21 62.60 63.22 61.66 62.34 8.4M
2025-07-18 64.09 65.50 62.86 63.25 12.3M
2025-07-17 64.23 65.93 62.25 64.09 14.6M
2025-07-16 62.73 66.37 62.50 63.22 20.3M
2025-07-15 58.86 63.33 58.40 61.66 20.8M
2025-07-14 64.00 64.47 58.32 59.21 18.5M
2025-07-11 59.55 61.49 58.79 60.75 10.1M
2025-07-10 60.50 60.80 58.88 59.56 5.5M
2025-07-09 60.04 61.29 60.00 60.48 7.1M
2025-07-08 56.49 62.32 56.18 60.99 13.5M
2025-07-07 57.43 58.16 56.00 56.15 6.3M
2025-07-04 58.01 59.18 57.60 57.95 5.6M
2025-07-03 57.46 58.65 56.90 58.36 6.1M
2025-07-02 59.66 60.00 57.17 57.49 8.9M
2025-07-01 61.46 61.49 59.60 60.13 9.2M
2025-06-30 60.58 62.75 60.30 61.46 10.5M
2025-06-27 60.24 62.54 58.78 61.44 12.3M
2025-06-26 58.39 61.90 58.39 61.01 18.1M
2025-06-25 59.64 61.64 57.00 58.39 22.8M
2025-06-24 51.49 56.44 51.49 56.08 19.3M
2025-06-23 50.18 52.50 50.18 51.26 6.3M
2025-06-20 50.81 52.59 50.50 50.86 5.3M
2025-06-19 50.90 51.88 50.58 50.77 4.7M
2025-06-18 50.11 51.15 50.00 51.01 4.0M
2025-06-17 51.80 51.99 50.13 50.38 4.8M
2025-06-16 51.00 52.99 50.80 51.56 6.5M
2025-06-13 51.70 52.60 51.30 51.31 7.2M
2025-06-12 51.00 52.65 50.80 52.13 6.7M
2025-06-11 51.21 51.49 50.80 51.25 3.8M
2025-06-10 51.68 51.84 50.50 51.16 6.1M
2025-06-09 52.50 52.90 51.30 52.00 8.6M
2025-06-06 50.80 52.50 50.29 52.22 10.6M
2025-06-05 48.48 51.00 47.62 50.83 9.2M
2025-06-04 48.40 49.15 47.21 48.49 5.4M
2025-06-03 47.61 48.58 47.43 48.58 4.2M
2025-05-30 47.50 48.32 47.12 47.74 3.6M
2025-05-29 47.00 47.99 47.00 47.81 3.7M
2025-05-28 47.53 47.73 47.00 47.00 2.8M
2025-05-27 66.85 67.22 66.01 66.29 2.1M
2025-05-26 66.00 66.85 65.82 66.85 2.1M
2025-05-23 67.08 67.37 66.00 66.00 2.6M
2025-05-22 68.04 68.89 67.00 67.12 2.6M
2025-05-21 69.38 69.38 68.05 68.14 2.7M
2025-05-20 68.86 69.50 68.66 68.82 2.5M
2025-05-19 68.73 69.37 67.88 69.15 2.7M
2025-05-16 68.00 69.28 67.70 68.85 2.8M
2025-05-15 71.05 71.10 68.08 68.20 4.5M
2025-05-14 70.95 72.19 70.95 71.25 3.3M
2025-05-13 73.20 73.20 70.75 70.93 3.5M
2025-05-12 72.05 72.65 71.65 72.26 3.4M
2025-05-09 73.00 73.47 70.82 71.66 4.9M
2025-05-08 72.59 74.52 72.30 73.55 6.0M
2025-05-07 76.06 76.38 71.88 73.32 8.8M
2025-05-06 74.28 76.19 73.55 75.47 9.0M
2025-04-30 74.00 74.87 73.00 73.81 6.9M
2025-04-29 73.29 74.63 72.69 73.81 6.8M
2025-04-28 70.59 75.00 69.80 74.03 9.0M
2025-04-25 71.10 71.68 69.85 70.90 6.0M
2025-04-24 70.00 72.00 69.26 70.36 7.8M
2025-04-23 68.60 71.00 68.38 69.96 7.6M
2025-04-22 69.00 69.70 68.10 68.12 4.1M
2025-04-21 68.00 69.88 68.00 69.60 5.5M
2025-04-18 67.77 68.73 67.15 68.29 4.5M
2025-04-17 68.84 69.89 67.90 67.94 6.3M
2025-04-16 68.50 70.48 68.00 69.64 6.9M
2025-04-15 69.79 69.79 67.85 69.02 5.1M
2025-04-14 69.04 70.56 68.60 68.89 7.8M
2025-04-11 66.15 68.96 66.11 67.23 9.0M
2025-04-10 68.00 69.96 66.21 66.27 10.7M
2025-04-09 58.29 62.00 55.70 61.42 6.9M
2025-04-08 60.00 62.50 58.12 60.04 6.4M
2025-04-07 64.00 67.20 56.94 58.89 8.6M
2025-04-03 68.60 72.34 68.10 71.18 8.5M
2025-04-02 68.79 69.50 68.38 69.02 3.3M
2025-04-01 69.78 69.87 68.50 68.77 3.5M
2025-03-31 67.58 69.97 67.30 69.52 4.6M
2025-03-28 67.78 70.05 67.73 68.30 5.4M
2025-03-27 67.78 68.93 67.36 67.62 3.5M
2025-03-26 67.00 68.45 67.00 67.63 3.5M
2025-03-25 70.75 71.59 66.96 67.21 6.3M
2025-03-24 71.46 72.46 68.88 70.99 5.4M
2025-03-21 73.00 73.78 71.40 71.51 6.0M
2025-03-20 76.56 77.20 73.57 73.61 9.3M
2025-03-19 80.58 80.89 76.88 77.10 6.7M
2025-03-18 82.00 82.63 79.70 79.88 7.3M
2025-03-17 80.83 83.30 79.20 81.80 9.0M
2025-03-14 76.54 81.66 75.69 81.37 9.4M
2025-03-13 79.36 80.50 76.40 76.51 7.4M
2025-03-12 78.85 84.50 78.25 80.00 13.1M
2025-03-11 75.00 78.30 74.70 77.97 5.7M
2025-03-10 76.12 77.77 75.08 77.04 6.0M
2025-03-07 79.00 81.80 76.39 77.52 11.3M
2025-03-06 78.00 80.88 76.95 78.89 12.8M
2025-03-05 74.30 78.25 72.73 77.90 11.6M
2025-03-04 71.80 74.31 70.94 73.52 6.8M
2025-03-03 74.10 75.85 72.21 73.39 8.7M
2025-02-28 79.54 80.50 73.80 74.18 9.8M
2025-02-27 85.06 85.25 78.61 81.16 13.8M
2025-02-26 85.00 88.00 80.45 84.78 16.2M
2025-02-25 85.93 86.98 82.70 83.45 17.0M
2025-02-24 88.15 94.66 85.00 89.61 22.3M
2025-02-21 75.50 84.83 74.00 84.83 20.3M
2025-02-20 71.46 72.25 69.62 70.69 7.0M
2025-02-19 70.53 72.20 69.36 71.94 9.2M
2025-02-18 76.90 78.44 70.36 70.99 14.4M
2025-02-17 74.92 82.88 73.50 78.83 16.4M
2025-02-14 70.01 73.58 69.80 71.06 11.5M
2025-02-13 70.65 70.84 68.68 69.22 8.7M
2025-02-12 68.47 71.90 68.00 70.35 12.2M
2025-02-11 67.86 68.36 66.87 67.10 5.4M
2025-02-10 69.00 69.00 65.58 67.99 8.4M
2025-02-07 65.60 69.64 64.81 68.42 9.6M
2025-02-06 63.60 66.06 62.48 65.60 8.1M
2025-02-05 64.00 64.60 60.13 63.57 10.7M
2025-01-27 69.90 69.98 65.47 65.50 11.3M
2025-01-24 70.00 73.15 69.51 71.96 9.7M
2025-01-23 72.27 75.62 70.20 70.53 12.0M
2025-01-22 70.94 73.50 70.70 72.06 12.5M
2025-01-21 71.80 75.65 70.36 72.01 18.0M
2025-01-20 69.03 71.70 68.27 71.00 9.9M
2025-01-17 69.00 71.52 69.00 70.38 9.4M
2025-01-16 68.10 71.42 67.91 69.62 14.7M
2025-01-15 68.00 69.37 67.47 68.06 8.6M
2025-01-14 65.00 68.62 63.50 68.50 13.6M
2025-01-13 62.84 64.50 62.00 63.20 11.1M
2025-01-10 70.62 70.80 64.01 64.11 18.4M
2025-01-09 70.37 73.64 69.38 72.94 18.2M
2025-01-08 68.21 71.50 66.60 71.50 14.2M
2025-01-07 67.22 70.50 66.09 70.14 15.3M
2025-01-06 68.25 70.28 66.00 67.01 10.2M
2025-01-03 69.27 70.93 67.19 68.24 10.0M
2025-01-02 70.20 72.73 68.50 69.94 13.3M