Shenzhen Rapoo Technology (002577)

002577
🏛️ China →
19.73
Letzte Aktualisierung: 2025-09-29
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 11.76 11.94 11.66 11.91 4.6M
2021-12-30 11.82 11.96 11.70 11.77 4.5M
2021-12-29 12.15 12.24 11.75 11.85 7.4M
2021-12-28 11.81 12.76 11.81 12.40 11.2M
2021-12-27 11.61 12.29 11.56 11.92 12.0M
2021-12-24 11.01 12.02 11.00 12.02 5.7M
2021-12-23 11.10 11.17 10.84 10.93 3.0M
2021-12-22 11.18 11.35 11.02 11.17 1.7M
2021-12-21 11.13 11.40 11.11 11.16 2.5M
2021-12-20 11.31 11.60 11.05 11.14 4.0M
2021-12-17 11.03 11.50 10.90 11.40 5.8M
2021-12-16 10.95 11.05 10.77 11.03 2.5M
2021-12-15 10.96 11.10 10.85 10.89 2.9M
2021-12-14 10.96 11.02 10.86 10.99 1.8M
2021-12-13 10.88 11.00 10.77 10.98 2.5M
2021-12-10 10.81 10.98 10.65 10.88 2.6M
2021-12-09 10.60 10.77 10.55 10.77 1.9M
2021-12-08 10.85 10.85 10.44 10.63 2.1M
2021-12-07 10.45 10.86 10.41 10.61 4.3M
2021-12-06 10.43 10.47 10.30 10.38 2.3M
2021-12-03 10.36 10.48 10.27 10.48 2.3M
2021-12-02 10.51 10.59 10.35 10.40 1.3M
2021-12-01 10.42 10.64 10.35 10.55 3.6M
2021-11-30 10.22 10.65 10.19 10.46 2.3M
2021-11-29 10.30 10.30 10.12 10.18 1.0M
2021-11-26 10.45 10.48 10.26 10.37 1.1M
2021-11-25 10.40 10.53 10.35 10.40 1.1M
2021-11-24 10.50 10.53 10.31 10.41 1.7M
2021-11-23 10.24 10.53 10.17 10.51 2.2M
2021-11-22 10.29 10.36 10.20 10.24 0.9M
2021-11-19 10.07 10.51 10.01 10.29 2.5M
2021-11-18 10.21 10.30 10.04 10.07 1.4M
2021-11-17 10.15 10.34 10.11 10.28 1.3M
2021-11-16 10.28 10.40 10.15 10.16 1.8M
2021-11-15 10.19 10.37 10.16 10.31 1.4M
2021-11-12 10.13 10.24 10.01 10.20 1.6M
2021-11-11 9.97 10.13 9.90 10.07 1.5M
2021-11-10 9.98 10.03 9.84 9.97 1.6M
2021-11-09 9.88 10.06 9.73 9.98 2.0M
2021-11-08 9.88 9.99 9.66 9.93 3.1M
2021-11-05 9.41 9.71 9.36 9.63 2.4M
2021-11-04 9.37 9.44 9.23 9.41 1.2M
2021-11-03 9.23 9.35 9.20 9.34 1.1M
2021-11-02 9.48 9.52 9.16 9.22 1.9M
2021-11-01 9.48 9.49 9.40 9.46 1.0M
2021-10-29 9.34 9.46 9.34 9.43 1.4M
2021-10-28 9.40 9.43 9.28 9.34 1.5M
2021-10-27 10.25 10.25 9.33 9.39 5.1M
2021-10-26 10.26 10.33 10.25 10.30 0.7M
2021-10-25 10.31 10.31 10.19 10.25 0.9M
2021-10-22 10.38 10.43 10.27 10.30 1.1M
2021-10-21 10.49 10.51 10.37 10.38 1.0M
2021-10-20 10.63 10.69 10.44 10.44 1.2M
2021-10-19 10.52 10.68 10.52 10.59 1.0M
2021-10-18 10.50 10.64 10.37 10.59 1.3M
2021-10-15 10.68 10.74 10.51 10.52 0.9M
2021-10-14 10.62 10.75 10.51 10.70 1.0M
2021-10-13 10.63 10.64 10.50 10.62 0.8M
2021-10-12 10.73 10.75 10.49 10.64 1.0M
2021-10-11 10.74 10.78 10.60 10.75 0.9M
2021-10-08 10.49 10.76 10.49 10.76 1.6M
2021-09-30 10.32 10.48 10.30 10.46 1.1M
2021-09-29 10.69 10.69 10.27 10.32 2.3M
2021-09-28 10.64 10.77 10.55 10.66 1.3M
2021-09-27 10.96 11.06 10.58 10.64 2.4M
2021-09-24 11.13 11.23 10.97 10.97 2.4M
2021-09-23 11.34 11.38 11.13 11.16 3.6M
2021-09-22 10.97 11.45 10.95 11.33 4.8M
2021-09-17 10.89 11.18 10.78 11.17 5.7M
2021-09-16 10.75 10.95 10.70 10.76 1.7M
2021-09-15 10.79 10.84 10.66 10.79 1.2M
2021-09-14 11.03 11.07 10.71 10.75 2.6M
2021-09-13 10.80 11.00 10.67 11.00 3.1M
2021-09-10 10.87 11.03 10.75 10.80 2.5M
2021-09-09 11.01 11.03 10.86 10.88 2.7M
2021-09-08 10.82 11.06 10.80 11.02 3.5M
2021-09-07 10.88 10.88 10.74 10.83 2.8M
2021-09-06 10.68 10.85 10.60 10.82 3.0M
2021-09-03 10.63 10.76 10.55 10.69 2.7M
2021-09-02 10.57 10.64 10.46 10.63 2.5M
2021-09-01 10.41 10.59 10.31 10.59 3.3M
2021-08-31 10.38 10.46 10.22 10.36 1.6M
2021-08-30 10.48 10.55 10.37 10.38 1.9M
2021-08-27 10.40 10.53 10.08 10.44 2.7M
2021-08-26 10.49 10.49 10.35 10.39 1.6M
2021-08-25 10.42 10.48 10.31 10.48 1.7M
2021-08-24 10.49 10.49 10.34 10.38 1.5M
2021-08-23 10.28 10.46 10.24 10.44 1.6M
2021-08-20 10.45 10.49 10.19 10.23 2.2M
2021-08-19 10.38 10.49 10.31 10.39 1.6M
2021-08-18 10.40 10.45 10.28 10.38 1.8M
2021-08-17 10.75 10.75 10.35 10.36 2.8M
2021-08-16 10.67 10.80 10.52 10.75 2.7M
2021-08-13 10.62 10.70 10.48 10.62 2.0M
2021-08-12 10.61 10.73 10.58 10.67 1.7M
2021-08-11 10.64 10.67 10.57 10.62 1.6M
2021-08-10 10.55 10.72 10.47 10.67 2.1M
2021-08-09 10.40 10.57 10.37 10.51 1.6M
2021-08-06 10.32 10.46 10.25 10.45 1.8M
2021-08-05 10.67 10.67 10.32 10.34 2.8M
2021-08-04 10.59 10.80 10.57 10.69 2.3M
2021-08-03 10.60 10.83 10.52 10.64 2.5M
2021-08-02 10.50 10.76 10.41 10.73 2.1M
2021-07-30 10.32 10.54 10.27 10.51 1.9M
2021-07-29 10.30 10.49 10.28 10.32 1.4M
2021-07-28 10.54 10.58 10.01 10.22 2.2M
2021-07-27 10.58 10.77 10.49 10.54 2.2M
2021-07-26 11.00 11.00 10.36 10.56 3.3M
2021-07-23 11.16 11.22 11.01 11.04 2.0M
2021-07-22 11.27 11.29 11.11 11.15 2.3M
2021-07-21 11.13 11.32 11.12 11.27 2.0M
2021-07-20 11.02 11.17 10.94 11.12 1.5M
2021-07-19 11.17 11.30 11.01 11.07 2.5M
2021-07-16 11.43 11.57 11.26 11.26 2.6M
2021-07-15 11.66 11.88 11.36 11.49 2.7M
2021-07-14 11.86 11.95 11.60 11.60 2.6M
2021-07-13 11.80 11.90 11.70 11.86 2.7M
2021-07-12 11.60 11.87 11.53 11.85 3.7M
2021-07-09 11.49 11.82 11.44 11.61 2.8M
2021-07-08 11.34 11.65 11.30 11.55 2.7M
2021-07-07 11.31 11.44 11.30 11.36 1.7M
2021-07-06 11.36 11.41 11.19 11.41 2.0M
2021-07-05 11.20 11.37 11.17 11.36 1.6M
2021-07-02 11.33 11.47 11.16 11.23 2.2M
2021-07-01 11.50 11.72 11.33 11.33 3.1M
2021-06-30 12.38 12.38 11.51 11.72 5.4M
2021-06-29 11.74 11.83 11.40 11.43 2.8M
2021-06-28 11.74 11.82 11.62 11.73 1.9M
2021-06-25 11.65 11.83 11.60 11.66 2.7M
2021-06-24 12.25 12.33 11.64 11.65 5.4M
2021-06-23 12.15 12.30 11.95 12.16 3.9M
2021-06-22 12.20 12.20 11.98 12.15 4.1M
2021-06-21 12.37 12.55 12.14 12.22 4.5M
2021-06-18 12.10 12.45 11.89 12.34 5.6M
2021-06-17 12.24 12.24 11.98 12.17 4.5M
2021-06-16 12.15 12.34 11.93 12.30 7.2M
2021-06-15 11.45 12.27 11.32 12.14 8.4M
2021-06-11 11.89 11.94 11.45 11.50 3.4M
2021-06-10 11.72 11.95 11.66 11.90 4.4M
2021-06-09 11.52 11.72 11.45 11.72 2.8M
2021-06-08 11.64 11.73 11.48 11.51 2.9M
2021-06-07 11.59 11.72 11.40 11.71 3.1M
2021-06-04 11.41 11.61 11.37 11.60 2.6M
2021-06-03 11.61 11.75 11.41 11.41 3.4M
2021-06-02 11.92 11.93 11.59 11.62 4.5M
2021-06-01 12.00 12.09 11.78 11.95 4.2M
2021-05-31 12.14 12.36 11.90 12.09 5.5M
2021-05-28 11.81 12.31 11.67 12.11 8.5M
2021-05-27 11.70 11.97 11.66 11.86 3.5M
2021-05-26 11.99 12.03 11.76 11.78 4.3M
2021-05-25 11.71 12.04 11.65 11.99 6.7M
2021-05-24 11.61 11.81 11.29 11.75 4.9M
2021-05-21 11.55 11.82 11.47 11.49 3.2M
2021-05-20 11.80 12.09 11.63 11.64 4.9M
2021-05-19 11.60 12.16 11.43 11.91 6.9M
2021-05-18 11.75 11.79 11.56 11.66 5.3M
2021-05-17 11.37 11.97 11.12 11.88 10.6M
2021-05-14 11.37 11.48 11.22 11.37 5.8M
2021-05-13 11.25 11.65 11.21 11.36 7.4M
2021-05-12 11.49 12.02 11.44 11.58 15.2M
2021-05-11 10.30 11.32 10.22 11.32 4.6M
2021-05-10 10.65 10.65 10.20 10.29 4.1M
2021-05-07 10.69 10.86 10.63 10.65 2.8M
2021-05-06 10.62 10.77 10.58 10.65 1.8M
2021-04-30 10.78 10.86 10.62 10.62 2.4M
2021-04-29 10.58 10.94 10.57 10.87 2.7M
2021-04-28 10.80 10.98 10.56 10.68 2.5M
2021-04-27 10.66 10.89 10.41 10.80 3.2M
2021-04-26 10.58 10.81 10.53 10.62 2.3M
2021-04-23 10.80 10.92 10.62 10.68 2.1M
2021-04-22 10.88 11.00 10.80 10.86 2.3M
2021-04-21 10.71 11.03 10.68 10.94 4.1M
2021-04-20 10.86 10.92 10.72 10.75 3.4M
2021-04-19 10.76 10.98 10.70 10.85 4.6M
2021-04-16 10.38 10.75 10.38 10.70 4.7M
2021-04-15 10.35 10.63 10.35 10.39 3.5M
2021-04-14 10.23 10.36 10.08 10.34 1.7M
2021-04-13 10.14 10.31 10.11 10.23 1.5M
2021-04-12 10.25 10.35 10.13 10.14 2.0M
2021-04-09 10.20 10.30 10.17 10.30 1.1M
2021-04-08 10.45 10.45 10.20 10.21 1.8M
2021-04-07 10.35 10.45 10.27 10.39 1.6M
2021-04-06 10.18 10.46 10.16 10.37 1.8M
2021-04-02 10.16 10.22 10.09 10.22 1.6M
2021-04-01 10.20 10.20 10.08 10.12 1.5M
2021-03-31 10.13 10.26 10.06 10.21 1.5M
2021-03-30 10.29 10.30 10.10 10.13 2.1M
2021-03-29 10.53 10.74 10.28 10.30 2.0M
2021-03-26 10.49 10.54 10.37 10.53 1.7M
2021-03-25 10.39 10.58 10.39 10.48 2.3M
2021-03-24 10.37 10.48 10.28 10.39 1.6M
2021-03-23 10.39 10.44 10.30 10.37 1.8M
2021-03-22 10.17 10.38 10.12 10.36 2.0M
2021-03-19 10.20 10.30 10.05 10.17 1.8M
2021-03-18 10.33 10.44 10.12 10.13 3.1M
2021-03-17 10.50 10.51 10.35 10.40 1.3M
2021-03-16 10.24 10.40 10.24 10.40 1.4M
2021-03-15 10.42 10.43 10.16 10.24 1.7M
2021-03-12 10.57 10.58 10.33 10.42 1.6M
2021-03-11 10.34 10.59 10.18 10.56 1.8M
2021-03-10 10.60 10.66 10.23 10.29 2.0M
2021-03-09 10.92 11.00 10.41 10.51 2.9M
2021-03-08 10.99 11.20 10.91 10.92 2.5M
2021-03-05 10.77 11.08 10.75 10.99 2.7M
2021-03-04 10.75 10.95 10.74 10.80 2.0M
2021-03-03 10.97 10.98 10.72 10.86 2.1M
2021-03-02 10.93 11.02 10.76 10.83 3.0M
2021-03-01 10.68 10.88 10.58 10.88 2.9M
2021-02-26 10.49 10.74 10.33 10.58 2.2M
2021-02-25 10.90 10.94 10.50 10.57 3.1M
2021-02-24 10.57 10.94 10.50 10.88 3.5M
2021-02-23 10.79 10.85 10.53 10.60 2.8M
2021-02-22 10.77 11.13 10.77 10.77 4.5M
2021-02-19 10.35 10.73 10.24 10.73 3.4M
2021-02-18 10.12 10.49 10.12 10.34 3.7M
2021-02-10 10.08 10.14 9.92 10.07 3.8M
2021-02-09 10.76 10.83 9.97 10.16 8.2M
2021-02-08 11.11 11.19 10.93 11.08 1.6M
2021-02-05 11.25 11.50 10.90 11.02 2.4M
2021-02-04 11.45 11.59 10.96 11.14 2.9M
2021-02-03 11.75 11.75 11.35 11.62 2.6M
2021-02-02 11.55 11.85 11.42 11.79 4.0M
2021-02-01 10.83 11.93 10.71 11.64 7.3M
2021-01-29 11.27 11.48 10.70 10.85 4.0M
2021-01-28 11.59 11.87 11.37 11.40 3.7M
2021-01-27 11.13 11.40 10.93 11.40 2.4M
2021-01-26 11.07 11.34 10.95 11.17 1.6M
2021-01-25 11.15 11.22 10.92 11.08 2.3M
2021-01-22 11.54 11.66 11.21 11.32 2.7M
2021-01-21 11.56 11.75 11.50 11.61 2.0M
2021-01-20 11.59 11.83 11.57 11.61 2.2M
2021-01-19 11.40 11.83 11.36 11.77 3.4M
2021-01-18 11.19 11.45 11.15 11.36 1.5M
2021-01-15 11.05 11.23 11.01 11.19 1.7M
2021-01-14 10.86 11.15 10.78 11.05 2.2M
2021-01-13 11.50 11.60 10.90 10.95 4.2M
2021-01-12 11.51 11.73 11.34 11.52 2.2M
2021-01-11 11.55 11.97 11.34 11.52 2.5M
2021-01-08 11.33 11.85 11.14 11.67 3.0M
2021-01-07 12.10 12.20 11.33 11.44 3.7M
2021-01-06 12.34 12.35 12.07 12.10 2.6M
2021-01-05 12.30 12.54 12.27 12.36 3.2M
2021-01-04 11.85 12.74 11.68 12.47 7.6M