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
2023-12-29 17.28 17.79 17.20 17.63 4.5M
2023-12-28 17.10 17.56 16.98 17.32 6.1M
2023-12-27 16.45 17.63 16.39 17.20 7.8M
2023-12-26 16.83 16.83 16.27 16.50 4.0M
2023-12-25 16.61 16.89 16.36 16.72 4.2M
2023-12-22 17.19 17.48 16.45 16.62 6.7M
2023-12-21 17.19 17.42 16.88 17.35 4.4M
2023-12-20 17.43 17.61 17.19 17.30 4.1M
2023-12-19 17.23 17.48 17.14 17.40 2.6M
2023-12-18 17.40 17.47 17.19 17.24 3.4M
2023-12-15 17.59 17.70 17.22 17.52 4.6M
2023-12-14 18.29 18.29 17.49 17.57 7.8M
2023-12-13 18.32 18.64 17.91 18.13 7.2M
2023-12-12 18.32 18.58 18.20 18.32 5.1M
2023-12-11 18.02 18.44 17.71 18.39 5.9M
2023-12-08 18.00 18.31 17.95 18.03 6.3M
2023-12-07 17.86 18.20 17.78 17.99 5.2M
2023-12-06 18.00 18.15 17.72 17.86 6.1M
2023-12-05 18.62 18.62 17.96 17.99 8.8M
2023-12-04 18.66 18.87 18.39 18.76 6.7M
2023-12-01 18.36 18.64 18.21 18.56 8.3M
2023-11-30 18.98 19.00 18.08 18.36 12.7M
2023-11-29 20.15 20.20 19.05 19.06 16.5M
2023-11-28 20.68 21.14 19.88 20.38 18.4M
2023-11-27 19.40 21.76 18.85 20.81 26.1M
2023-11-24 19.06 20.60 19.06 19.82 27.5M
2023-11-23 18.98 19.67 18.36 19.04 21.4M
2023-11-22 18.69 20.60 18.69 18.98 33.3M
2023-11-21 17.88 19.67 17.76 19.03 34.1M
2023-11-20 17.77 18.07 17.67 17.88 10.2M
2023-11-17 17.78 18.18 17.70 17.89 14.4M
2023-11-16 18.79 18.79 17.66 17.77 27.1M
2023-11-15 16.75 18.30 16.57 18.30 21.8M
2023-11-14 16.63 16.85 16.43 16.64 6.3M
2023-11-13 16.24 16.60 16.22 16.60 7.4M
2023-11-10 16.15 16.55 16.05 16.29 5.3M
2023-11-09 16.46 16.49 16.12 16.30 7.0M
2023-11-08 16.40 16.70 16.12 16.62 11.6M
2023-11-07 16.22 16.45 16.16 16.41 9.7M
2023-11-06 16.14 16.30 16.02 16.22 9.0M
2023-11-03 16.35 16.35 16.01 16.13 13.5M
2023-11-02 15.20 16.85 15.20 16.35 22.9M
2023-11-01 15.21 15.62 15.15 15.32 4.1M
2023-10-31 15.40 15.64 15.10 15.24 5.5M
2023-10-30 15.01 15.50 15.00 15.44 5.4M
2023-10-27 15.22 15.33 14.90 15.14 5.4M
2023-10-26 14.90 15.40 14.75 15.38 6.5M
2023-10-25 15.20 15.29 15.00 15.08 6.1M
2023-10-24 14.94 15.17 14.84 15.15 6.6M
2023-10-23 14.90 15.12 14.61 14.84 5.8M
2023-10-20 15.21 15.52 14.86 14.90 5.8M
2023-10-19 15.47 15.75 15.33 15.37 6.1M
2023-10-18 15.72 15.80 15.35 15.46 6.5M
2023-10-17 15.95 16.05 15.58 15.88 6.9M
2023-10-16 16.48 16.58 15.87 16.07 10.0M
2023-10-13 16.88 17.03 16.31 16.40 14.7M
2023-10-12 16.95 17.35 16.73 16.87 14.1M
2023-10-11 16.87 17.15 16.45 17.04 20.0M
2023-10-10 16.83 17.58 16.62 16.80 26.4M
2023-10-09 16.30 17.58 16.06 16.81 31.7M
2023-09-28 14.60 15.98 14.56 15.98 9.9M
2023-09-27 14.99 15.00 14.53 14.53 6.6M
2023-09-26 15.21 15.45 14.98 14.99 8.9M
2023-09-25 15.37 16.16 15.24 15.62 11.8M
2023-09-22 15.06 15.88 15.00 15.58 14.3M
2023-09-21 14.30 15.35 14.13 15.20 12.4M
2023-09-20 14.80 14.87 14.31 14.36 7.0M
2023-09-19 14.30 14.98 13.89 14.88 12.1M
2023-09-18 14.25 14.50 14.10 14.39 4.8M
2023-09-15 14.72 14.88 14.34 14.41 6.6M
2023-09-14 14.83 15.30 14.72 14.90 7.3M
2023-09-13 15.42 15.61 14.93 15.13 12.1M
2023-09-12 15.51 16.02 15.41 15.91 21.7M
2023-09-11 15.30 16.41 14.69 16.41 27.8M
2023-09-08 14.30 15.79 14.07 14.92 13.6M
2023-09-07 14.89 15.03 14.35 14.35 5.3M
2023-09-06 14.40 14.62 14.17 14.51 2.4M
2023-09-05 14.32 14.50 14.25 14.37 2.7M
2023-09-04 14.10 14.35 14.03 14.35 2.8M
2023-09-01 14.10 14.20 13.97 14.01 1.9M
2023-08-31 14.14 14.21 13.97 14.10 1.9M
2023-08-30 13.68 14.24 13.68 14.18 4.0M
2023-08-29 13.06 13.77 13.06 13.70 3.4M
2023-08-28 13.83 13.86 13.16 13.16 3.2M
2023-08-25 13.88 14.02 13.00 13.20 5.3M
2023-08-24 13.88 14.18 13.83 14.00 2.1M
2023-08-23 14.10 14.20 13.84 13.90 2.3M
2023-08-22 13.91 14.24 13.81 14.24 2.7M
2023-08-21 13.79 14.08 13.77 13.91 2.0M
2023-08-18 14.10 14.11 13.77 13.78 1.7M
2023-08-17 13.70 14.05 13.52 14.02 2.5M
2023-08-16 14.14 14.14 13.65 13.72 2.1M
2023-08-15 14.33 14.33 13.90 14.06 1.4M
2023-08-14 13.84 14.25 13.84 14.22 1.7M
2023-08-11 14.16 14.23 13.87 13.94 2.3M
2023-08-10 14.14 14.17 14.02 14.11 1.4M
2023-08-09 14.37 14.38 14.00 14.09 2.5M
2023-08-08 14.38 14.50 14.29 14.31 1.7M
2023-08-07 14.33 14.57 14.26 14.45 2.2M
2023-08-04 14.40 14.61 14.24 14.35 3.6M
2023-08-03 14.50 14.64 14.40 14.43 2.6M
2023-08-02 14.59 14.69 14.45 14.64 2.0M
2023-08-01 14.90 14.90 14.36 14.59 4.2M
2023-07-31 15.16 15.26 14.14 14.82 9.2M
2023-07-28 15.22 15.40 15.02 15.21 2.9M
2023-07-27 15.54 15.75 15.18 15.22 3.5M
2023-07-26 15.97 15.99 15.35 15.50 4.5M
2023-07-25 15.80 15.96 15.53 15.96 3.7M
2023-07-24 16.06 16.06 15.60 15.66 4.9M
2023-07-21 16.05 16.55 16.03 16.20 4.2M
2023-07-20 16.16 16.50 16.01 16.18 5.5M
2023-07-19 16.35 16.45 15.98 16.10 4.6M
2023-07-18 16.54 16.55 16.13 16.26 5.2M
2023-07-17 16.62 16.73 16.31 16.64 5.6M
2023-07-14 16.81 17.08 16.42 16.74 11.4M
2023-07-13 16.16 16.70 16.00 16.67 11.1M
2023-07-12 15.89 17.33 15.69 16.38 10.3M
2023-07-11 15.72 16.50 15.53 15.98 5.5M
2023-07-10 15.69 15.89 15.62 15.74 3.5M
2023-07-07 16.11 16.18 15.60 15.69 5.5M
2023-07-06 16.14 16.35 16.00 16.16 4.0M
2023-07-05 16.49 16.51 16.11 16.20 5.6M
2023-07-04 16.27 16.61 16.26 16.50 7.4M
2023-07-03 16.60 16.73 16.26 16.40 9.2M
2023-06-30 16.50 16.92 16.20 16.65 18.7M
2023-06-29 15.01 16.50 15.00 16.50 10.9M
2023-06-28 15.60 15.68 14.70 15.00 8.2M
2023-06-27 15.13 16.61 15.09 15.79 9.6M
2023-06-26 15.70 16.11 15.00 15.10 6.4M
2023-06-21 16.43 16.43 15.81 15.81 6.2M
2023-06-20 16.50 16.58 16.29 16.31 6.2M
2023-06-19 16.62 16.78 16.38 16.49 9.0M
2023-06-16 16.06 16.78 15.88 16.62 12.3M
2023-06-15 16.00 17.33 16.00 16.37 14.1M
2023-06-14 16.35 16.60 15.90 16.12 9.6M
2023-06-13 15.91 16.35 15.75 16.34 12.4M
2023-06-12 15.40 15.90 15.36 15.88 6.4M
2023-06-09 15.27 15.60 15.19 15.56 4.6M
2023-06-08 15.76 15.80 15.16 15.36 5.1M
2023-06-07 15.62 15.87 15.08 15.72 6.4M
2023-06-06 16.08 16.08 15.41 15.48 8.1M
2023-06-05 15.70 16.15 15.58 16.10 10.6M
2023-06-02 15.85 15.88 15.55 15.57 6.8M
2023-06-01 15.74 16.07 15.51 15.94 8.6M
2023-05-31 16.10 16.10 15.70 15.78 9.0M
2023-05-30 15.58 16.23 15.32 16.18 14.1M
2023-05-29 15.84 16.00 15.62 15.67 8.5M
2023-05-26 15.49 15.87 15.28 15.86 12.7M
2023-05-25 15.50 16.18 15.35 15.62 19.5M
2023-05-24 13.96 15.47 13.84 15.47 9.8M
2023-05-23 14.40 14.53 14.05 14.06 5.0M
2023-05-22 14.85 14.90 14.34 14.54 6.5M
2023-05-19 14.70 15.14 14.45 15.00 8.0M
2023-05-18 14.51 14.94 14.48 14.72 6.5M
2023-05-17 14.33 14.80 14.16 14.61 6.7M
2023-05-16 14.95 15.12 14.24 14.27 7.7M
2023-05-15 15.30 15.45 14.40 15.03 11.9M
2023-05-12 16.06 16.06 15.36 15.40 11.0M
2023-05-11 15.66 16.30 15.45 16.26 13.5M
2023-05-10 16.03 16.42 15.40 15.59 10.8M
2023-05-09 17.01 17.09 15.95 16.03 18.5M
2023-05-08 16.82 17.75 16.55 17.30 24.6M
2023-05-05 17.00 17.00 16.20 16.53 23.2M
2023-05-04 15.95 16.71 15.35 16.71 24.1M
2023-04-28 13.76 15.19 13.76 15.19 4.8M
2023-04-27 15.02 15.04 13.60 13.81 12.2M
2023-04-26 15.24 15.45 14.40 15.01 11.5M
2023-04-25 15.12 15.70 15.01 15.16 13.9M
2023-04-24 14.98 15.79 14.93 15.31 13.1M
2023-04-21 14.81 15.39 14.81 15.07 14.5M
2023-04-20 14.79 15.22 14.53 15.01 16.8M
2023-04-19 13.39 14.72 13.38 14.72 8.7M
2023-04-18 13.72 13.77 13.27 13.38 6.7M
2023-04-17 14.35 14.45 13.70 13.76 11.0M
2023-04-14 14.83 15.27 14.55 14.59 13.8M
2023-04-13 15.86 15.86 14.78 14.98 26.1M
2023-04-12 15.30 15.30 15.30 15.30 6.6M
2023-04-11 13.81 14.17 13.72 13.91 4.3M
2023-04-10 14.45 14.53 13.91 13.96 10.0M
2023-04-07 14.90 15.25 14.35 14.75 10.6M
2023-04-06 14.22 14.86 14.14 14.58 6.4M
2023-04-04 14.72 14.72 14.22 14.32 4.6M
2023-04-03 14.48 14.66 14.28 14.63 4.8M
2023-03-31 14.14 14.41 14.05 14.38 3.3M
2023-03-30 14.21 14.45 14.13 14.23 4.0M
2023-03-29 14.20 14.49 14.20 14.25 2.9M
2023-03-28 14.53 14.53 14.16 14.28 3.6M
2023-03-27 14.40 14.55 14.18 14.53 5.1M
2023-03-24 14.36 14.53 14.25 14.44 5.2M
2023-03-23 14.20 14.36 14.15 14.28 3.7M
2023-03-22 14.01 14.32 13.93 14.26 5.6M
2023-03-21 13.78 14.02 13.65 14.02 4.2M
2023-03-20 13.83 13.92 13.70 13.75 3.5M
2023-03-17 13.49 13.88 13.49 13.78 4.7M
2023-03-16 13.69 13.73 13.33 13.40 4.5M
2023-03-15 13.75 13.98 13.68 13.76 3.3M
2023-03-14 13.93 13.94 13.52 13.67 3.1M
2023-03-13 13.68 13.88 13.60 13.88 3.1M
2023-03-10 13.79 13.95 13.67 13.70 2.9M
2023-03-09 13.90 13.92 13.60 13.86 3.1M
2023-03-08 13.44 13.84 13.40 13.84 4.9M
2023-03-07 14.10 14.10 13.48 13.49 6.0M
2023-03-06 13.85 14.17 13.78 14.09 5.4M
2023-03-03 14.04 14.04 13.67 13.85 4.1M
2023-03-02 13.95 14.07 13.85 14.04 5.9M
2023-03-01 13.74 13.95 13.61 13.95 6.3M
2023-02-28 13.72 13.80 13.50 13.67 3.2M
2023-02-27 13.70 13.85 13.49 13.53 3.2M
2023-02-24 13.63 13.82 13.63 13.70 3.2M
2023-02-23 13.87 13.95 13.52 13.63 5.5M
2023-02-22 13.82 13.96 13.72 13.94 3.7M
2023-02-21 13.90 14.05 13.72 13.88 5.1M
2023-02-20 13.70 13.97 13.65 13.94 5.8M
2023-02-17 13.91 14.05 13.64 13.66 7.6M
2023-02-16 14.54 14.62 13.80 13.95 13.6M
2023-02-15 14.70 14.72 14.40 14.68 11.1M
2023-02-14 14.60 14.82 14.31 14.80 16.5M
2023-02-13 14.50 14.54 14.23 14.45 13.4M
2023-02-10 15.05 15.15 14.58 14.66 22.2M
2023-02-09 15.49 15.62 14.63 15.13 33.3M
2023-02-08 15.81 15.81 15.26 15.81 13.7M
2023-02-07 13.03 14.37 12.96 14.37 8.3M
2023-02-06 13.18 13.23 12.96 13.06 2.7M
2023-02-03 13.07 13.17 12.85 13.13 4.4M
2023-02-02 13.03 13.42 12.86 13.04 5.8M
2023-02-01 12.64 12.95 12.53 12.94 3.9M
2023-01-31 12.46 12.66 12.35 12.62 3.6M
2023-01-30 12.35 12.55 12.28 12.46 2.6M
2023-01-20 12.38 12.39 12.17 12.25 2.0M
2023-01-19 12.14 12.35 12.10 12.30 2.1M
2023-01-18 12.04 12.25 11.98 12.17 2.1M
2023-01-17 12.03 12.18 11.89 11.98 1.9M
2023-01-16 11.72 12.07 11.70 12.04 3.3M
2023-01-13 11.60 11.78 11.55 11.65 1.4M
2023-01-12 11.62 11.78 11.59 11.72 1.7M
2023-01-11 11.86 11.95 11.60 11.61 2.0M
2023-01-10 11.99 11.99 11.73 11.80 1.5M
2023-01-09 11.69 11.99 11.68 11.91 2.0M
2023-01-06 11.80 11.81 11.66 11.68 1.4M
2023-01-05 11.80 11.80 11.61 11.75 1.5M
2023-01-04 11.48 11.77 11.47 11.73 1.9M
2023-01-03 11.19 11.55 11.16 11.53 2.2M