Shenzhen RoadRover Technology Co Ltd (002813)

002813
🏛️ China →
25.98
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
2022-12-30 24.88 25.37 24.80 24.95 0.5M
2022-12-29 24.90 25.29 24.73 24.75 0.5M
2022-12-28 25.59 25.59 24.81 24.97 0.6M
2022-12-27 25.55 25.83 25.26 25.59 0.6M
2022-12-26 25.08 25.56 24.95 25.53 0.8M
2022-12-23 24.65 24.94 24.46 24.83 0.6M
2022-12-22 25.02 25.34 24.44 24.70 1.0M
2022-12-21 26.15 26.16 24.95 24.96 1.1M
2022-12-20 25.83 26.25 25.35 26.07 0.7M
2022-12-19 26.30 26.55 25.78 25.85 0.8M
2022-12-16 27.00 27.04 26.01 26.20 1.2M
2022-12-15 26.40 27.26 26.22 27.16 1.5M
2022-12-14 26.70 26.93 26.10 26.28 1.2M
2022-12-13 27.56 27.74 26.69 26.76 1.5M
2022-12-12 27.20 27.76 25.30 27.76 2.3M
2022-12-09 27.20 27.40 27.00 27.00 0.9M
2022-12-08 27.49 27.69 27.16 27.23 0.9M
2022-12-07 27.98 28.15 27.36 27.50 1.3M
2022-12-06 28.51 28.52 27.90 27.98 1.5M
2022-12-05 28.26 28.80 28.18 28.53 1.1M
2022-12-02 28.78 28.90 28.34 28.38 1.0M
2022-12-01 28.77 29.10 28.47 28.77 1.7M
2022-11-30 28.12 29.45 28.00 28.72 2.8M
2022-11-29 27.50 28.20 27.45 28.11 1.0M
2022-11-28 27.75 27.91 27.10 27.45 0.7M
2022-11-25 28.32 28.32 27.74 27.74 0.8M
2022-11-24 28.47 28.59 28.08 28.26 0.8M
2022-11-23 28.54 28.66 27.60 28.32 1.2M
2022-11-22 29.02 29.29 28.45 28.50 1.3M
2022-11-21 28.80 29.28 28.30 29.19 1.4M
2022-11-18 29.69 29.75 28.75 28.91 1.4M
2022-11-17 29.70 29.70 28.89 29.68 1.5M
2022-11-16 30.12 30.20 29.37 29.56 1.6M
2022-11-15 29.13 30.23 28.79 30.12 2.3M
2022-11-14 29.00 29.54 28.44 29.15 1.7M
2022-11-11 29.90 30.32 29.02 29.05 2.5M
2022-11-10 29.53 30.61 29.53 29.71 2.0M
2022-11-09 30.39 30.55 29.87 29.87 2.0M
2022-11-08 31.00 31.01 30.05 30.44 3.0M
2022-11-07 30.59 31.50 30.02 31.27 5.6M
2022-11-04 29.76 30.72 29.30 30.32 4.6M
2022-11-03 30.00 31.85 29.60 29.75 7.5M
2022-11-02 27.69 30.35 27.51 30.35 3.0M
2022-11-01 26.93 27.60 26.87 27.59 1.2M
2022-10-31 25.90 27.25 25.80 26.93 1.5M
2022-10-28 27.62 27.62 25.89 26.05 1.5M
2022-10-27 27.64 28.25 27.26 27.79 1.6M
2022-10-26 27.11 27.70 26.89 27.43 1.5M
2022-10-25 26.80 27.45 26.25 27.25 1.3M
2022-10-24 26.93 27.73 26.65 26.94 1.7M
2022-10-21 27.00 27.50 26.80 26.91 0.9M
2022-10-20 27.35 27.50 26.60 26.98 1.5M
2022-10-19 27.50 28.04 27.46 27.47 1.4M
2022-10-18 28.05 28.30 27.51 27.83 2.2M
2022-10-17 26.90 27.66 26.80 27.53 1.5M
2022-10-14 26.57 27.30 26.45 26.94 1.9M
2022-10-13 26.00 27.73 25.75 26.58 2.3M
2022-10-12 25.10 25.95 24.86 25.94 1.3M
2022-10-11 24.63 25.12 24.35 24.95 0.9M
2022-10-10 25.09 25.20 23.33 24.52 0.9M
2022-09-30 25.43 25.65 25.00 25.00 0.8M
2022-09-29 26.22 26.40 25.50 25.60 1.1M
2022-09-28 26.80 26.98 26.02 26.03 1.2M
2022-09-27 26.46 27.10 26.40 26.90 1.0M
2022-09-26 26.50 26.92 26.18 26.47 1.1M
2022-09-23 27.60 27.63 26.16 26.48 1.6M
2022-09-22 27.70 27.92 27.35 27.36 1.0M
2022-09-21 27.80 27.90 27.20 27.70 1.2M
2022-09-20 27.13 28.18 27.13 28.00 1.8M
2022-09-19 26.78 27.49 26.50 27.29 1.4M
2022-09-16 27.10 27.52 26.52 26.95 1.5M
2022-09-15 28.40 28.40 26.56 26.99 2.1M
2022-09-14 28.30 28.55 27.87 28.30 1.2M
2022-09-13 28.54 28.99 28.42 28.75 1.2M
2022-09-09 28.93 28.93 27.98 28.41 1.5M
2022-09-08 29.58 29.73 28.70 28.71 2.3M
2022-09-07 28.63 29.70 28.60 29.45 2.5M
2022-09-06 29.05 29.80 28.55 29.15 2.7M
2022-09-05 28.85 28.85 28.11 28.37 1.6M
2022-09-02 28.16 29.49 27.99 29.13 2.2M
2022-09-01 28.30 28.60 27.80 27.99 1.7M
2022-08-31 30.04 30.06 28.15 28.33 2.7M
2022-08-30 30.60 30.63 29.70 30.02 1.7M
2022-08-29 29.85 30.63 29.12 30.33 1.6M
2022-08-26 30.80 31.44 30.03 30.11 2.5M
2022-08-25 31.96 31.96 30.40 30.80 2.9M
2022-08-24 33.65 33.80 31.56 31.70 3.1M
2022-08-23 33.88 34.25 33.15 33.65 2.1M
2022-08-22 33.35 34.29 33.01 33.80 2.7M
2022-08-19 35.51 35.58 33.35 33.36 5.0M
2022-08-18 35.35 36.48 35.06 35.56 4.5M
2022-08-17 36.00 36.58 34.90 35.80 4.2M
2022-08-16 35.54 36.43 34.80 35.42 4.8M
2022-08-15 34.97 36.50 34.42 35.22 4.4M
2022-08-12 36.30 36.49 34.89 34.95 3.5M
2022-08-11 36.94 37.23 35.59 35.99 7.3M
2022-08-10 35.87 38.30 35.18 36.94 10.9M
2022-08-09 33.99 35.87 33.55 35.87 2.9M
2022-08-08 31.18 33.00 31.06 32.61 4.1M
2022-08-05 31.20 31.60 30.51 31.05 2.9M
2022-08-04 31.15 32.00 30.38 31.45 3.6M
2022-08-03 31.45 33.53 31.00 31.31 5.1M
2022-08-02 35.00 35.00 32.13 32.13 6.1M
2022-08-01 35.75 36.21 34.80 35.70 5.5M
2022-07-29 35.19 38.40 34.70 36.40 8.2M
2022-07-28 34.60 36.90 33.60 35.58 7.1M
2022-07-27 34.57 35.60 33.74 34.90 6.4M
2022-07-26 34.18 34.69 33.04 34.35 5.3M
2022-07-25 35.07 36.20 33.66 34.70 9.0M
2022-07-22 32.73 35.64 32.65 35.64 7.4M
2022-07-21 34.02 34.61 32.32 32.40 7.3M
2022-07-20 34.00 34.90 32.89 34.62 8.5M
2022-07-19 36.00 36.87 32.79 34.01 13.9M
2022-07-18 31.00 34.49 31.00 34.49 4.4M
2022-07-15 30.55 32.31 30.50 31.35 7.8M
2022-07-14 31.00 31.68 30.30 30.98 7.5M
2022-07-13 29.99 32.74 29.81 31.42 11.5M
2022-07-12 32.01 32.80 30.15 30.76 14.5M
2022-07-11 38.51 38.51 32.80 32.82 14.9M
2022-07-08 35.01 35.01 34.10 35.01 3.2M
2022-07-07 31.50 31.83 30.55 31.83 5.4M
2022-07-06 26.31 28.94 26.03 28.94 7.4M
2022-07-05 26.52 27.10 26.05 26.31 2.4M
2022-07-04 27.20 27.20 26.51 26.62 2.4M
2022-07-01 27.41 27.72 26.75 27.04 2.5M
2022-06-30 27.98 28.51 27.11 27.32 3.5M
2022-06-29 29.56 30.50 28.08 28.10 5.0M
2022-06-28 29.55 30.85 29.45 29.70 5.4M
2022-06-27 30.01 31.03 29.00 29.70 5.9M
2022-06-24 29.87 31.28 29.30 30.00 6.9M
2022-06-23 29.75 30.99 28.50 30.31 10.7M
2022-06-22 30.05 31.48 28.68 30.30 11.6M
2022-06-21 27.38 30.00 27.10 28.62 6.3M
2022-06-20 26.33 27.79 26.33 27.57 4.6M
2022-06-17 26.32 26.82 26.28 26.38 2.0M
2022-06-16 26.55 26.88 26.28 26.51 1.6M
2022-06-15 26.76 27.72 26.67 26.67 3.6M
2022-06-14 26.33 27.10 25.40 27.04 3.9M
2022-06-13 26.70 27.25 26.21 26.67 2.6M
2022-06-10 26.10 26.92 25.70 26.60 3.1M
2022-06-09 27.15 27.24 25.72 25.99 4.0M
2022-06-08 26.53 27.77 25.98 27.45 5.3M
2022-06-07 27.56 27.90 26.27 26.85 5.1M
2022-06-06 29.50 30.03 27.25 27.51 7.6M
2022-06-02 26.55 27.36 26.35 27.30 5.0M
2022-06-01 25.02 27.20 24.97 26.54 5.6M
2022-05-31 24.78 25.39 24.34 24.96 1.9M
2022-05-30 24.72 25.15 24.55 24.81 1.5M
2022-05-27 25.03 25.40 24.44 24.60 2.5M
2022-05-26 25.63 25.74 24.30 24.95 3.9M
2022-05-25 24.22 26.58 23.75 25.89 6.0M
2022-05-24 25.25 25.98 24.13 24.16 3.1M
2022-05-23 24.93 25.91 24.80 25.46 3.4M
2022-05-20 24.62 25.19 24.19 25.04 2.7M
2022-05-19 24.61 25.04 24.30 24.63 2.5M
2022-05-18 24.10 25.48 23.85 25.13 3.8M
2022-05-17 23.63 24.40 23.45 24.18 2.2M
2022-05-16 23.95 24.35 23.40 23.63 1.7M
2022-05-13 24.32 24.58 23.82 24.05 2.1M
2022-05-12 23.35 24.55 23.30 24.29 2.8M
2022-05-11 23.50 24.66 23.33 23.52 2.7M
2022-05-10 22.92 24.13 22.79 23.64 2.8M
2022-04-29 22.78 25.05 22.35 24.29 4.4M
2022-04-28 22.12 24.34 21.70 23.13 3.1M
2022-04-27 21.54 22.13 21.30 22.13 1.6M
2022-04-26 21.48 21.88 21.33 21.58 1.4M
2022-04-25 22.01 22.30 21.35 21.48 1.8M
2022-04-22 22.20 22.50 21.90 22.20 1.4M
2022-04-21 22.80 23.00 22.01 22.34 1.6M
2022-04-20 23.55 23.80 22.99 23.00 1.6M
2022-04-19 23.65 24.35 23.23 23.41 2.0M
2022-04-18 23.25 24.05 22.88 24.00 2.4M
2022-04-15 23.10 23.33 22.48 23.07 2.1M
2022-04-14 23.61 23.95 23.45 23.52 1.4M
2022-04-13 23.77 24.19 23.22 23.45 2.2M
2022-04-12 23.69 23.89 23.10 23.78 1.5M
2022-04-11 24.88 24.93 23.32 23.71 2.3M
2022-04-08 25.60 25.61 24.38 24.86 2.3M
2022-04-07 26.59 26.77 25.55 25.57 1.9M
2022-04-06 26.01 26.87 25.70 26.70 2.4M
2022-04-01 27.24 27.47 25.83 25.97 3.0M
2022-03-31 27.05 27.29 26.42 27.00 3.1M
2022-03-30 27.59 28.03 27.10 27.19 2.7M
2022-03-29 28.50 28.59 27.05 27.36 3.4M
2022-03-28 28.36 29.25 27.82 28.36 3.4M
2022-03-25 28.55 30.20 28.55 29.25 5.2M
2022-03-24 29.07 29.25 28.00 28.64 4.0M
2022-03-23 28.86 30.50 28.82 29.49 5.5M
2022-03-22 29.97 31.13 28.88 29.12 5.4M
2022-03-21 29.85 31.50 28.70 30.15 7.4M
2022-03-18 30.00 30.35 29.00 29.00 6.5M
2022-03-17 29.86 32.40 29.22 31.13 10.8M
2022-03-16 28.30 31.16 27.52 30.31 12.2M
2022-03-15 28.01 29.29 27.70 28.33 6.7M
2022-03-14 27.99 29.80 27.03 28.15 8.2M
2022-03-11 27.01 27.90 25.51 27.90 4.7M
2022-03-10 25.98 26.15 25.34 25.36 2.2M
2022-03-09 24.90 25.60 24.04 25.54 2.3M
2022-03-08 26.42 26.47 24.88 24.92 2.2M
2022-03-07 27.00 27.08 26.01 26.14 2.0M
2022-03-04 27.47 27.98 26.65 26.76 2.8M
2022-03-03 28.07 28.19 27.51 27.63 2.6M
2022-03-02 28.29 28.47 27.74 28.12 3.5M
2022-03-01 28.22 28.85 27.50 28.47 4.8M
2022-02-28 27.64 28.95 27.50 28.25 7.3M
2022-02-25 25.31 27.64 25.31 27.64 6.2M
2022-02-24 27.27 27.40 25.00 25.13 4.6M
2022-02-23 27.11 27.48 26.72 27.45 3.0M
2022-02-22 27.27 27.27 26.05 26.92 3.1M
2022-02-21 26.76 27.40 26.76 27.40 2.7M
2022-02-18 27.00 27.23 26.70 26.95 2.3M
2022-02-17 26.96 27.43 26.55 27.23 3.2M
2022-02-16 27.18 27.45 26.90 27.15 3.1M
2022-02-15 28.00 28.17 26.89 27.18 4.8M
2022-02-14 28.00 28.72 27.40 28.18 7.2M
2022-02-11 26.21 29.39 25.49 29.39 12.6M
2022-02-10 26.05 28.52 25.80 26.72 7.2M
2022-02-09 27.56 27.56 25.80 26.25 10.1M
2022-02-08 25.05 25.05 25.05 25.05 0.6M
2022-01-24 21.46 23.60 21.38 22.77 3.9M
2022-01-21 22.00 23.00 21.31 21.92 4.1M
2022-01-20 24.69 24.69 23.14 23.14 3.9M
2022-01-19 25.43 25.75 25.11 25.71 2.1M
2022-01-18 25.90 26.08 25.20 25.33 2.7M
2022-01-17 24.65 25.84 24.61 25.69 2.6M
2022-01-14 24.73 25.34 24.56 24.89 1.8M
2022-01-13 24.88 25.25 24.78 24.79 1.3M
2022-01-12 24.49 25.10 24.49 25.09 1.9M
2022-01-11 24.90 25.35 24.61 24.77 2.1M
2022-01-10 24.22 24.90 23.72 24.63 2.8M
2022-01-07 26.06 26.11 24.10 24.41 5.0M
2022-01-06 26.32 26.67 26.05 26.30 2.8M
2022-01-05 26.16 26.93 25.31 26.74 4.5M
2022-01-04 26.00 26.40 25.82 26.16 2.6M