Zhejiang Runtu Co Ltd (002440)

002440
🏛️ China →
7.00
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 6.06 6.11 6.06 6.10 2.7M
2023-12-28 5.94 6.09 5.93 6.08 3.5M
2023-12-27 5.99 6.00 5.90 5.97 2.2M
2023-12-26 5.95 6.03 5.92 5.97 3.0M
2023-12-25 6.01 6.01 5.95 5.95 3.4M
2023-12-22 5.99 6.04 5.95 5.98 3.5M
2023-12-21 5.96 6.03 5.89 6.00 4.2M
2023-12-20 5.97 6.03 5.95 5.95 3.1M
2023-12-19 6.02 6.04 5.95 5.98 5.1M
2023-12-18 6.12 6.13 6.00 6.02 5.1M
2023-12-15 6.17 6.19 6.12 6.13 2.8M
2023-12-14 6.16 6.19 6.14 6.15 2.6M
2023-12-13 6.17 6.22 6.14 6.14 3.3M
2023-12-12 6.15 6.18 6.12 6.18 3.5M
2023-12-11 6.22 6.23 6.09 6.15 10.7M
2023-12-08 6.26 6.28 6.21 6.21 3.6M
2023-12-07 6.31 6.31 6.21 6.26 4.7M
2023-12-06 6.32 6.34 6.29 6.31 3.9M
2023-12-05 6.39 6.41 6.31 6.31 2.9M
2023-12-04 6.37 6.43 6.34 6.40 6.1M
2023-12-01 6.40 6.41 6.33 6.38 10.3M
2023-11-30 6.58 6.59 6.37 6.42 9.8M
2023-11-29 6.62 6.63 6.57 6.58 2.9M
2023-11-28 6.58 6.65 6.54 6.63 3.8M
2023-11-27 6.61 6.62 6.55 6.59 4.3M
2023-11-24 6.61 6.64 6.59 6.59 3.3M
2023-11-23 6.62 6.65 6.57 6.62 3.8M
2023-11-22 6.65 6.67 6.59 6.60 4.9M
2023-11-21 6.63 6.71 6.61 6.65 7.1M
2023-11-20 6.63 6.65 6.56 6.63 4.9M
2023-11-17 6.64 6.64 6.58 6.61 4.1M
2023-11-16 6.65 6.67 6.62 6.62 3.8M
2023-11-15 6.65 6.67 6.60 6.66 6.1M
2023-11-14 6.62 6.63 6.58 6.61 3.6M
2023-11-13 6.64 6.66 6.57 6.63 4.3M
2023-11-10 6.65 6.68 6.60 6.63 3.6M
2023-11-09 6.62 6.70 6.62 6.65 5.0M
2023-11-08 6.65 6.68 6.60 6.63 5.8M
2023-11-07 6.61 6.68 6.58 6.66 6.8M
2023-11-06 6.59 6.63 6.57 6.62 7.6M
2023-11-03 6.59 6.61 6.56 6.57 6.0M
2023-11-02 6.61 6.64 6.55 6.56 5.9M
2023-11-01 6.70 6.71 6.58 6.61 8.0M
2023-10-31 6.86 6.90 6.66 6.68 9.5M
2023-10-30 6.85 6.95 6.81 6.91 3.9M
2023-10-27 6.72 6.89 6.68 6.87 5.2M
2023-10-26 6.66 6.73 6.64 6.72 2.7M
2023-10-25 6.64 6.73 6.63 6.69 2.9M
2023-10-24 6.58 6.68 6.53 6.62 4.6M
2023-10-23 6.66 6.67 6.53 6.55 4.5M
2023-10-20 6.66 6.73 6.62 6.66 3.1M
2023-10-19 6.72 6.77 6.66 6.67 4.0M
2023-10-18 6.85 6.85 6.72 6.72 3.2M
2023-10-17 6.84 6.87 6.81 6.85 3.0M
2023-10-16 6.84 6.90 6.81 6.86 4.1M
2023-10-13 6.89 6.91 6.80 6.86 4.3M
2023-10-12 6.85 6.93 6.85 6.92 4.1M
2023-10-11 6.93 6.93 6.82 6.83 4.1M
2023-10-10 6.90 6.98 6.88 6.88 4.5M
2023-10-09 7.00 7.00 6.86 6.90 5.7M
2023-09-28 7.00 7.05 6.98 7.02 3.2M
2023-09-27 7.03 7.03 6.95 6.99 3.2M
2023-09-26 7.05 7.08 6.96 7.03 4.7M
2023-09-25 7.07 7.11 7.02 7.08 4.9M
2023-09-22 6.99 7.05 6.98 7.04 3.7M
2023-09-21 6.99 7.02 6.96 7.00 3.8M
2023-09-20 7.00 7.05 6.96 7.01 3.5M
2023-09-19 7.04 7.11 7.00 7.02 4.9M
2023-09-18 6.99 7.06 6.94 7.04 5.0M
2023-09-15 7.03 7.04 6.98 7.00 3.0M
2023-09-14 6.97 7.03 6.94 7.02 3.5M
2023-09-13 7.01 7.04 6.91 6.97 3.8M
2023-09-12 6.91 7.03 6.89 6.99 6.1M
2023-09-11 6.85 6.95 6.83 6.92 7.7M
2023-09-08 7.12 7.12 6.80 6.83 10.0M
2023-09-07 7.16 7.18 7.07 7.07 4.7M
2023-09-06 7.13 7.18 7.07 7.16 4.4M
2023-09-05 7.15 7.18 7.12 7.14 3.8M
2023-09-04 7.06 7.16 7.04 7.15 5.9M
2023-09-01 6.97 7.05 6.93 7.04 4.7M
2023-08-31 6.99 7.04 6.94 6.98 4.5M
2023-08-30 6.96 7.04 6.92 6.94 3.6M
2023-08-29 6.93 7.02 6.90 6.95 5.7M
2023-08-28 7.20 7.27 6.94 6.98 7.1M
2023-08-25 6.91 7.04 6.88 6.93 3.3M
2023-08-24 6.92 6.96 6.88 6.91 2.5M
2023-08-23 6.94 7.00 6.91 6.93 3.1M
2023-08-22 6.97 7.02 6.87 6.92 4.2M
2023-08-21 7.00 7.09 6.94 6.97 3.6M
2023-08-18 7.03 7.09 7.01 7.01 3.5M
2023-08-17 7.05 7.05 6.96 7.02 3.5M
2023-08-16 7.07 7.10 7.02 7.03 2.6M
2023-08-15 7.10 7.17 7.07 7.10 4.1M
2023-08-14 6.99 7.11 6.92 7.10 4.9M
2023-08-11 7.08 7.09 7.00 7.01 2.4M
2023-08-10 7.04 7.10 7.04 7.06 2.4M
2023-08-09 7.05 7.10 7.03 7.07 2.5M
2023-08-08 7.00 7.12 6.95 7.08 5.1M
2023-08-07 7.06 7.08 7.00 7.01 4.1M
2023-08-04 7.11 7.15 7.04 7.05 4.1M
2023-08-03 7.11 7.12 7.05 7.08 3.7M
2023-08-02 7.14 7.16 7.07 7.10 4.1M
2023-08-01 7.09 7.19 7.04 7.13 6.2M
2023-07-31 7.05 7.11 7.02 7.08 5.3M
2023-07-28 6.99 7.04 6.96 7.04 4.7M
2023-07-27 7.00 7.03 6.96 6.96 3.3M
2023-07-26 6.94 6.99 6.91 6.99 4.5M
2023-07-25 6.90 6.94 6.89 6.92 3.3M
2023-07-24 6.88 6.90 6.83 6.89 2.8M
2023-07-21 6.83 6.91 6.81 6.88 3.5M
2023-07-20 6.83 6.90 6.82 6.83 3.8M
2023-07-19 6.79 6.84 6.79 6.84 2.7M
2023-07-18 6.74 6.81 6.72 6.81 4.5M
2023-07-17 6.73 6.82 6.72 6.77 2.6M
2023-07-14 6.75 6.77 6.74 6.75 2.0M
2023-07-13 6.73 6.76 6.72 6.74 3.2M
2023-07-12 6.74 6.75 6.69 6.73 2.9M
2023-07-11 6.70 6.73 6.67 6.72 2.4M
2023-07-10 6.67 6.70 6.66 6.67 2.1M
2023-07-07 6.62 6.66 6.60 6.65 1.9M
2023-07-06 6.62 6.65 6.60 6.62 1.9M
2023-07-05 6.64 6.66 6.62 6.64 2.4M
2023-07-04 6.70 6.71 6.64 6.64 2.9M
2023-07-03 6.68 6.73 6.67 6.68 3.7M
2023-06-30 6.61 6.69 6.61 6.67 4.5M
2023-06-29 6.64 6.67 6.62 6.62 2.0M
2023-06-28 6.69 6.69 6.59 6.64 1.9M
2023-06-27 6.59 6.69 6.58 6.66 2.4M
2023-06-26 6.55 6.69 6.53 6.58 2.9M
2023-06-21 6.62 6.65 6.55 6.59 2.4M
2023-06-20 6.69 6.71 6.61 6.62 3.1M
2023-06-19 6.98 6.99 6.87 6.87 3.5M
2023-06-16 6.95 6.98 6.90 6.96 3.6M
2023-06-15 6.97 6.97 6.86 6.92 5.4M
2023-06-14 7.05 7.06 6.98 6.98 2.0M
2023-06-13 7.03 7.07 7.01 7.03 2.5M
2023-06-12 7.01 7.07 6.97 7.03 3.1M
2023-06-09 6.92 7.04 6.90 7.01 5.6M
2023-06-08 6.88 6.93 6.84 6.90 3.1M
2023-06-07 6.88 6.89 6.84 6.87 2.6M
2023-06-06 6.92 6.93 6.84 6.84 2.8M
2023-06-05 6.93 6.95 6.87 6.95 2.2M
2023-06-02 6.90 6.93 6.86 6.93 2.9M
2023-06-01 6.78 6.92 6.77 6.90 4.2M
2023-05-31 6.81 6.84 6.78 6.79 1.6M
2023-05-30 6.87 6.87 6.76 6.82 3.2M
2023-05-29 6.89 6.90 6.83 6.86 2.0M
2023-05-26 6.80 6.89 6.79 6.89 2.8M
2023-05-25 6.90 6.91 6.78 6.82 4.6M
2023-05-24 6.90 6.93 6.87 6.90 2.5M
2023-05-23 6.90 6.92 6.88 6.90 2.5M
2023-05-22 6.90 6.96 6.87 6.90 5.7M
2023-05-19 6.92 6.95 6.87 6.92 2.9M
2023-05-18 7.01 7.03 6.91 6.92 6.9M
2023-05-17 6.99 7.02 6.98 7.01 2.7M
2023-05-16 7.05 7.05 6.99 7.01 3.3M
2023-05-15 7.03 7.05 6.98 7.04 4.1M
2023-05-12 7.06 7.08 7.01 7.04 4.4M
2023-05-11 7.05 7.10 7.05 7.06 2.4M
2023-05-10 7.07 7.10 7.03 7.06 4.7M
2023-05-09 7.08 7.15 7.03 7.05 6.9M
2023-05-08 7.09 7.13 7.07 7.08 6.1M
2023-05-05 7.13 7.13 7.03 7.09 5.8M
2023-05-04 7.06 7.16 6.96 7.07 17.4M
2023-04-28 7.45 7.49 7.36 7.39 8.1M
2023-04-27 7.43 7.53 7.43 7.48 4.1M
2023-04-26 7.40 7.52 7.37 7.46 4.6M
2023-04-25 7.41 7.48 7.35 7.41 5.2M
2023-04-24 7.42 7.46 7.37 7.40 3.3M
2023-04-21 7.57 7.61 7.40 7.42 8.5M
2023-04-20 7.69 7.69 7.56 7.59 4.2M
2023-04-19 7.68 7.75 7.66 7.68 4.4M
2023-04-18 7.65 7.82 7.65 7.68 12.2M
2023-04-17 7.58 7.86 7.56 7.65 12.8M
2023-04-14 7.62 7.64 7.58 7.58 3.3M
2023-04-13 7.61 7.67 7.58 7.60 4.2M
2023-04-12 7.68 7.77 7.63 7.63 6.2M
2023-04-11 7.69 7.70 7.62 7.69 2.3M
2023-04-10 7.70 7.74 7.65 7.65 3.0M
2023-04-07 7.74 7.77 7.69 7.69 4.1M
2023-04-06 7.75 7.78 7.69 7.74 3.7M
2023-04-04 7.76 7.77 7.72 7.77 3.3M
2023-04-03 7.74 7.77 7.70 7.75 4.0M
2023-03-31 7.71 7.76 7.68 7.74 2.8M
2023-03-30 7.73 7.77 7.63 7.71 4.8M
2023-03-29 7.83 7.90 7.74 7.74 3.6M
2023-03-28 7.85 7.89 7.80 7.83 3.6M
2023-03-27 7.90 7.90 7.74 7.80 4.2M
2023-03-24 7.88 7.96 7.85 7.91 4.5M
2023-03-23 7.81 7.95 7.79 7.88 4.9M
2023-03-22 7.78 7.84 7.75 7.82 3.6M
2023-03-21 7.74 7.78 7.71 7.77 3.1M
2023-03-20 7.73 7.78 7.70 7.72 3.0M
2023-03-17 7.77 7.80 7.71 7.71 3.2M
2023-03-16 7.74 7.78 7.66 7.73 5.5M
2023-03-15 7.71 7.77 7.68 7.77 3.5M
2023-03-14 7.74 7.74 7.63 7.67 3.6M
2023-03-13 7.71 7.76 7.62 7.75 5.4M
2023-03-10 7.80 7.84 7.71 7.74 7.4M
2023-03-09 7.89 7.89 7.78 7.85 4.5M
2023-03-08 7.82 7.88 7.81 7.86 3.8M
2023-03-07 7.97 7.98 7.81 7.84 5.7M
2023-03-06 8.02 8.04 7.93 7.96 5.7M
2023-03-03 7.97 8.03 7.94 8.00 9.9M
2023-03-02 7.92 7.99 7.91 7.95 5.6M
2023-03-01 7.89 7.93 7.84 7.90 5.8M
2023-02-28 7.90 7.93 7.80 7.89 4.2M
2023-02-27 7.87 7.96 7.83 7.89 5.7M
2023-02-24 7.89 7.89 7.80 7.87 4.7M
2023-02-23 7.87 7.88 7.81 7.87 4.9M
2023-02-22 7.88 7.90 7.83 7.86 8.8M
2023-02-21 7.74 8.01 7.72 7.98 13.3M
2023-02-20 7.60 7.73 7.58 7.73 5.7M
2023-02-17 7.61 7.66 7.57 7.61 6.3M
2023-02-16 7.71 7.74 7.53 7.60 8.2M
2023-02-15 7.68 7.74 7.67 7.69 5.2M
2023-02-14 7.72 7.74 7.67 7.74 7.6M
2023-02-13 7.66 7.69 7.62 7.67 4.9M
2023-02-10 7.65 7.70 7.62 7.65 4.5M
2023-02-09 7.61 7.67 7.59 7.66 6.3M
2023-02-08 7.55 7.73 7.51 7.63 8.8M
2023-02-07 7.50 7.66 7.48 7.54 5.3M
2023-02-06 7.52 7.54 7.46 7.49 3.7M
2023-02-03 7.53 7.55 7.44 7.53 6.2M
2023-02-02 7.52 7.55 7.50 7.51 5.2M
2023-02-01 7.50 7.53 7.46 7.52 5.3M
2023-01-31 7.43 7.49 7.43 7.47 4.1M
2023-01-30 7.51 7.53 7.45 7.46 6.0M
2023-01-20 7.40 7.46 7.39 7.45 4.3M
2023-01-19 7.37 7.41 7.35 7.40 3.0M
2023-01-18 7.40 7.40 7.34 7.38 3.4M
2023-01-17 7.32 7.40 7.30 7.39 5.3M
2023-01-16 7.24 7.33 7.23 7.31 5.7M
2023-01-13 7.20 7.24 7.17 7.23 2.5M
2023-01-12 7.18 7.22 7.17 7.19 2.3M
2023-01-11 7.24 7.25 7.18 7.18 3.5M
2023-01-10 7.28 7.28 7.22 7.22 2.9M
2023-01-09 7.27 7.30 7.26 7.27 2.7M
2023-01-06 7.29 7.31 7.26 7.27 3.6M
2023-01-05 7.31 7.31 7.27 7.29 3.8M
2023-01-04 7.26 7.31 7.25 7.30 4.2M
2023-01-03 7.25 7.30 7.21 7.27 4.5M