Anhui Ronds Science Technology (688768)

688768
🏛️ China →
47.94
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 102.78 114.96 102.02 112.96 1.0M
2022-12-29 100.80 106.50 98.62 103.63 0.4M
2022-12-28 102.99 104.80 99.87 100.25 0.3M
2022-12-27 103.13 105.44 101.77 104.86 0.1M
2022-12-26 100.55 105.36 100.55 105.09 0.3M
2022-12-23 102.33 103.72 101.32 102.65 0.3M
2022-12-22 103.90 107.12 102.26 103.77 0.3M
2022-12-21 105.48 107.30 103.52 104.25 0.3M
2022-12-20 102.10 105.60 102.10 105.41 0.3M
2022-12-19 109.00 110.78 103.76 104.00 0.7M
2022-12-16 113.34 113.34 108.09 109.03 0.2M
2022-12-15 114.22 114.34 111.00 113.34 0.4M
2022-12-14 113.75 117.00 112.89 112.90 0.3M
2022-12-13 116.95 117.26 114.02 114.33 0.2M
2022-12-12 114.01 119.31 113.53 116.95 0.4M
2022-12-09 116.06 117.76 114.20 116.70 0.5M
2022-12-08 118.44 119.88 115.58 118.80 0.4M
2022-12-07 120.46 122.49 117.49 119.28 0.4M
2022-12-06 117.30 121.20 114.12 120.00 0.4M
2022-12-05 118.97 118.97 113.28 116.12 0.5M
2022-12-02 118.00 122.00 115.00 116.41 0.4M
2022-12-01 109.88 118.40 109.88 115.90 0.7M
2022-11-30 108.85 110.83 106.00 108.00 0.5M
2022-11-29 111.98 113.03 106.63 108.91 0.8M
2022-11-28 110.00 114.28 107.51 110.55 0.5M
2022-11-25 116.95 118.00 112.00 112.61 0.4M
2022-11-24 120.00 121.42 114.51 115.83 0.6M
2022-11-23 121.40 122.49 114.25 120.00 1.0M
2022-11-22 118.59 124.72 117.76 121.50 1.3M
2022-11-21 112.50 120.98 112.12 119.19 1.0M
2022-11-18 108.11 122.00 105.01 115.50 1.6M
2022-11-17 100.84 108.40 96.88 108.00 0.7M
2022-11-16 102.99 103.73 99.80 100.25 0.3M
2022-11-15 103.37 105.17 100.03 102.49 0.7M
2022-11-14 106.50 106.50 99.00 102.56 1.4M
2022-11-11 109.90 109.90 103.01 106.50 0.5M
2022-11-10 107.10 108.98 106.25 107.26 0.2M
2022-11-09 108.35 109.41 105.01 108.28 0.4M
2022-11-08 108.62 111.76 107.00 109.05 0.4M
2022-11-07 111.60 113.52 108.51 109.59 0.7M
2022-11-04 115.25 116.98 112.00 114.00 0.8M
2022-11-03 110.80 116.00 109.15 115.49 0.8M
2022-11-02 111.30 112.86 107.01 111.55 0.7M
2022-11-01 112.19 112.47 108.03 111.00 0.7M
2022-10-31 109.90 114.05 106.50 109.85 0.8M
2022-10-28 108.13 115.00 106.55 108.11 0.8M
2022-10-27 111.24 112.70 107.61 108.08 0.7M
2022-10-26 104.15 114.00 102.04 112.03 1.7M
2022-10-25 98.11 105.00 96.10 103.50 1.0M
2022-10-24 102.03 102.96 98.00 98.29 0.8M
2022-10-21 101.98 104.40 99.08 103.43 0.5M
2022-10-20 104.63 104.90 100.01 101.98 0.6M
2022-10-19 102.15 107.61 99.55 105.68 1.2M
2022-10-18 94.62 102.13 94.01 100.01 1.3M
2022-10-17 91.00 98.85 91.00 94.50 1.4M
2022-10-14 94.21 97.00 92.01 95.54 0.4M
2022-10-13 93.40 97.95 91.22 92.76 0.8M
2022-10-12 91.49 97.01 86.21 95.36 0.4M
2022-10-11 90.18 92.99 85.00 90.74 0.7M
2022-10-10 99.00 101.89 85.57 91.79 1.5M
2022-09-30 106.13 106.13 101.09 101.91 0.4M
2022-09-29 101.51 110.00 100.02 106.13 0.8M
2022-09-28 104.19 104.19 100.01 101.01 0.5M
2022-09-27 100.25 104.97 100.25 103.08 0.4M
2022-09-26 101.75 104.48 99.55 99.85 0.6M
2022-09-23 106.50 107.97 100.70 102.48 0.4M
2022-09-22 102.13 105.35 99.86 104.70 0.4M
2022-09-21 105.17 105.17 100.00 102.93 0.6M
2022-09-20 106.98 107.69 102.38 104.23 0.5M
2022-09-19 107.71 107.98 103.00 104.29 0.6M
2022-09-16 103.50 107.93 102.28 107.01 0.9M
2022-09-15 101.00 106.55 100.08 104.40 0.8M
2022-09-14 99.02 105.00 99.02 101.46 0.4M
2022-09-13 102.29 103.88 99.50 103.50 0.8M
2022-09-09 98.31 101.78 98.31 101.11 0.5M
2022-09-08 102.05 102.05 97.79 98.59 0.5M
2022-09-07 98.29 106.99 98.04 102.79 0.6M
2022-09-06 99.03 99.48 94.58 98.30 0.4M
2022-09-05 99.40 101.85 96.50 98.41 0.4M
2022-09-02 95.79 100.96 95.79 99.31 0.2M
2022-09-01 98.92 104.24 97.23 98.30 0.7M
2022-08-31 100.35 103.00 96.71 97.02 0.5M
2022-08-30 102.98 103.10 97.52 100.30 0.4M
2022-08-29 101.17 105.00 101.01 102.06 0.4M
2022-08-26 104.00 106.88 101.14 103.05 0.3M
2022-08-25 110.25 111.00 102.04 103.14 0.6M
2022-08-24 115.52 117.76 107.91 108.80 0.4M
2022-08-23 119.09 119.50 113.01 114.80 0.5M
2022-08-22 115.50 121.98 115.50 117.66 0.5M
2022-08-19 118.00 123.90 112.84 119.98 0.6M
2022-08-18 115.60 125.25 113.76 120.88 0.5M
2022-08-17 113.60 118.12 113.60 117.50 0.5M
2022-08-16 115.98 119.19 112.81 115.70 0.6M
2022-08-15 114.81 117.99 112.80 117.99 0.7M
2022-08-12 120.68 122.80 114.17 115.97 0.9M
2022-08-11 124.04 128.71 120.01 123.42 1.1M
2022-08-10 126.69 129.55 121.87 123.99 0.8M
2022-08-09 105.65 126.95 105.62 126.95 1.5M
2022-08-08 108.98 113.31 103.52 113.00 0.8M
2022-08-05 106.10 108.87 103.00 108.36 0.5M
2022-08-04 107.23 107.23 102.00 105.50 0.5M
2022-08-03 96.74 114.39 96.74 104.88 1.6M
2022-08-02 98.79 99.92 94.57 96.02 0.6M
2022-08-01 99.01 102.50 98.17 99.90 0.8M
2022-07-29 97.99 101.10 94.60 100.88 1.3M
2022-07-28 91.30 100.75 91.30 99.00 1.3M
2022-07-27 91.85 95.50 90.91 93.83 0.8M
2022-07-26 91.47 98.02 90.11 92.32 0.9M
2022-07-25 93.30 95.00 91.00 93.98 0.8M
2022-07-22 89.55 90.02 86.86 88.43 0.2M
2022-07-21 90.60 93.57 89.02 90.50 0.2M
2022-07-20 90.00 94.97 89.34 91.19 0.2M
2022-07-19 95.28 95.84 90.22 91.19 0.3M
2022-07-18 81.58 94.36 81.58 93.20 0.7M
2022-07-15 82.88 85.19 82.02 82.14 0.3M
2022-07-14 81.58 87.00 80.52 84.29 0.5M
2022-07-13 73.43 81.92 73.43 81.58 0.6M
2022-07-12 75.15 77.93 72.39 74.17 0.3M
2022-07-11 77.98 79.06 74.60 75.10 0.4M
2022-07-08 74.32 77.99 74.32 76.80 0.4M
2022-07-07 73.85 73.90 71.53 73.01 0.4M
2022-07-06 77.02 77.40 73.60 74.60 0.4M
2022-07-05 77.30 81.40 75.89 77.60 0.3M
2022-07-04 73.49 80.20 73.49 79.15 0.5M
2022-07-01 75.00 75.71 72.14 74.98 0.5M
2022-06-30 76.52 79.98 74.33 75.58 0.4M
2022-06-29 80.00 83.99 77.29 77.29 0.5M
2022-06-28 80.78 82.59 78.88 81.65 0.4M
2022-06-27 79.50 82.00 78.52 80.90 0.4M
2022-06-24 85.00 85.00 78.05 80.50 0.4M
2022-06-23 77.59 81.98 76.80 80.52 0.6M
2022-06-22 75.24 80.30 75.24 77.59 0.5M
2022-06-21 77.87 78.36 75.01 76.00 0.2M
2022-06-20 75.54 78.80 75.38 77.00 0.4M
2022-06-17 73.00 75.99 72.56 74.82 0.2M
2022-06-16 73.28 76.40 73.00 76.00 0.3M
2022-06-15 72.08 77.80 71.76 74.70 0.3M
2022-06-14 74.70 74.97 69.25 73.30 0.4M
2022-06-13 74.02 75.48 73.67 74.59 0.2M
2022-06-10 75.71 76.89 73.00 74.60 0.6M
2022-06-09 77.53 79.65 75.30 75.71 0.3M
2022-06-08 86.32 86.32 76.50 79.00 0.9M
2022-06-07 86.00 87.00 82.01 84.19 0.4M
2022-06-06 81.51 88.02 81.51 87.15 0.8M
2022-06-02 75.83 83.75 75.62 81.62 0.4M
2022-06-01 73.90 77.10 72.99 76.90 0.3M
2022-05-31 72.00 74.19 70.40 73.99 0.3M
2022-05-30 71.52 74.45 70.81 72.00 0.3M
2022-05-27 74.90 76.70 70.13 73.39 0.4M
2022-05-26 75.06 75.58 71.68 74.20 0.2M
2022-05-25 72.19 75.00 71.09 74.50 0.3M
2022-05-24 74.91 76.06 71.00 72.19 0.5M
2022-05-23 66.30 73.01 65.30 72.74 0.4M
2022-05-20 67.20 68.20 64.66 66.15 0.1M
2022-05-19 66.32 66.32 63.12 64.55 0.3M
2022-05-18 66.38 67.59 65.01 66.50 0.1M
2022-05-17 66.73 67.50 64.69 65.66 0.3M
2022-05-16 69.00 70.96 67.00 67.80 0.3M
2022-05-13 71.00 71.99 70.00 71.30 0.1M
2022-05-12 69.98 71.48 69.00 71.20 0.1M
2022-05-11 66.60 72.31 66.60 70.00 0.2M
2022-05-10 65.17 68.83 65.16 68.21 0.1M
2022-05-09 67.80 68.70 65.00 67.59 0.1M
2022-05-06 65.00 69.70 64.06 67.79 0.2M
2022-05-05 65.69 66.99 64.21 66.80 0.1M
2022-04-29 64.49 67.96 61.19 66.03 0.3M
2022-04-28 57.80 63.04 56.88 63.00 0.2M
2022-04-27 53.02 59.49 53.00 58.97 0.2M
2022-04-26 63.00 65.70 58.05 58.92 0.3M
2022-04-25 66.77 68.98 63.00 63.00 0.3M
2022-04-22 64.85 67.88 63.12 66.76 0.3M
2022-04-21 60.80 64.85 60.80 64.85 0.2M
2022-04-20 61.50 61.99 59.09 61.84 0.1M
2022-04-19 59.60 61.89 58.71 61.50 0.1M
2022-04-18 58.66 60.28 56.99 59.86 0.1M
2022-04-15 59.56 61.90 56.27 59.00 0.3M
2022-04-14 59.99 62.71 59.27 61.90 0.1M
2022-04-13 59.31 61.70 57.53 60.57 0.1M
2022-04-12 60.31 60.98 57.20 59.78 0.1M
2022-04-11 62.00 63.12 58.78 60.30 0.2M
2022-04-08 66.50 66.50 61.58 62.50 0.1M
2022-04-07 63.37 63.99 62.20 63.48 0.1M
2022-04-06 63.65 66.49 62.98 64.76 0.2M
2022-04-01 62.00 65.51 61.69 63.65 0.1M
2022-03-31 65.10 65.64 61.80 62.83 0.2M
2022-03-30 63.99 66.22 63.18 65.38 0.1M
2022-03-29 63.86 64.46 62.31 62.86 0.1M
2022-03-28 64.30 66.55 63.11 63.86 0.1M
2022-03-25 67.67 67.95 65.57 67.00 0.1M
2022-03-24 66.57 67.77 63.62 67.10 0.1M
2022-03-23 67.70 68.00 65.91 67.17 0.1M
2022-03-22 65.15 67.50 64.28 66.50 0.2M
2022-03-21 63.90 66.60 63.90 65.85 0.2M
2022-03-18 63.26 64.56 62.91 63.90 0.1M
2022-03-17 64.30 65.49 62.68 65.20 0.3M
2022-03-16 62.10 64.54 58.00 64.30 0.2M
2022-03-15 65.65 65.65 61.15 61.93 0.1M
2022-03-14 70.95 71.00 66.21 66.65 0.1M
2022-03-11 66.58 70.30 66.02 70.30 0.1M
2022-03-10 76.00 76.00 68.00 69.65 0.2M
2022-03-09 73.30 73.55 67.10 70.30 0.1M
2022-03-08 76.14 77.12 73.01 73.01 0.2M
2022-03-07 78.50 78.96 75.88 77.04 0.1M
2022-03-04 76.00 79.18 75.01 76.60 0.1M
2022-03-03 79.36 80.00 77.80 78.00 0.1M
2022-03-02 79.00 80.25 77.00 79.58 0.1M
2022-03-01 78.89 80.60 78.00 79.95 0.1M
2022-02-28 80.77 83.62 77.30 78.94 0.1M
2022-02-25 78.36 80.70 78.31 79.36 0.1M
2022-02-24 79.30 81.35 77.23 78.31 0.2M
2022-02-23 76.00 80.95 76.00 79.05 0.1M
2022-02-22 76.06 78.10 74.47 76.67 0.2M
2022-02-21 76.80 77.50 76.44 76.93 0.1M
2022-02-18 84.43 84.43 76.00 77.47 0.4M
2022-02-17 81.91 82.00 78.60 81.58 0.2M
2022-02-16 72.58 82.00 71.99 81.56 0.6M
2022-02-15 71.86 74.38 70.29 73.74 0.2M
2022-02-14 72.01 73.33 70.75 71.70 0.1M
2022-02-11 74.00 75.96 72.15 72.17 0.1M
2022-02-10 80.87 80.87 74.07 74.12 0.2M
2022-02-09 76.61 77.99 74.01 77.02 0.3M
2022-02-08 75.00 77.89 74.00 76.10 0.3M
2022-02-07 77.25 79.98 73.50 76.19 0.4M
2022-01-28 83.01 83.95 77.07 78.64 0.4M
2022-01-27 83.84 87.15 82.39 84.28 0.2M
2022-01-26 82.29 85.51 81.48 84.50 0.4M
2022-01-25 92.50 93.79 84.00 84.50 0.3M
2022-01-24 100.90 100.90 91.19 92.86 0.3M
2022-01-21 98.63 101.34 96.73 101.00 0.2M
2022-01-20 99.01 101.28 97.56 98.63 0.1M
2022-01-19 99.41 103.66 98.60 100.78 0.2M
2022-01-18 99.04 100.80 97.97 99.00 0.2M
2022-01-17 94.89 100.00 93.20 99.77 0.3M
2022-01-14 95.99 97.69 94.02 94.98 0.3M
2022-01-13 98.19 99.38 95.30 95.99 0.2M
2022-01-12 96.95 99.48 96.53 97.65 0.1M
2022-01-11 95.30 97.97 95.30 97.05 0.1M
2022-01-10 98.88 99.36 94.68 98.39 0.3M
2022-01-07 102.00 102.65 99.23 99.38 0.2M
2022-01-06 101.42 103.00 97.88 102.00 0.1M
2022-01-05 107.69 107.70 99.70 100.03 0.2M
2022-01-04 108.51 110.97 106.00 106.32 0.2M