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
2024-12-31 35.90 36.85 35.52 36.34 0.9M
2024-12-30 36.76 37.59 35.27 36.22 0.8M
2024-12-27 35.88 36.86 35.30 36.58 0.8M
2024-12-26 34.84 36.15 34.84 35.65 0.4M
2024-12-25 35.59 35.88 34.23 35.18 0.6M
2024-12-24 34.77 35.86 34.15 35.65 0.8M
2024-12-23 35.91 36.23 34.50 34.60 0.5M
2024-12-20 35.78 36.96 35.69 36.24 0.7M
2024-12-19 35.50 36.32 35.17 36.10 0.8M
2024-12-18 36.08 36.36 34.71 36.14 0.7M
2024-12-17 36.53 36.99 35.61 35.88 1.0M
2024-12-16 37.69 37.81 36.36 36.74 1.0M
2024-12-13 37.55 38.20 36.72 37.72 1.1M
2024-12-12 38.02 38.03 36.36 37.56 1.3M
2024-12-11 38.18 38.50 37.37 37.62 1.0M
2024-12-10 39.98 40.42 38.11 38.34 1.2M
2024-12-09 37.78 39.59 37.57 38.40 1.4M
2024-12-06 37.22 38.00 36.59 37.57 1.0M
2024-12-05 36.20 37.79 36.20 37.48 0.7M
2024-12-04 36.43 37.50 35.84 36.33 0.8M
2024-12-03 36.23 36.99 35.68 36.32 0.9M
2024-12-02 36.60 36.94 35.68 36.20 1.1M
2024-11-29 35.64 36.35 34.84 36.32 1.0M
2024-11-28 34.88 35.81 34.67 35.22 0.8M
2024-11-27 33.88 34.93 32.93 34.93 0.8M
2024-11-26 35.24 35.43 33.53 33.90 0.8M
2024-11-25 34.99 35.34 33.70 35.32 1.3M
2024-11-22 35.16 36.98 34.92 35.00 1.3M
2024-11-21 35.00 35.88 34.40 35.54 1.1M
2024-11-20 33.79 34.99 33.42 34.90 1.0M
2024-11-19 33.26 34.10 32.53 33.79 1.1M
2024-11-18 35.30 35.44 32.88 33.15 1.7M
2024-11-15 36.14 36.83 35.14 35.30 1.2M
2024-11-14 38.05 38.89 36.31 36.50 1.7M
2024-11-13 39.53 39.53 37.37 37.92 1.6M
2024-11-12 40.29 40.49 38.48 39.29 2.2M
2024-11-11 37.59 40.55 37.14 39.91 2.4M
2024-11-08 37.00 38.34 35.70 36.70 2.1M
2024-11-07 35.61 37.10 34.56 35.93 2.7M
2024-11-06 33.94 37.60 33.94 35.50 3.8M
2024-11-05 32.99 33.91 32.46 33.37 2.8M
2024-11-04 30.31 32.49 30.31 32.48 1.4M
2024-11-01 31.64 31.64 30.21 30.90 1.4M
2024-10-31 30.48 31.75 30.13 31.59 2.0M
2024-10-30 31.43 31.88 30.08 30.49 1.6M
2024-10-29 32.89 32.90 30.70 31.14 1.9M
2024-10-28 33.50 33.61 32.50 32.89 1.1M
2024-10-25 32.40 34.97 31.82 33.47 2.3M
2024-10-24 32.47 32.80 31.95 32.60 1.1M
2024-10-23 31.30 32.55 30.86 32.47 1.5M
2024-10-22 31.95 32.26 31.01 31.29 1.0M
2024-10-21 31.33 32.38 31.05 32.05 1.7M
2024-10-18 30.14 32.00 29.51 31.33 2.5M
2024-10-17 29.84 30.95 29.84 29.92 1.3M
2024-10-16 29.03 30.80 28.98 29.85 1.6M
2024-10-15 30.19 30.30 29.16 29.49 1.2M
2024-10-14 28.50 30.20 27.77 30.18 2.3M
2024-10-11 29.49 29.49 27.08 28.10 1.6M
2024-10-10 29.46 30.35 28.50 28.95 1.5M
2024-10-09 32.20 32.32 29.12 29.25 2.4M
2024-10-08 35.90 35.95 31.50 32.43 3.7M
2024-09-30 27.27 30.00 27.08 29.98 2.1M
2024-09-27 24.89 26.54 24.84 26.28 1.2M
2024-09-26 23.61 24.88 23.40 24.69 1.5M
2024-09-25 23.81 24.48 23.61 23.61 0.9M
2024-09-24 23.30 24.28 22.90 23.79 0.7M
2024-09-23 23.58 23.66 23.06 23.14 0.4M
2024-09-20 23.05 23.41 22.76 23.33 0.4M
2024-09-19 22.71 23.60 22.49 22.95 0.4M
2024-09-18 22.85 22.85 21.90 22.76 0.5M
2024-09-13 22.53 22.83 22.37 22.67 0.4M
2024-09-12 22.79 22.95 22.33 22.66 0.3M
2024-09-11 22.95 22.95 22.49 22.68 0.3M
2024-09-10 22.36 22.88 22.01 22.70 0.3M
2024-09-09 22.22 22.59 21.51 22.36 0.3M
2024-09-06 22.95 23.00 22.10 22.22 0.4M
2024-09-05 22.91 23.14 22.41 22.95 0.4M
2024-09-04 22.16 22.61 22.16 22.27 0.2M
2024-09-03 22.17 22.71 21.90 22.50 0.4M
2024-09-02 22.98 22.98 21.83 21.90 0.6M
2024-08-30 22.07 23.11 22.07 22.87 0.6M
2024-08-29 21.90 22.47 21.56 22.23 0.4M
2024-08-28 21.57 22.29 21.35 21.95 0.3M
2024-08-27 22.07 22.08 21.30 21.47 0.3M
2024-08-26 21.51 22.00 21.43 21.84 0.1M
2024-08-23 21.51 21.92 21.23 21.66 0.2M
2024-08-22 22.32 22.32 21.49 21.61 0.2M
2024-08-21 22.10 22.29 21.72 21.94 0.2M
2024-08-20 22.78 22.78 21.74 21.97 0.3M
2024-08-19 22.73 23.10 22.39 22.57 0.3M
2024-08-16 22.84 23.13 22.60 22.87 0.2M
2024-08-15 23.30 23.39 22.55 23.01 0.3M
2024-08-14 23.20 23.24 22.83 23.01 0.3M
2024-08-13 23.31 23.76 22.80 23.20 0.2M
2024-08-12 23.49 23.54 23.01 23.17 0.2M
2024-08-09 23.99 24.10 23.25 23.26 0.3M
2024-08-08 23.59 24.15 23.21 23.83 0.4M
2024-08-07 24.40 24.40 23.52 23.83 0.3M
2024-08-06 24.47 24.70 23.60 24.05 0.3M
2024-08-05 24.44 24.78 23.68 23.73 0.5M
2024-08-02 24.87 25.68 23.96 24.13 0.7M
2024-08-01 24.80 25.35 24.57 24.97 0.8M
2024-07-31 23.03 24.76 22.93 24.70 0.8M
2024-07-30 22.78 23.65 22.56 23.38 0.4M
2024-07-29 23.51 23.55 22.70 23.00 0.5M
2024-07-26 22.80 23.91 22.40 23.51 0.6M
2024-07-25 22.14 23.14 22.03 22.85 0.5M
2024-07-24 22.99 23.26 22.31 22.40 0.4M
2024-07-23 23.99 24.05 22.93 23.06 0.3M
2024-07-22 24.01 24.25 23.48 23.95 0.4M
2024-07-19 22.57 23.66 22.52 23.47 0.5M
2024-07-18 22.58 22.79 21.80 22.73 0.3M
2024-07-17 23.13 23.20 22.51 22.58 0.3M
2024-07-16 23.08 23.30 22.31 23.20 0.3M
2024-07-15 22.71 23.39 22.54 22.90 0.7M
2024-07-12 23.34 23.42 22.00 22.54 0.6M
2024-07-11 22.35 23.50 22.35 22.92 0.4M
2024-07-10 22.19 22.60 21.81 22.29 0.3M
2024-07-09 21.82 22.35 21.10 22.18 0.5M
2024-07-08 21.30 22.05 21.28 21.38 0.4M
2024-07-05 23.29 23.29 18.74 22.36 0.6M
2024-07-04 23.58 23.58 22.13 22.17 0.5M
2024-07-03 23.58 23.66 22.82 23.16 0.4M
2024-07-02 23.33 23.58 22.91 23.49 0.4M
2024-07-01 23.86 23.86 22.62 23.35 0.6M
2024-06-28 23.06 23.78 23.00 23.41 0.4M
2024-06-27 23.60 24.86 23.21 23.23 0.5M
2024-06-26 22.86 24.06 22.50 23.91 0.6M
2024-06-25 23.13 23.49 22.30 22.70 0.7M
2024-06-24 25.29 25.57 22.25 23.29 1.3M
2024-06-21 25.61 25.61 25.01 25.37 0.4M
2024-06-20 25.74 26.50 25.56 25.62 0.6M
2024-06-19 25.96 26.07 25.35 25.75 0.3M
2024-06-18 25.26 26.14 25.07 25.66 0.8M
2024-06-17 25.06 25.33 24.80 25.26 0.3M
2024-06-14 25.70 25.70 24.95 25.19 0.4M
2024-06-13 24.80 26.00 24.45 25.48 0.8M
2024-06-12 23.95 24.88 23.95 24.64 0.4M
2024-06-11 23.30 24.26 22.59 24.20 0.7M
2024-06-07 23.53 24.10 23.09 23.29 0.7M
2024-06-06 24.42 24.42 22.70 23.14 1.1M
2024-06-05 24.53 24.65 23.81 24.00 0.4M
2024-06-04 25.31 25.31 23.89 24.49 1.0M
2024-06-03 25.93 25.93 24.83 25.10 0.9M
2024-05-31 25.92 26.08 25.42 25.71 0.4M
2024-05-30 25.52 25.95 25.03 25.55 0.5M
2024-05-29 25.46 25.87 25.18 25.46 0.4M
2024-05-28 25.68 25.88 24.98 25.55 0.4M
2024-05-27 25.23 25.56 24.63 25.42 0.6M
2024-05-24 25.52 25.93 25.15 25.35 0.5M
2024-05-23 26.60 26.70 25.70 25.88 0.6M
2024-05-22 26.72 26.74 26.17 26.61 0.3M
2024-05-21 27.10 27.26 26.19 26.52 0.4M
2024-05-20 26.91 27.48 26.80 27.07 0.6M
2024-05-17 26.46 26.90 25.75 26.90 0.7M
2024-05-16 26.73 26.98 25.76 26.08 0.9M
2024-05-15 26.59 27.38 26.14 26.25 0.6M
2024-05-14 26.30 27.05 26.12 26.59 0.9M
2024-05-13 28.00 28.00 26.10 26.40 1.2M
2024-05-10 28.80 28.80 27.82 27.93 0.8M
2024-05-09 27.89 28.70 27.89 28.48 1.0M
2024-05-08 28.81 29.55 27.53 27.94 1.8M
2024-05-07 27.55 27.95 27.09 27.76 0.8M
2024-05-06 27.73 27.74 26.89 27.28 0.9M
2024-04-30 26.99 27.60 26.55 27.33 1.1M
2024-04-29 25.41 27.15 25.13 27.04 1.8M
2024-04-26 24.29 25.75 23.60 25.26 1.9M
2024-04-25 24.84 25.49 24.34 25.14 1.4M
2024-04-24 24.42 24.85 24.05 24.63 1.0M
2024-04-23 23.83 24.55 23.50 24.02 1.1M
2024-04-22 23.57 23.95 22.23 23.48 1.3M
2024-04-19 24.07 24.07 22.81 23.57 1.2M
2024-04-18 23.88 24.65 23.25 23.85 1.3M
2024-04-17 22.90 23.95 22.63 23.88 1.7M
2024-04-16 23.48 23.52 21.82 22.30 2.2M
2024-04-15 26.02 26.28 23.07 23.96 2.7M
2024-04-12 26.75 27.29 25.90 26.02 1.2M
2024-04-11 26.35 27.35 26.16 26.71 1.4M
2024-04-10 27.99 27.99 26.11 26.35 1.7M
2024-04-09 27.69 28.36 27.43 27.80 0.7M
2024-04-08 29.29 29.29 27.36 27.50 1.7M
2024-04-03 29.95 29.95 28.90 29.30 0.7M
2024-04-02 31.07 31.07 29.62 30.12 1.1M
2024-04-01 29.68 31.11 29.68 31.07 1.1M
2024-03-29 29.63 30.41 29.10 29.51 0.7M
2024-03-28 28.76 30.17 28.16 29.85 1.0M
2024-03-27 30.33 30.33 28.76 28.80 1.1M
2024-03-26 30.21 30.87 29.81 30.15 1.0M
2024-03-25 32.23 32.50 30.20 30.21 1.7M
2024-03-22 32.32 33.40 31.48 32.50 1.6M
2024-03-21 32.86 33.16 31.88 32.34 1.1M
2024-03-20 32.61 32.77 31.84 32.56 1.2M
2024-03-19 32.00 33.58 31.60 32.51 2.3M
2024-03-18 32.00 32.22 30.81 31.89 2.2M
2024-03-15 29.72 31.55 29.31 31.24 2.8M
2024-03-14 30.37 30.72 29.06 29.58 1.4M
2024-03-13 30.59 30.75 30.08 30.40 1.5M
2024-03-12 29.89 30.78 29.77 30.60 1.4M
2024-03-11 29.40 29.92 29.03 29.90 1.1M
2024-03-08 29.15 29.83 28.74 29.74 1.4M
2024-03-07 29.80 30.77 29.03 29.20 1.5M
2024-03-06 29.07 30.20 28.72 29.71 1.4M
2024-03-05 30.30 30.90 29.15 29.39 2.2M
2024-03-04 31.40 31.43 29.81 30.67 2.1M
2024-03-01 30.65 32.19 30.50 31.00 2.7M
2024-02-29 28.05 30.48 27.53 30.20 3.0M
2024-02-28 31.10 32.39 27.59 27.89 4.2M
2024-02-27 30.75 30.88 29.42 30.80 3.1M
2024-02-26 28.16 32.50 28.13 30.66 5.1M
2024-02-23 26.60 27.80 26.27 27.70 2.3M
2024-02-22 25.02 26.39 25.02 26.26 2.6M
2024-02-21 24.35 25.90 23.50 24.81 2.6M
2024-02-20 23.70 24.61 22.88 24.36 2.9M
2024-02-19 23.74 24.68 22.98 23.98 4.1M
2024-02-08 19.67 23.76 18.89 23.76 5.1M
2024-02-07 20.27 20.27 18.66 19.80 4.6M
2024-02-06 19.60 20.44 17.41 19.88 4.7M
2024-02-05 22.00 22.00 18.02 19.45 3.6M
2024-02-02 23.39 23.90 21.13 22.00 2.2M
2024-02-01 24.23 24.32 22.87 23.36 2.5M
2024-01-31 25.46 25.60 23.51 23.74 2.1M
2024-01-30 26.16 26.28 25.44 25.54 1.5M
2024-01-29 28.13 28.13 26.10 26.16 1.8M
2024-01-26 29.67 29.67 27.70 27.90 1.5M
2024-01-25 26.93 28.88 26.55 28.66 2.1M
2024-01-24 27.50 27.50 25.51 26.85 2.0M
2024-01-23 27.37 27.58 26.50 27.12 1.6M
2024-01-22 29.15 29.38 27.03 27.15 1.7M
2024-01-19 29.80 29.80 28.88 28.94 1.3M
2024-01-18 30.17 30.17 28.79 29.69 1.6M
2024-01-17 30.41 31.29 29.68 29.80 1.2M
2024-01-16 30.94 31.36 30.30 31.05 1.4M
2024-01-15 31.51 31.75 30.63 30.92 1.3M
2024-01-12 32.21 32.88 31.63 31.79 1.1M
2024-01-11 31.90 32.70 31.61 32.35 1.8M
2024-01-10 32.46 33.10 31.61 32.16 1.8M
2024-01-09 32.70 33.35 32.40 32.75 1.2M
2024-01-08 33.05 33.22 32.34 32.34 1.3M
2024-01-05 33.17 34.85 32.85 33.10 2.2M
2024-01-04 33.78 34.49 32.90 32.92 1.8M
2024-01-03 35.48 35.80 33.85 33.97 1.3M
2024-01-02 36.81 36.95 35.51 35.51 1.2M