Hangzhou Raycloud Technology Co (688365)

688365
🏛️ China →
15.11
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 15.03 15.10 14.98 14.99 698.9K
09:35 15.05 15.19 15.03 15.13 209.6K
09:40 15.12 15.23 15.09 15.23 164.2K
09:45 15.22 15.39 15.17 15.36 524.7K
09:50 15.36 15.53 15.26 15.48 841.4K
09:55 15.45 15.50 15.33 15.33 369.1K
10:00 15.33 15.40 15.26 15.36 316.0K
10:05 15.37 15.40 15.35 15.38 112.6K
10:10 15.39 15.39 15.34 15.35 73.6K
10:15 15.34 15.38 15.32 15.34 111.9K
10:20 15.33 15.34 15.28 15.30 58.8K
10:25 15.31 15.36 15.31 15.36 54.4K
10:30 15.36 15.39 15.34 15.34 62.0K
10:35 15.33 15.37 15.33 15.36 43.6K
10:40 15.35 15.35 15.30 15.34 55.4K
10:45 15.34 15.35 15.31 15.33 49.9K
10:50 15.33 15.36 15.33 15.35 46.4K
10:55 15.35 15.36 15.31 15.34 64.9K
11:00 15.34 15.35 15.31 15.33 99.0K
11:05 15.32 15.33 15.27 15.28 51.1K
11:10 15.28 15.30 15.25 15.25 58.7K
11:15 15.24 15.28 15.24 15.24 132.9K
11:20 15.24 15.33 15.24 15.31 48.6K
11:25 15.32 15.32 15.28 15.30 28.5K
13:00 15.29 15.30 15.28 15.29 57.9K
13:05 15.28 15.31 15.25 15.29 117.6K
13:10 15.28 15.28 15.24 15.27 91.0K
13:15 15.26 15.28 15.25 15.25 76.7K
13:20 15.25 15.31 15.22 15.31 101.4K
13:25 15.30 15.30 15.25 15.27 58.4K
13:30 15.27 15.27 15.21 15.23 85.5K
13:35 15.23 15.23 15.20 15.20 101.5K
13:40 15.20 15.22 15.14 15.14 92.4K
13:45 15.14 15.18 15.14 15.14 101.7K
13:50 15.15 15.18 15.12 15.13 64.0K
13:55 15.13 15.13 15.09 15.10 90.6K
14:00 15.11 15.11 15.09 15.10 83.1K
14:05 15.10 15.23 15.07 15.22 191.8K
14:10 15.23 15.29 15.18 15.21 149.4K
14:15 15.21 15.22 15.18 15.21 59.7K
14:20 15.21 15.29 15.21 15.25 130.3K
14:25 15.25 15.27 15.22 15.22 58.9K
14:30 15.24 15.32 15.24 15.30 181.3K
14:35 15.31 15.32 15.24 15.26 105.0K
14:40 15.27 15.27 15.25 15.25 48.5K
14:45 15.25 15.28 15.25 15.27 76.3K
14:50 15.28 15.28 15.26 15.27 89.4K
14:55 15.28 15.29 15.26 15.29 114.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 16.00 16.29 15.07 15.11 12.2M
2025-09-25 15.45 16.73 15.22 16.10 17.8M
2025-09-24 14.64 15.61 14.49 15.43 12.2M
2025-09-23 15.28 15.31 14.20 14.68 10.7M
2025-09-22 15.07 15.53 14.91 15.29 6.7M
2025-09-19 15.12 15.47 14.94 15.09 7.8M
2025-09-18 15.45 15.90 15.05 15.20 10.9M
2025-09-17 15.69 15.74 15.33 15.54 6.8M
2025-09-16 15.09 15.84 15.01 15.74 12.4M
2025-09-15 15.27 15.38 14.95 15.09 8.1M
2025-09-12 15.51 15.92 15.21 15.27 11.5M
2025-09-11 15.22 15.59 14.87 15.45 11.4M
2025-09-10 15.01 15.58 14.88 15.23 12.1M
2025-09-09 15.57 15.57 14.86 14.86 10.2M
2025-09-08 15.16 15.52 14.99 15.42 10.7M
2025-09-05 15.29 15.29 14.77 15.16 13.2M
2025-09-04 15.61 15.74 14.77 15.06 10.4M
2025-09-03 16.22 16.35 15.57 15.61 9.2M
2025-09-02 17.15 17.15 16.10 16.21 12.5M
2025-09-01 17.12 17.97 16.98 17.05 18.1M
2025-08-29 17.60 17.77 16.61 16.90 19.5M
2025-08-28 17.50 17.84 17.15 17.60 14.0M
2025-08-27 18.77 19.00 17.50 17.54 19.3M
2025-08-26 18.15 18.73 18.05 18.23 13.5M
2025-08-25 17.79 18.88 17.79 18.26 21.2M
2025-08-22 16.58 17.80 16.52 17.80 22.5M
2025-08-21 16.78 17.04 16.40 16.52 10.3M
2025-08-20 16.85 16.95 16.18 16.70 15.2M
2025-08-19 17.17 17.35 16.90 16.98 10.5M
2025-08-18 16.38 17.26 16.38 17.06 14.8M
2025-08-15 16.06 16.56 15.83 16.36 12.0M
2025-08-14 16.56 16.58 15.90 16.05 14.2M
2025-08-13 16.35 16.86 16.35 16.59 13.5M
2025-08-12 16.75 17.22 16.01 16.46 15.3M
2025-08-11 16.50 17.02 16.50 16.75 12.6M
2025-08-08 18.01 18.16 16.56 16.57 20.0M
2025-08-07 18.58 19.38 18.01 18.13 15.2M
2025-08-06 17.68 18.20 17.49 17.94 9.1M
2025-08-05 18.40 18.79 17.66 17.77 15.5M
2025-08-04 17.71 18.65 17.20 18.59 14.7M
2025-08-01 17.55 17.96 17.05 17.96 18.6M
2025-07-31 16.96 18.26 16.72 17.20 24.1M
2025-07-30 16.88 17.32 16.40 16.76 10.2M
2025-07-29 16.85 17.56 16.59 17.02 12.6M
2025-07-28 16.93 17.25 16.50 17.12 10.3M
2025-07-25 16.33 17.19 16.18 17.10 18.2M
2025-07-24 16.53 16.58 15.85 16.10 9.8M
2025-07-23 15.64 16.79 15.64 16.30 14.5M
2025-07-22 16.45 16.58 15.70 15.90 14.6M
2025-07-21 16.80 17.16 16.40 16.55 13.5M
2025-07-18 16.21 17.67 16.21 16.99 22.4M
2025-07-17 16.02 16.38 15.75 16.05 10.6M
2025-07-16 16.13 16.69 15.92 15.97 16.2M
2025-07-15 14.87 16.22 14.80 16.12 22.9M
2025-07-14 15.00 15.45 14.81 14.87 6.8M
2025-07-11 14.71 15.02 14.46 14.87 6.7M
2025-07-10 14.59 15.16 14.36 14.76 8.0M
2025-07-09 14.75 14.75 14.45 14.52 6.2M
2025-07-08 14.78 15.04 14.62 14.70 6.2M
2025-07-07 14.96 15.22 14.55 14.76 6.4M
2025-07-04 14.46 14.99 14.42 14.96 10.5M
2025-07-03 14.70 14.93 14.45 14.54 5.6M
2025-07-02 15.50 15.50 14.60 14.70 9.2M
2025-07-01 15.11 15.50 14.86 15.26 13.1M
2025-06-30 14.26 15.38 14.19 15.22 18.8M
2025-06-27 14.29 14.55 14.06 14.13 8.0M
2025-06-26 14.28 14.71 14.11 14.27 11.5M
2025-06-25 13.89 14.36 13.80 14.28 13.0M
2025-06-24 13.52 14.19 13.52 13.90 11.3M
2025-06-23 12.80 14.05 12.76 13.61 11.9M
2025-06-20 13.50 13.57 12.93 12.96 8.0M
2025-06-19 13.92 14.26 13.51 13.55 12.6M
2025-06-18 13.62 13.97 13.44 13.68 7.5M
2025-06-17 13.75 14.20 13.55 13.75 12.2M
2025-06-16 13.26 13.87 13.13 13.75 14.5M
2025-06-13 14.08 14.08 13.00 13.26 20.1M
2025-06-12 13.55 14.48 13.44 14.17 19.1M
2025-06-11 13.75 14.03 13.48 13.59 14.0M
2025-06-10 14.10 14.45 13.50 13.72 20.3M
2025-06-09 13.50 14.40 13.22 14.22 28.1M
2025-06-06 12.58 13.29 12.58 12.94 14.8M
2025-06-05 12.16 12.75 12.03 12.69 15.4M
2025-06-04 11.83 12.38 11.76 12.11 10.1M
2025-06-03 11.86 12.34 11.80 11.87 6.5M
2025-05-30 12.15 12.33 11.81 11.99 9.4M
2025-05-29 11.70 12.54 11.67 12.33 14.6M
2025-05-28 11.87 12.00 11.60 11.66 5.8M
2025-05-27 12.10 12.10 11.77 11.90 5.3M
2025-05-26 11.90 12.11 11.85 12.08 7.1M
2025-05-23 12.50 12.54 11.90 11.90 12.5M
2025-05-22 12.34 12.97 12.25 12.63 13.9M
2025-05-21 12.56 12.57 12.28 12.34 6.8M
2025-05-20 12.50 12.68 12.26 12.61 8.3M
2025-05-19 12.90 12.92 12.36 12.50 9.9M
2025-05-16 13.00 13.18 12.46 12.94 19.5M
2025-05-15 13.00 13.38 12.87 13.15 19.8M
2025-05-14 12.39 13.02 12.32 12.81 13.0M
2025-05-13 13.00 13.12 12.66 12.69 8.2M
2025-05-12 12.70 12.79 12.58 12.75 6.5M
2025-05-09 12.98 13.02 12.44 12.49 8.3M
2025-05-08 12.73 13.15 12.73 13.00 8.8M
2025-05-07 13.24 13.40 12.67 12.85 14.1M
2025-05-06 12.85 13.18 12.61 13.11 15.3M
2025-04-30 12.05 12.98 11.95 12.82 19.8M
2025-04-29 11.55 12.12 11.51 11.95 10.7M
2025-04-28 11.60 11.97 11.54 11.56 7.9M
2025-04-25 11.44 12.08 11.44 11.54 10.2M
2025-04-24 11.79 11.89 11.35 11.49 9.2M
2025-04-23 12.05 12.26 11.78 11.82 9.5M
2025-04-22 12.34 12.35 11.91 11.94 8.9M
2025-04-21 11.66 12.39 11.46 12.22 14.3M
2025-04-18 12.06 12.13 11.53 11.67 12.2M
2025-04-17 11.50 12.84 11.39 12.13 18.5M
2025-04-16 12.40 12.40 11.30 11.50 14.8M
2025-04-15 11.80 12.20 11.50 11.99 13.6M
2025-04-14 11.69 12.23 11.58 11.88 11.4M
2025-04-11 11.13 11.53 11.10 11.43 7.5M
2025-04-10 11.10 11.71 11.10 11.25 11.2M
2025-04-09 10.44 10.98 9.53 10.89 13.5M
2025-04-08 10.06 10.70 10.06 10.45 12.0M
2025-04-07 11.75 11.99 10.13 10.13 12.2M
2025-04-03 12.70 13.05 12.50 12.66 5.2M
2025-04-02 12.91 13.16 12.89 12.92 4.1M
2025-04-01 13.20 13.29 12.85 12.89 7.3M
2025-03-31 12.81 13.29 12.41 13.27 10.5M
2025-03-28 12.92 13.25 12.92 13.00 5.7M
2025-03-27 13.05 13.34 12.89 13.03 6.9M
2025-03-26 13.31 13.58 13.06 13.12 7.9M
2025-03-25 14.72 14.77 13.23 13.35 14.4M
2025-03-24 14.45 14.98 14.34 14.77 9.9M
2025-03-21 15.00 15.15 14.40 14.44 9.9M
2025-03-20 15.14 15.89 14.91 15.18 15.8M
2025-03-19 14.80 15.37 14.65 15.28 14.7M
2025-03-18 15.00 15.10 14.64 14.75 8.5M
2025-03-17 14.66 14.69 14.38 14.60 9.1M
2025-03-14 14.44 14.78 14.37 14.66 9.5M
2025-03-13 15.05 15.15 14.28 14.46 12.9M
2025-03-12 15.45 15.64 15.08 15.08 13.7M
2025-03-11 14.86 15.26 14.85 15.20 10.8M
2025-03-10 15.65 15.65 15.11 15.35 12.9M
2025-03-07 16.72 16.72 15.50 15.73 26.3M
2025-03-06 15.10 17.17 15.10 16.59 36.0M
2025-03-05 14.70 14.92 14.25 14.82 14.4M
2025-03-04 14.22 14.87 14.19 14.76 11.3M
2025-03-03 14.99 15.16 14.27 14.53 13.6M
2025-02-28 16.20 16.23 14.49 14.83 24.3M
2025-02-27 17.13 17.13 16.12 16.57 22.8M
2025-02-26 16.58 17.27 16.22 17.12 31.7M
2025-02-25 15.70 16.58 15.70 16.36 22.1M
2025-02-24 16.62 16.65 15.50 16.28 29.4M
2025-02-21 17.00 17.00 16.10 16.63 31.6M
2025-02-20 16.48 16.80 16.26 16.51 26.5M
2025-02-19 16.13 17.16 15.80 16.75 35.4M
2025-02-18 17.00 17.39 15.80 15.99 37.1M
2025-02-17 19.00 19.33 17.00 17.48 45.4M
2025-02-14 17.70 19.42 17.56 18.16 55.3M
2025-02-13 17.28 19.50 16.40 18.35 63.7M
2025-02-12 17.16 18.15 17.04 17.63 51.2M
2025-02-11 18.00 19.71 17.04 17.16 79.6M
2025-02-10 15.00 17.74 14.74 17.74 68.2M
2025-02-07 14.87 15.49 14.30 14.78 57.3M
2025-02-06 13.20 15.72 13.00 15.30 62.0M
2025-02-05 12.00 13.59 12.00 13.35 47.1M
2025-01-27 13.00 13.15 11.90 12.00 27.3M
2025-01-24 12.00 12.47 11.82 12.36 25.5M
2025-01-23 12.00 12.51 11.93 12.16 26.0M
2025-01-22 12.20 12.53 11.90 12.08 27.6M
2025-01-21 12.30 12.88 11.80 12.83 41.7M
2025-01-20 13.10 13.38 12.12 12.32 57.5M
2025-01-17 13.30 14.95 13.02 13.55 74.3M
2025-01-16 12.58 13.00 12.11 12.46 29.8M
2025-01-15 13.19 13.60 12.50 12.67 39.8M
2025-01-14 11.82 12.75 11.55 12.70 32.7M
2025-01-13 12.21 12.26 11.37 11.39 26.2M
2025-01-10 13.00 13.49 12.31 12.47 39.5M
2025-01-09 12.48 13.90 12.28 13.71 50.2M
2025-01-08 12.39 13.38 12.16 12.72 43.7M
2025-01-07 11.39 12.67 11.33 12.44 34.9M
2025-01-06 11.51 11.92 10.80 11.69 31.8M
2025-01-03 12.43 12.78 11.22 11.42 40.8M
2025-01-02 12.40 13.55 11.83 12.80 61.8M