Rianlon (300596)

300596
🏛️ China →
37.81
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 52.80 55.05 52.49 54.57 3.2M
2022-12-29 50.25 53.27 50.18 52.57 2.2M
2022-12-28 50.11 51.44 49.91 50.53 1.4M
2022-12-27 51.48 52.25 49.86 50.36 2.3M
2022-12-26 50.51 51.90 50.50 51.50 1.0M
2022-12-23 50.93 51.47 50.10 50.30 1.0M
2022-12-22 52.63 53.01 51.22 51.22 1.0M
2022-12-21 52.43 53.00 51.86 52.40 1.3M
2022-12-20 52.83 53.25 52.15 52.43 1.0M
2022-12-19 53.70 54.49 52.60 52.60 1.2M
2022-12-16 55.10 55.10 52.86 53.89 2.1M
2022-12-15 54.51 56.10 54.05 55.15 2.6M
2022-12-14 54.19 54.69 53.35 54.19 1.3M
2022-12-13 55.11 55.48 53.62 54.21 1.5M
2022-12-12 55.07 55.75 54.83 55.10 0.8M
2022-12-09 55.12 55.84 54.82 55.23 1.3M
2022-12-08 56.17 56.40 55.10 55.12 1.0M
2022-12-07 56.78 57.50 56.01 56.01 1.2M
2022-12-06 56.30 57.10 55.35 56.82 1.4M
2022-12-05 55.93 57.40 55.71 56.29 1.5M
2022-12-02 56.30 57.08 55.59 56.00 0.8M
2022-12-01 55.58 57.29 55.55 56.70 1.3M
2022-11-30 55.70 56.10 54.70 55.23 1.8M
2022-11-29 56.29 56.64 54.75 56.18 1.9M
2022-11-28 57.56 58.08 55.20 56.00 3.4M
2022-11-25 59.79 59.79 57.90 57.95 1.6M
2022-11-24 59.35 60.33 58.28 59.84 1.4M
2022-11-23 58.07 59.80 57.73 59.34 1.5M
2022-11-22 59.31 59.32 58.12 58.28 0.9M
2022-11-21 58.10 59.89 58.07 59.31 1.2M
2022-11-18 58.86 59.40 57.70 58.88 1.5M
2022-11-17 59.15 59.57 57.50 58.83 1.8M
2022-11-16 59.07 61.25 59.03 59.23 2.4M
2022-11-15 57.02 59.18 57.00 58.91 1.5M
2022-11-14 57.56 58.35 56.90 57.50 2.1M
2022-11-11 59.31 59.80 57.92 57.95 1.8M
2022-11-10 58.18 58.95 57.94 58.07 1.5M
2022-11-09 58.33 59.30 58.26 58.52 1.3M
2022-11-08 58.80 59.40 58.25 59.05 1.4M
2022-11-07 60.36 61.34 58.69 58.81 2.2M
2022-11-04 59.36 61.58 59.24 60.95 2.0M
2022-11-03 59.79 61.20 59.13 59.96 1.8M
2022-11-02 58.93 60.06 57.80 59.80 2.6M
2022-11-01 61.00 61.87 57.66 59.07 4.4M
2022-10-31 61.36 62.15 59.60 61.61 4.8M
2022-10-28 61.51 63.50 61.00 62.10 2.9M
2022-10-27 63.76 64.55 62.30 62.50 2.4M
2022-10-26 63.00 64.32 62.03 63.50 3.1M
2022-10-25 61.10 64.75 60.50 62.86 5.8M
2022-10-24 60.30 62.31 59.80 61.03 3.1M
2022-10-21 58.88 61.24 58.39 60.85 2.2M
2022-10-20 59.02 60.05 58.18 58.80 2.5M
2022-10-19 58.20 61.66 58.00 59.80 4.4M
2022-10-18 58.30 58.45 56.68 57.37 2.1M
2022-10-17 55.80 58.18 55.60 58.18 2.3M
2022-10-14 56.38 56.68 55.37 56.38 2.1M
2022-10-13 54.40 56.89 54.02 56.39 3.1M
2022-10-12 56.99 57.19 53.18 54.88 5.4M
2022-10-11 54.94 57.24 54.50 57.06 2.3M
2022-10-10 54.68 56.14 54.27 54.94 2.0M
2022-09-30 55.58 55.98 54.30 54.77 1.7M
2022-09-29 55.09 56.49 54.90 55.68 1.7M
2022-09-28 56.88 57.55 54.60 54.69 2.0M
2022-09-27 56.39 56.83 55.40 56.48 2.4M
2022-09-26 56.96 58.00 56.20 56.37 2.0M
2022-09-23 58.60 58.87 56.85 57.11 2.1M
2022-09-22 57.44 59.00 57.13 58.48 1.5M
2022-09-21 58.11 58.78 57.33 57.52 1.8M
2022-09-20 57.77 59.42 57.60 58.40 2.0M
2022-09-19 57.32 59.60 56.66 57.72 3.0M
2022-09-16 58.10 58.80 56.50 57.31 2.4M
2022-09-15 60.30 60.85 57.73 58.45 4.2M
2022-09-14 60.11 61.00 59.48 60.50 2.5M
2022-09-13 60.08 61.93 60.08 61.02 3.3M
2022-09-09 59.00 60.96 58.53 60.08 3.8M
2022-09-08 57.30 60.40 56.60 59.50 5.3M
2022-09-07 56.96 58.50 56.00 57.29 3.1M
2022-09-06 56.60 57.64 55.89 57.49 3.4M
2022-09-05 53.98 57.92 53.88 56.59 5.0M
2022-09-02 53.39 53.98 52.60 53.56 2.7M
2022-09-01 51.81 53.70 51.51 53.43 2.8M
2022-08-31 52.61 53.50 51.26 52.10 2.5M
2022-08-30 51.65 53.55 51.00 52.88 3.3M
2022-08-29 51.02 52.28 50.40 51.65 2.7M
2022-08-26 52.99 53.36 51.13 51.71 4.3M
2022-08-25 51.57 54.18 51.22 53.40 5.3M
2022-08-24 52.29 53.58 50.82 51.33 5.1M
2022-08-23 48.70 52.50 48.38 52.17 8.5M
2022-08-22 46.45 47.79 46.45 47.40 1.3M
2022-08-19 47.31 47.80 46.40 46.42 1.2M
2022-08-18 47.39 47.58 46.88 47.38 1.0M
2022-08-17 48.89 49.14 46.95 47.32 2.5M
2022-08-16 49.09 49.14 48.32 48.73 1.7M
2022-08-15 47.75 48.90 47.48 48.63 2.3M
2022-08-12 47.99 48.02 47.34 47.75 1.6M
2022-08-11 48.00 48.46 47.25 47.75 2.2M
2022-08-10 46.68 48.27 46.38 48.02 3.4M
2022-08-09 46.66 46.72 45.90 46.68 1.4M
2022-08-08 46.33 46.66 46.10 46.61 1.4M
2022-08-05 45.80 46.40 45.67 46.30 1.2M
2022-08-04 45.90 46.00 45.32 45.87 0.9M
2022-08-03 45.29 46.46 45.29 45.41 1.3M
2022-08-02 45.73 46.15 44.91 45.40 1.9M
2022-08-01 45.72 46.17 45.48 45.91 0.9M
2022-07-29 46.78 46.88 45.61 45.70 1.4M
2022-07-28 46.50 47.23 46.11 46.38 2.4M
2022-07-27 45.87 46.37 45.34 46.13 1.2M
2022-07-26 45.18 45.88 44.83 45.75 1.0M
2022-07-25 45.38 46.15 44.90 45.15 1.1M
2022-07-22 45.80 46.40 45.22 45.35 1.5M
2022-07-21 46.90 46.91 45.70 45.83 1.7M
2022-07-20 47.41 47.41 46.37 46.91 1.1M
2022-07-19 45.63 47.38 45.51 46.94 2.2M
2022-07-18 46.19 46.42 45.43 45.77 1.5M
2022-07-15 46.11 46.66 45.45 46.19 1.5M
2022-07-14 45.65 46.37 45.21 45.80 1.5M
2022-07-13 45.90 46.68 45.50 45.59 1.4M
2022-07-12 47.19 47.60 45.70 46.25 2.4M
2022-07-11 45.98 46.45 45.01 45.79 1.2M
2022-07-08 46.80 46.80 45.00 46.02 1.2M
2022-07-07 46.24 46.65 45.66 46.44 1.2M
2022-07-06 44.71 46.86 44.71 46.35 2.8M
2022-07-05 45.77 46.04 44.51 44.99 1.3M
2022-07-04 46.98 46.98 44.85 45.76 2.0M
2022-07-01 44.83 46.60 44.57 46.41 3.1M
2022-06-30 44.38 44.83 43.92 44.11 1.2M
2022-06-29 45.19 45.82 44.05 44.06 1.5M
2022-06-28 45.05 45.49 44.90 45.30 1.2M
2022-06-27 45.80 46.16 45.05 45.27 1.2M
2022-06-24 45.10 46.16 45.03 45.60 1.5M
2022-06-23 44.00 45.16 43.84 45.00 1.1M
2022-06-22 44.89 45.10 43.91 43.92 1.3M
2022-06-21 45.21 45.46 44.58 44.91 1.0M
2022-06-20 45.49 46.14 45.06 45.21 1.0M
2022-06-17 44.53 45.45 44.19 45.38 1.2M
2022-06-16 45.27 45.72 44.44 44.64 1.9M
2022-06-15 46.21 46.30 45.26 45.30 1.5M
2022-06-14 45.66 46.21 45.05 46.00 1.7M
2022-06-13 46.13 46.45 45.01 46.01 1.6M
2022-06-10 45.47 46.74 45.25 46.17 1.2M
2022-06-09 46.58 46.84 44.96 45.74 2.0M
2022-06-08 47.68 47.68 45.87 47.08 1.6M
2022-06-07 47.25 47.87 46.90 47.44 1.4M
2022-06-06 45.95 47.53 45.68 47.47 2.1M
2022-06-02 45.50 46.28 45.48 45.95 0.9M
2022-06-01 46.20 46.80 45.43 45.83 1.1M
2022-05-31 46.91 46.95 45.71 46.32 1.1M
2022-05-30 46.01 46.95 44.88 46.80 1.7M
2022-05-27 46.30 46.65 45.23 45.85 1.1M
2022-05-26 46.14 46.75 45.55 46.21 1.1M
2022-05-25 46.85 47.43 45.47 46.18 2.5M
2022-05-24 48.99 48.99 47.01 47.25 2.2M
2022-05-23 48.30 49.63 48.14 48.98 3.7M
2022-05-20 45.80 47.60 45.71 47.56 2.6M
2022-05-19 46.81 46.81 45.22 45.60 2.6M
2022-05-18 46.10 47.74 45.79 47.39 2.9M
2022-05-17 45.65 46.64 45.20 46.00 1.5M
2022-05-16 45.95 46.17 45.07 45.85 1.4M
2022-05-13 45.65 46.26 45.52 45.80 0.8M
2022-05-12 45.20 46.16 44.80 45.50 1.2M
2022-05-11 47.01 47.28 44.88 45.11 1.8M
2022-05-10 45.87 46.63 45.27 45.80 1.8M
2022-05-09 46.76 46.99 45.80 46.08 1.0M
2022-05-06 46.50 47.13 46.26 46.73 1.4M
2022-05-05 45.60 47.66 45.20 47.40 2.7M
2022-04-29 44.07 46.30 43.87 45.88 2.5M
2022-04-28 42.11 44.84 42.00 44.19 2.1M
2022-04-27 40.35 43.07 39.70 42.51 3.0M
2022-04-26 40.18 41.27 39.02 39.07 1.8M
2022-04-25 41.73 42.71 40.46 40.54 2.0M
2022-04-22 43.00 43.80 41.81 42.12 1.4M
2022-04-21 44.12 44.58 43.13 43.22 1.1M
2022-04-20 44.88 44.88 43.65 44.38 0.8M
2022-04-19 44.60 45.00 44.20 44.86 0.6M
2022-04-18 43.60 45.05 43.15 44.84 1.2M
2022-04-15 44.50 44.87 43.51 44.00 1.1M
2022-04-14 45.60 45.70 44.10 44.80 1.4M
2022-04-13 47.01 47.10 45.70 45.70 1.3M
2022-04-12 47.40 47.69 45.55 47.50 2.1M
2022-04-11 47.55 47.96 46.50 47.55 1.3M
2022-04-08 45.75 49.00 44.86 47.95 2.9M
2022-04-07 46.56 47.19 45.44 46.21 1.9M
2022-04-06 46.71 47.45 46.21 47.00 2.0M
2022-04-01 45.84 47.20 44.68 46.92 2.0M
2022-03-31 45.46 46.13 44.91 45.84 1.1M
2022-03-30 44.55 45.90 44.31 45.46 1.7M
2022-03-29 45.10 45.57 43.85 44.58 1.4M
2022-03-28 45.40 45.60 43.71 45.29 1.7M
2022-03-25 46.22 46.46 45.10 45.28 1.5M
2022-03-24 43.10 46.69 42.73 46.29 2.9M
2022-03-23 43.92 44.22 43.00 43.71 1.0M
2022-03-22 45.40 45.50 43.63 43.88 1.6M
2022-03-21 42.73 45.85 42.16 45.17 2.7M
2022-03-18 42.80 43.34 42.25 42.63 1.2M
2022-03-17 43.00 43.89 42.93 43.00 2.2M
2022-03-16 42.22 43.35 40.80 42.90 2.5M
2022-03-15 43.46 43.87 41.79 41.80 2.3M
2022-03-14 45.00 45.50 43.83 43.83 1.8M
2022-03-11 45.00 45.93 44.14 45.43 2.0M
2022-03-10 46.78 46.80 45.13 45.32 2.0M
2022-03-09 45.90 46.35 43.82 45.71 2.7M
2022-03-08 45.84 46.60 44.95 45.39 2.3M
2022-03-07 46.40 46.67 45.54 45.70 1.4M
2022-03-04 46.25 46.98 45.99 46.22 1.7M
2022-03-03 47.55 47.55 45.80 46.28 2.3M
2022-03-02 47.66 48.29 46.81 47.17 2.5M
2022-03-01 47.34 48.00 46.71 47.70 3.5M
2022-02-28 45.44 47.65 44.04 47.58 5.9M
2022-02-25 44.50 44.57 43.28 43.83 1.6M
2022-02-24 43.67 44.82 42.88 43.60 2.1M
2022-02-23 42.23 43.88 42.07 43.84 1.3M
2022-02-22 42.19 42.63 41.79 42.26 1.0M
2022-02-21 43.00 43.76 42.22 42.34 1.0M
2022-02-18 43.50 43.99 43.17 43.31 1.0M
2022-02-17 43.17 44.14 42.74 43.91 1.6M
2022-02-16 41.94 43.21 41.63 43.04 1.6M
2022-02-15 41.20 41.94 41.00 41.79 0.8M
2022-02-14 41.55 41.81 40.77 41.00 1.3M
2022-02-11 44.25 44.25 40.54 41.49 3.0M
2022-02-10 44.20 46.57 44.20 44.69 2.3M
2022-02-09 43.32 44.18 43.00 43.67 1.2M
2022-02-08 43.20 43.46 42.45 43.27 1.0M
2022-02-07 43.87 43.92 42.61 42.81 1.3M
2022-01-28 42.02 43.49 41.31 43.36 1.7M
2022-01-27 42.40 42.97 41.62 41.67 1.7M
2022-01-26 42.08 43.26 42.08 42.63 1.1M
2022-01-25 43.16 43.89 41.89 41.95 1.4M
2022-01-24 43.13 43.73 42.80 43.16 1.2M
2022-01-21 44.60 44.60 43.19 43.57 1.8M
2022-01-20 45.01 45.49 44.00 44.38 1.8M
2022-01-19 45.53 46.27 44.59 45.00 1.5M
2022-01-18 45.62 46.60 45.46 45.80 1.4M
2022-01-17 45.64 46.98 45.39 45.94 1.7M
2022-01-14 45.58 46.47 45.43 45.58 2.4M
2022-01-13 46.16 47.00 45.70 46.14 2.7M
2022-01-12 44.50 46.90 44.03 46.24 4.2M
2022-01-11 45.00 46.20 44.13 44.44 2.3M
2022-01-10 42.65 45.89 42.36 45.05 3.0M
2022-01-07 43.99 43.99 42.50 42.65 1.4M
2022-01-06 42.55 43.93 42.42 43.65 1.3M
2022-01-05 43.99 44.81 42.40 42.98 2.1M
2022-01-04 44.65 44.99 43.40 44.57 1.9M