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
2024-12-31 31.76 31.92 30.42 30.50 9.5M
2024-12-30 30.38 32.75 30.16 32.10 14.9M
2024-12-27 30.72 31.77 30.02 30.48 13.0M
2024-12-26 28.80 30.65 28.73 30.63 11.7M
2024-12-25 29.30 29.30 28.58 28.95 4.4M
2024-12-24 28.61 29.37 28.38 29.22 5.9M
2024-12-23 29.07 29.96 28.28 28.39 5.2M
2024-12-20 28.08 28.87 27.81 28.66 3.6M
2024-12-19 27.60 27.95 27.30 27.95 2.0M
2024-12-18 27.70 28.10 27.40 27.80 2.3M
2024-12-17 27.99 28.28 27.57 27.59 2.4M
2024-12-16 28.10 28.40 27.88 28.04 2.2M
2024-12-13 28.93 28.93 28.13 28.15 3.7M
2024-12-12 29.05 29.15 28.59 29.05 3.0M
2024-12-11 28.75 28.98 28.70 28.96 3.0M
2024-12-10 29.56 29.92 28.77 28.85 4.9M
2024-12-09 28.86 29.10 28.55 28.80 2.7M
2024-12-06 28.99 29.08 28.32 28.86 4.0M
2024-12-05 27.83 29.56 27.83 28.82 6.0M
2024-12-04 28.63 28.69 27.72 27.96 3.0M
2024-12-03 28.50 28.81 28.23 28.69 3.3M
2024-12-02 27.97 28.70 27.82 28.49 3.7M
2024-11-29 27.36 28.24 27.12 27.95 3.2M
2024-11-28 27.78 27.80 27.31 27.35 2.4M
2024-11-27 27.26 27.80 26.52 27.78 3.4M
2024-11-26 27.80 27.85 27.14 27.28 2.4M
2024-11-25 27.52 28.00 27.32 27.78 2.8M
2024-11-22 28.91 29.09 27.40 27.40 4.7M
2024-11-21 29.23 29.54 28.83 29.06 3.7M
2024-11-20 28.75 29.28 28.68 29.20 4.1M
2024-11-19 28.16 28.94 27.92 28.83 3.8M
2024-11-18 29.50 29.71 27.87 28.01 6.6M
2024-11-15 28.69 30.33 28.49 29.14 7.2M
2024-11-14 29.65 29.93 28.60 28.67 4.1M
2024-11-13 29.68 29.98 28.96 29.68 3.7M
2024-11-12 30.35 30.54 29.38 29.71 5.7M
2024-11-11 29.00 30.08 28.80 30.06 6.4M
2024-11-08 29.43 29.79 28.83 29.07 4.9M
2024-11-07 28.00 28.98 27.90 28.90 4.9M
2024-11-06 28.04 28.98 28.03 28.15 5.6M
2024-11-05 27.38 28.23 27.15 28.03 6.2M
2024-11-04 26.91 27.34 26.72 27.22 3.2M
2024-11-01 27.50 27.99 26.95 27.04 4.5M
2024-10-31 27.74 28.12 27.20 27.50 4.9M
2024-10-30 28.06 28.35 27.27 27.71 5.0M
2024-10-29 29.63 29.63 28.07 28.28 7.3M
2024-10-28 29.83 29.98 29.09 29.98 3.2M
2024-10-25 28.85 29.96 28.83 29.67 4.1M
2024-10-24 29.19 29.36 28.72 28.85 2.8M
2024-10-23 29.42 29.66 28.98 29.23 3.3M
2024-10-22 29.26 29.56 29.01 29.55 2.9M
2024-10-21 29.52 29.85 29.02 29.22 4.0M
2024-10-18 27.92 29.97 27.56 29.20 5.0M
2024-10-17 28.30 28.60 27.76 27.80 2.6M
2024-10-16 27.94 28.48 27.60 27.91 2.6M
2024-10-15 28.97 29.18 28.09 28.12 3.2M
2024-10-14 28.06 29.17 27.70 29.07 3.9M
2024-10-11 29.34 29.34 27.53 27.90 4.1M
2024-10-10 29.64 30.67 28.90 29.24 4.9M
2024-10-09 32.01 32.18 28.81 29.06 8.1M
2024-10-08 36.46 36.66 31.02 33.45 12.1M
2024-09-30 28.01 30.98 27.80 30.67 7.3M
2024-09-27 25.74 27.35 25.66 26.77 4.7M
2024-09-26 24.16 25.47 24.01 25.45 3.1M
2024-09-25 24.40 24.88 24.05 24.08 3.0M
2024-09-24 22.61 24.04 22.61 24.00 3.8M
2024-09-23 22.38 22.78 22.24 22.41 1.2M
2024-09-20 22.87 22.97 22.19 22.38 1.8M
2024-09-19 22.63 23.37 22.50 22.90 2.1M
2024-09-18 22.71 22.89 22.12 22.51 1.5M
2024-09-13 23.36 23.42 22.70 22.70 1.7M
2024-09-12 23.40 24.08 23.35 23.36 1.4M
2024-09-11 23.18 23.80 23.18 23.56 1.6M
2024-09-10 23.59 23.73 22.87 23.41 2.3M
2024-09-09 23.78 24.12 23.47 23.61 1.5M
2024-09-06 24.87 24.87 23.87 23.90 2.6M
2024-09-05 24.93 25.10 24.59 24.80 2.9M
2024-09-04 25.19 25.86 24.70 25.11 3.6M
2024-09-03 24.78 25.23 24.44 25.13 2.5M
2024-09-02 25.53 25.53 24.78 24.78 3.0M
2024-08-30 24.67 25.88 24.52 25.49 4.2M
2024-08-29 23.85 24.88 23.81 24.67 2.9M
2024-08-28 23.70 24.38 23.61 24.00 2.7M
2024-08-27 23.90 24.19 23.60 23.77 3.4M
2024-08-26 23.24 24.17 23.14 23.98 4.4M
2024-08-23 22.44 22.89 22.20 22.84 2.4M
2024-08-22 23.00 23.09 22.46 22.50 2.3M
2024-08-21 22.88 23.50 22.81 23.04 2.3M
2024-08-20 22.80 23.71 22.63 23.08 4.3M
2024-08-19 25.09 25.25 23.00 23.00 6.2M
2024-08-16 25.26 25.47 24.50 24.72 6.0M
2024-08-15 23.78 26.85 23.33 25.26 9.2M
2024-08-14 23.98 25.41 23.53 23.92 4.2M
2024-08-13 23.70 23.87 23.30 23.86 1.0M
2024-08-12 23.68 24.05 23.50 23.79 1.2M
2024-08-09 24.16 24.57 23.70 23.75 1.3M
2024-08-08 23.71 24.44 23.58 24.13 1.6M
2024-08-07 24.20 24.20 23.62 23.88 1.2M
2024-08-06 23.92 24.44 23.86 24.20 1.5M
2024-08-05 24.10 24.74 23.68 23.70 1.8M
2024-08-02 24.55 24.83 24.32 24.36 1.6M
2024-08-01 24.77 25.19 24.53 24.82 2.1M
2024-07-31 23.75 24.80 23.34 24.77 3.1M
2024-07-30 23.59 24.03 23.26 23.94 1.7M
2024-07-29 23.97 24.05 23.33 23.61 1.7M
2024-07-26 23.61 24.20 23.52 23.89 1.6M
2024-07-25 23.12 23.87 23.00 23.65 2.7M
2024-07-24 23.78 23.96 23.20 23.36 2.0M
2024-07-23 24.71 24.83 23.64 23.78 2.2M
2024-07-22 25.21 25.38 24.55 24.74 1.6M
2024-07-19 25.26 25.64 25.00 25.20 1.8M
2024-07-18 25.18 25.47 24.70 25.26 1.4M
2024-07-17 25.60 25.80 25.13 25.25 1.3M
2024-07-16 26.04 26.04 25.35 25.50 1.9M
2024-07-15 26.35 26.48 25.97 26.10 1.2M
2024-07-12 26.60 26.67 26.17 26.21 1.1M
2024-07-11 25.99 26.80 25.99 26.60 1.6M
2024-07-10 25.50 26.25 25.43 25.81 1.5M
2024-07-09 25.02 25.73 24.86 25.63 2.0M
2024-07-08 26.19 26.21 25.15 25.29 2.0M
2024-07-05 25.59 26.10 25.22 25.96 2.0M
2024-07-04 26.14 26.56 25.70 25.74 2.1M
2024-07-03 26.94 27.08 26.40 26.47 1.8M
2024-07-02 27.33 27.60 26.70 26.89 1.3M
2024-07-01 27.27 27.69 26.70 27.66 1.8M
2024-06-28 27.26 27.78 27.07 27.13 1.7M
2024-06-27 27.94 28.41 27.20 27.22 3.0M
2024-06-26 27.61 28.28 27.26 28.21 2.2M
2024-06-25 27.53 27.89 27.05 27.39 2.4M
2024-06-24 27.85 27.98 27.12 27.16 1.7M
2024-06-21 28.01 28.39 27.89 28.07 1.4M
2024-06-20 28.42 28.88 28.05 28.06 1.6M
2024-06-19 28.99 29.50 28.57 28.62 2.6M
2024-06-18 28.63 28.98 28.59 28.89 2.1M
2024-06-17 28.45 28.82 28.32 28.63 2.0M
2024-06-14 28.85 29.48 28.20 28.60 2.8M
2024-06-13 29.53 29.54 28.75 28.91 1.7M
2024-06-12 29.39 29.64 29.07 29.10 2.1M
2024-06-11 29.50 29.65 28.88 29.43 2.3M
2024-06-07 29.82 30.00 29.18 29.36 2.0M
2024-06-06 30.40 30.70 29.20 29.54 3.4M
2024-06-05 30.55 30.95 30.34 30.40 2.1M
2024-06-04 30.54 30.72 29.99 30.67 2.3M
2024-06-03 31.11 31.22 29.98 30.54 4.8M
2024-05-31 31.31 31.78 30.81 31.00 3.3M
2024-05-30 31.28 32.34 31.27 31.54 4.0M
2024-05-29 31.46 31.95 31.20 31.56 2.3M
2024-05-28 32.20 32.50 31.42 31.52 3.4M
2024-05-27 32.30 32.99 31.50 32.28 4.9M
2024-05-24 31.04 32.57 31.00 32.13 7.4M
2024-05-23 31.44 31.88 30.80 31.04 3.3M
2024-05-22 31.84 32.38 31.53 31.65 3.2M
2024-05-21 32.27 32.27 31.75 32.13 2.8M
2024-05-20 32.17 32.98 31.71 32.28 5.0M
2024-05-17 31.08 32.39 31.01 32.37 5.4M
2024-05-16 31.31 31.75 30.97 31.25 4.9M
2024-05-15 32.99 33.11 30.71 31.33 8.2M
2024-05-14 32.66 33.40 32.13 33.40 5.8M
2024-05-13 32.31 32.98 32.11 32.83 4.8M
2024-05-10 33.28 33.78 32.38 32.58 6.7M
2024-05-09 33.39 33.98 32.82 33.70 6.8M
2024-05-08 33.89 34.86 33.03 34.47 12.7M
2024-05-07 32.59 35.82 32.51 34.46 16.0M
2024-05-06 30.58 33.30 29.91 33.20 12.0M
2024-04-30 29.90 30.64 29.51 30.03 7.8M
2024-04-29 27.79 31.13 27.79 30.40 12.1M
2024-04-26 26.76 27.11 26.14 26.48 6.4M
2024-04-25 26.71 27.70 26.68 27.07 5.1M
2024-04-24 27.25 27.48 26.65 27.12 6.2M
2024-04-23 27.90 28.26 27.40 27.51 7.0M
2024-04-22 28.83 29.80 27.83 27.93 13.3M
2024-04-19 26.89 29.28 26.59 28.53 18.9M
2024-04-18 23.18 27.42 22.98 27.42 10.3M
2024-04-17 21.80 22.90 21.80 22.85 2.2M
2024-04-16 22.66 22.68 21.33 21.55 2.7M
2024-04-15 23.96 24.32 22.31 22.80 2.5M
2024-04-12 24.07 24.42 23.78 24.00 1.7M
2024-04-11 24.21 24.59 23.95 24.00 1.7M
2024-04-10 24.98 24.98 24.11 24.34 1.9M
2024-04-09 23.97 24.99 23.97 24.99 2.3M
2024-04-08 24.90 25.18 24.01 24.04 2.2M
2024-04-03 24.86 25.07 24.37 25.06 2.3M
2024-04-02 24.23 25.12 23.95 24.89 3.0M
2024-04-01 22.97 24.30 22.94 24.30 2.8M
2024-03-29 22.81 23.04 22.63 22.82 1.0M
2024-03-28 22.71 23.10 22.60 22.72 1.3M
2024-03-27 23.55 23.55 22.70 22.71 1.5M
2024-03-26 23.34 23.68 22.86 23.48 1.5M
2024-03-25 23.74 23.98 23.22 23.23 1.3M
2024-03-22 24.43 24.47 23.65 23.73 1.3M
2024-03-21 24.76 24.88 24.21 24.40 1.1M
2024-03-20 24.49 24.83 24.43 24.74 1.2M
2024-03-19 24.85 25.10 24.40 24.49 1.8M
2024-03-18 24.60 24.92 24.44 24.86 1.6M
2024-03-15 24.24 24.65 24.11 24.64 1.2M
2024-03-14 24.58 24.65 24.01 24.28 1.1M
2024-03-13 24.65 24.83 24.16 24.50 1.5M
2024-03-12 24.40 24.67 24.24 24.61 1.5M
2024-03-11 23.69 24.41 23.61 24.27 1.7M
2024-03-08 23.31 23.90 23.16 23.73 1.7M
2024-03-07 23.95 24.14 23.30 23.35 1.2M
2024-03-06 23.60 24.17 23.33 23.86 1.3M
2024-03-05 24.16 24.20 23.53 23.66 1.8M
2024-03-04 24.51 24.71 23.91 24.30 1.6M
2024-03-01 24.36 24.85 24.10 24.69 2.0M
2024-02-29 23.48 24.46 23.27 24.35 2.4M
2024-02-28 24.46 25.63 23.46 23.56 4.0M
2024-02-27 23.90 24.56 23.65 24.56 2.2M
2024-02-26 23.85 24.37 23.61 23.95 2.6M
2024-02-23 23.90 24.13 23.25 23.90 2.2M
2024-02-22 23.31 23.82 23.25 23.73 1.8M
2024-02-21 22.80 24.11 22.73 23.46 2.2M
2024-02-20 22.94 23.37 22.50 23.22 2.0M
2024-02-19 23.96 23.96 22.86 23.22 3.7M
2024-02-08 22.29 24.72 21.92 23.62 4.3M
2024-02-07 21.80 22.53 21.37 22.10 3.7M
2024-02-06 18.60 22.19 18.22 21.81 5.1M
2024-02-05 20.11 20.32 18.07 18.91 3.3M
2024-02-02 21.33 21.44 19.66 20.32 2.8M
2024-02-01 21.50 21.88 20.94 21.12 2.6M
2024-01-31 22.48 22.86 21.58 21.67 1.8M
2024-01-30 23.37 23.44 22.37 22.43 2.2M
2024-01-29 23.99 24.19 23.30 23.35 1.7M
2024-01-26 24.69 24.75 23.89 23.96 2.0M
2024-01-25 24.10 24.85 23.71 24.76 2.4M
2024-01-24 24.40 24.40 23.12 24.03 2.3M
2024-01-23 23.82 24.36 23.24 24.06 2.8M
2024-01-22 25.86 25.86 23.70 23.83 2.6M
2024-01-19 25.79 26.42 25.69 25.70 1.7M
2024-01-18 26.10 26.10 25.15 25.92 3.2M
2024-01-17 26.94 27.03 26.15 26.15 1.8M
2024-01-16 27.30 27.39 26.52 26.96 2.3M
2024-01-15 27.32 27.52 26.83 27.18 2.0M
2024-01-12 28.10 28.42 27.32 27.42 3.0M
2024-01-11 28.15 28.46 27.40 28.23 3.7M
2024-01-10 26.78 28.58 26.31 28.11 6.8M
2024-01-09 27.81 28.24 26.17 26.90 7.6M
2024-01-08 30.53 30.53 27.55 27.72 9.1M
2024-01-05 31.19 32.22 30.44 30.95 6.3M
2024-01-04 30.88 31.22 30.14 30.69 4.2M
2024-01-03 29.55 31.86 29.32 30.83 7.5M
2024-01-02 29.44 30.74 29.20 29.59 6.1M