Rongan Property A (000517)

000517
🏛️ China →
2.02
Última Actualización: 2025-09-29
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
2023-12-29 2.46 2.48 2.43 2.45 13.6M
2023-12-28 2.40 2.47 2.38 2.46 16.3M
2023-12-27 2.40 2.43 2.37 2.40 11.8M
2023-12-26 2.43 2.44 2.40 2.40 9.4M
2023-12-25 2.47 2.47 2.42 2.44 13.4M
2023-12-22 2.47 2.51 2.45 2.47 17.8M
2023-12-21 2.46 2.50 2.44 2.47 12.6M
2023-12-20 2.49 2.51 2.46 2.46 15.2M
2023-12-19 2.54 2.55 2.49 2.51 18.4M
2023-12-18 2.58 2.61 2.52 2.54 21.0M
2023-12-15 2.57 2.63 2.57 2.59 21.1M
2023-12-14 2.58 2.60 2.55 2.57 12.8M
2023-12-13 2.59 2.62 2.56 2.57 15.3M
2023-12-12 2.54 2.62 2.53 2.61 25.6M
2023-12-11 2.53 2.55 2.48 2.55 20.3M
2023-12-08 2.60 2.60 2.53 2.53 21.5M
2023-12-07 2.57 2.61 2.56 2.60 17.8M
2023-12-06 2.53 2.60 2.53 2.57 17.1M
2023-12-05 2.58 2.61 2.54 2.54 18.9M
2023-12-04 2.60 2.62 2.57 2.59 21.5M
2023-12-01 2.55 2.61 2.52 2.60 37.2M
2023-11-30 2.55 2.58 2.53 2.54 21.2M
2023-11-29 2.64 2.65 2.53 2.55 38.0M
2023-11-28 2.69 2.69 2.63 2.64 39.7M
2023-11-27 2.81 2.81 2.67 2.69 43.7M
2023-11-24 2.84 2.87 2.79 2.82 35.7M
2023-11-23 2.77 2.84 2.72 2.82 28.7M
2023-11-22 2.76 2.82 2.74 2.76 31.1M
2023-11-21 2.69 2.80 2.68 2.75 43.3M
2023-11-20 2.70 2.72 2.67 2.68 18.0M
2023-11-17 2.67 2.72 2.65 2.69 20.8M
2023-11-16 2.69 2.70 2.65 2.68 24.1M
2023-11-15 2.78 2.79 2.70 2.71 21.6M
2023-11-14 2.68 2.73 2.68 2.72 15.1M
2023-11-13 2.68 2.71 2.66 2.69 15.8M
2023-11-10 2.73 2.73 2.67 2.69 18.3M
2023-11-09 2.76 2.80 2.73 2.74 17.8M
2023-11-08 2.74 2.78 2.73 2.75 17.2M
2023-11-07 2.75 2.77 2.72 2.74 14.6M
2023-11-06 2.68 2.75 2.67 2.75 25.5M
2023-11-03 2.72 2.73 2.66 2.67 20.1M
2023-11-02 2.73 2.75 2.69 2.72 15.2M
2023-11-01 2.78 2.79 2.73 2.74 14.7M
2023-10-31 2.77 2.82 2.73 2.78 21.2M
2023-10-30 2.77 2.80 2.75 2.75 14.7M
2023-10-27 2.73 2.79 2.73 2.77 13.8M
2023-10-26 2.77 2.77 2.72 2.74 12.1M
2023-10-25 2.78 2.81 2.75 2.78 19.5M
2023-10-24 2.65 2.77 2.64 2.76 21.2M
2023-10-23 2.71 2.71 2.62 2.63 13.8M
2023-10-20 2.65 2.76 2.64 2.71 17.8M
2023-10-19 2.66 2.72 2.64 2.66 14.7M
2023-10-18 2.72 2.73 2.67 2.68 12.9M
2023-10-17 2.74 2.75 2.70 2.73 11.9M
2023-10-16 2.75 2.78 2.71 2.73 14.4M
2023-10-13 2.77 2.78 2.72 2.74 9.7M
2023-10-12 2.76 2.80 2.74 2.78 14.1M
2023-10-11 2.76 2.79 2.73 2.74 12.2M
2023-10-10 2.80 2.83 2.76 2.77 11.7M
2023-10-09 2.86 2.86 2.77 2.80 19.1M
2023-09-28 2.86 2.88 2.85 2.86 11.1M
2023-09-27 2.85 2.88 2.85 2.86 10.0M
2023-09-26 2.86 2.89 2.85 2.86 11.9M
2023-09-25 2.94 2.95 2.86 2.87 21.5M
2023-09-22 2.90 2.96 2.89 2.95 14.1M
2023-09-21 2.94 2.97 2.91 2.91 15.6M
2023-09-20 2.93 2.96 2.90 2.92 17.3M
2023-09-19 2.91 2.96 2.90 2.92 13.6M
2023-09-18 2.93 2.94 2.90 2.92 16.7M
2023-09-15 2.94 2.98 2.92 2.95 22.7M
2023-09-14 2.95 2.96 2.90 2.94 17.4M
2023-09-13 2.92 2.98 2.91 2.94 20.8M
2023-09-12 2.94 2.95 2.90 2.92 16.6M
2023-09-11 2.95 2.95 2.89 2.94 21.8M
2023-09-08 2.96 2.98 2.91 2.93 17.8M
2023-09-07 2.96 3.03 2.94 2.97 33.9M
2023-09-06 2.94 3.00 2.89 2.98 34.8M
2023-09-05 3.05 3.06 2.92 2.93 35.3M
2023-09-04 3.12 3.16 3.04 3.06 40.0M
2023-09-01 3.14 3.21 3.05 3.09 38.1M
2023-08-31 3.34 3.37 3.10 3.11 45.8M
2023-08-30 3.36 3.40 3.31 3.36 42.4M
2023-08-29 3.26 3.37 3.18 3.35 59.1M
2023-08-28 3.26 3.33 3.21 3.27 49.5M
2023-08-25 3.08 3.14 3.07 3.10 19.2M
2023-08-24 3.13 3.15 3.06 3.08 18.0M
2023-08-23 3.12 3.17 3.09 3.09 18.8M
2023-08-22 3.13 3.19 3.12 3.15 25.4M
2023-08-21 3.18 3.21 3.12 3.13 20.7M
2023-08-18 3.26 3.31 3.18 3.19 23.5M
2023-08-17 3.23 3.28 3.20 3.26 25.0M
2023-08-16 3.20 3.31 3.16 3.27 26.7M
2023-08-15 3.17 3.22 3.16 3.20 21.2M
2023-08-14 3.17 3.22 3.13 3.21 32.7M
2023-08-11 3.27 3.33 3.20 3.23 38.3M
2023-08-10 3.23 3.29 3.21 3.26 26.6M
2023-08-09 3.28 3.29 3.21 3.24 25.8M
2023-08-08 3.31 3.35 3.24 3.26 37.7M
2023-08-07 3.35 3.40 3.28 3.31 64.6M
2023-08-04 3.50 3.54 3.40 3.43 80.7M
2023-08-03 3.42 3.48 3.35 3.47 87.9M
2023-08-02 3.37 3.55 3.36 3.44 120.2M
2023-08-01 3.29 3.53 3.24 3.41 130.9M
2023-07-31 3.23 3.45 3.23 3.33 117.2M
2023-07-28 3.17 3.30 3.16 3.22 77.8M
2023-07-27 3.19 3.27 3.09 3.20 91.6M
2023-07-26 3.12 3.40 3.09 3.33 120.0M
2023-07-25 2.95 3.12 2.95 3.11 57.7M
2023-07-24 2.94 2.99 2.88 2.95 38.5M
2023-07-21 2.86 2.96 2.84 2.95 42.2M
2023-07-20 2.91 2.94 2.84 2.87 37.2M
2023-07-19 3.16 3.21 3.15 3.20 31.1M
2023-07-18 3.16 3.19 3.12 3.17 21.1M
2023-07-17 3.14 3.16 3.10 3.16 15.3M
2023-07-14 3.14 3.16 3.11 3.12 17.2M
2023-07-13 3.19 3.19 3.11 3.13 21.8M
2023-07-12 3.19 3.19 3.13 3.18 14.7M
2023-07-11 3.20 3.22 3.16 3.19 14.8M
2023-07-10 3.15 3.19 3.14 3.19 16.0M
2023-07-07 3.15 3.18 3.12 3.15 20.3M
2023-07-06 3.08 3.16 3.07 3.14 18.5M
2023-07-05 3.09 3.13 3.07 3.09 13.1M
2023-07-04 3.08 3.13 3.07 3.10 18.2M
2023-07-03 3.06 3.12 3.04 3.09 24.1M
2023-06-30 2.99 3.07 2.98 3.05 16.1M
2023-06-29 3.00 3.03 2.97 3.00 14.4M
2023-06-28 3.01 3.02 2.95 3.00 12.4M
2023-06-27 2.90 3.01 2.87 2.99 17.6M
2023-06-26 2.91 2.92 2.87 2.88 15.8M
2023-06-21 2.96 2.98 2.90 2.90 17.9M
2023-06-20 3.06 3.06 2.95 2.96 17.3M
2023-06-19 3.11 3.13 3.04 3.05 18.6M
2023-06-16 3.13 3.16 3.10 3.11 14.9M
2023-06-15 3.12 3.14 3.09 3.12 13.3M
2023-06-14 3.12 3.18 3.09 3.11 17.5M
2023-06-13 3.13 3.18 3.10 3.12 15.9M
2023-06-12 3.10 3.17 3.07 3.15 17.3M
2023-06-09 3.14 3.16 3.08 3.11 22.8M
2023-06-08 3.06 3.14 3.04 3.13 26.2M
2023-06-07 3.02 3.08 3.01 3.06 23.5M
2023-06-06 2.98 3.06 2.98 3.01 24.4M
2023-06-05 3.00 3.01 2.95 3.00 23.7M
2023-06-02 2.92 3.04 2.92 3.02 31.1M
2023-06-01 2.94 2.96 2.89 2.93 22.2M
2023-05-31 2.97 3.00 2.92 2.93 19.9M
2023-05-30 2.93 2.97 2.90 2.97 15.4M
2023-05-29 2.98 3.01 2.93 2.94 12.7M
2023-05-26 2.99 3.00 2.95 2.98 12.1M
2023-05-25 2.99 3.01 2.93 2.97 19.6M
2023-05-24 3.05 3.06 3.00 3.01 16.5M
2023-05-23 3.07 3.09 3.02 3.03 14.6M
2023-05-22 3.12 3.12 3.04 3.07 18.3M
2023-05-19 3.15 3.16 3.09 3.10 14.2M
2023-05-18 3.17 3.19 3.13 3.15 12.0M
2023-05-17 3.16 3.18 3.13 3.16 12.7M
2023-05-16 3.19 3.22 3.16 3.17 16.1M
2023-05-15 3.17 3.22 3.14 3.20 27.8M
2023-05-12 3.18 3.22 3.16 3.17 18.9M
2023-05-11 3.12 3.20 3.12 3.17 26.6M
2023-05-10 3.14 3.17 3.09 3.11 29.5M
2023-05-09 3.14 3.21 3.13 3.15 40.5M
2023-05-08 3.18 3.19 3.09 3.15 50.4M
2023-05-05 3.15 3.24 3.10 3.18 89.1M
2023-05-04 2.99 3.09 2.97 3.09 42.6M
2023-04-28 2.74 2.82 2.73 2.81 15.6M
2023-04-27 2.73 2.75 2.70 2.74 9.7M
2023-04-26 2.69 2.74 2.66 2.72 12.2M
2023-04-25 2.74 2.76 2.67 2.69 15.8M
2023-04-24 2.74 2.79 2.69 2.75 18.3M
2023-04-21 2.78 2.81 2.72 2.73 16.8M
2023-04-20 2.81 2.82 2.76 2.77 13.7M
2023-04-19 2.86 2.87 2.82 2.82 13.4M
2023-04-18 2.87 2.91 2.86 2.86 16.0M
2023-04-17 2.87 2.89 2.84 2.87 14.8M
2023-04-14 2.90 2.91 2.85 2.87 11.7M
2023-04-13 2.88 2.90 2.84 2.89 16.6M
2023-04-12 2.88 2.92 2.83 2.87 17.1M
2023-04-11 2.86 2.88 2.80 2.87 18.0M
2023-04-10 2.90 2.90 2.83 2.84 16.9M
2023-04-07 2.83 2.91 2.82 2.91 16.5M
2023-04-06 2.82 2.86 2.82 2.82 10.2M
2023-04-04 2.90 2.91 2.83 2.84 14.7M
2023-04-03 2.85 2.94 2.84 2.90 19.3M
2023-03-31 2.87 2.90 2.86 2.86 9.2M
2023-03-30 2.87 2.88 2.82 2.87 12.1M
2023-03-29 2.88 2.92 2.87 2.87 12.3M
2023-03-28 2.92 2.94 2.88 2.88 11.9M
2023-03-27 2.98 2.99 2.90 2.91 16.6M
2023-03-24 2.97 3.02 2.96 2.98 14.4M
2023-03-23 3.01 3.03 2.97 2.98 13.6M
2023-03-22 2.99 3.04 2.97 3.02 15.8M
2023-03-21 2.99 3.01 2.96 2.98 12.6M
2023-03-20 3.02 3.05 2.97 2.99 14.9M
2023-03-17 3.03 3.06 3.01 3.01 13.0M
2023-03-16 3.05 3.08 3.00 3.00 13.4M
2023-03-15 3.00 3.07 2.98 3.05 14.7M
2023-03-14 3.03 3.05 2.96 2.98 11.2M
2023-03-13 3.05 3.08 3.01 3.02 12.4M
2023-03-10 3.11 3.13 3.07 3.07 11.3M
2023-03-09 3.15 3.16 3.12 3.12 7.4M
2023-03-08 3.15 3.17 3.12 3.15 10.0M
2023-03-07 3.23 3.25 3.15 3.15 15.0M
2023-03-06 3.27 3.28 3.21 3.24 13.8M
2023-03-03 3.27 3.28 3.23 3.27 11.3M
2023-03-02 3.28 3.29 3.25 3.27 12.6M
2023-03-01 3.28 3.29 3.24 3.28 16.1M
2023-02-28 3.23 3.28 3.21 3.28 16.7M
2023-02-27 3.25 3.30 3.21 3.25 19.8M
2023-02-24 3.26 3.26 3.19 3.23 12.5M
2023-02-23 3.27 3.28 3.21 3.24 13.1M
2023-02-22 3.27 3.27 3.22 3.25 15.2M
2023-02-21 3.27 3.37 3.23 3.26 28.9M
2023-02-20 3.17 3.21 3.14 3.21 15.4M
2023-02-17 3.15 3.19 3.13 3.15 16.0M
2023-02-16 3.20 3.24 3.13 3.15 16.3M
2023-02-15 3.26 3.26 3.18 3.21 14.6M
2023-02-14 3.25 3.29 3.22 3.26 15.7M
2023-02-13 3.24 3.25 3.19 3.24 15.6M
2023-02-10 3.21 3.27 3.20 3.24 14.7M
2023-02-09 3.20 3.22 3.17 3.21 17.5M
2023-02-08 3.21 3.25 3.19 3.19 15.2M
2023-02-07 3.15 3.23 3.15 3.21 17.3M
2023-02-06 3.19 3.21 3.14 3.17 14.8M
2023-02-03 3.25 3.25 3.17 3.20 14.9M
2023-02-02 3.24 3.27 3.20 3.25 19.8M
2023-02-01 3.23 3.27 3.18 3.25 22.6M
2023-01-31 3.15 3.26 3.11 3.26 27.7M
2023-01-30 3.18 3.22 3.13 3.15 20.6M
2023-01-20 3.08 3.17 3.08 3.15 18.2M
2023-01-19 3.06 3.09 3.04 3.08 11.8M
2023-01-18 3.09 3.12 3.05 3.06 13.8M
2023-01-17 3.07 3.09 3.04 3.09 13.8M
2023-01-16 3.06 3.09 3.02 3.06 15.9M
2023-01-13 3.04 3.07 3.03 3.07 9.4M
2023-01-12 3.07 3.08 3.01 3.04 15.4M
2023-01-11 3.12 3.14 3.06 3.08 19.7M
2023-01-10 3.14 3.14 3.07 3.09 17.8M
2023-01-09 3.12 3.15 3.09 3.11 15.9M
2023-01-06 3.17 3.18 3.10 3.10 20.3M
2023-01-05 3.14 3.17 3.09 3.13 19.6M
2023-01-04 2.99 3.16 2.99 3.13 26.7M
2023-01-03 2.96 3.03 2.93 3.01 18.7M