Ronglian (002642)

002642
🏛️ China →
9.34
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 8.05 8.72 7.89 8.58 98.7M
2023-12-28 7.78 8.36 7.78 8.25 98.5M
2023-12-27 7.46 7.67 7.45 7.60 33.6M
2023-12-26 7.49 7.52 7.36 7.47 14.8M
2023-12-25 7.48 7.57 7.36 7.45 13.5M
2023-12-22 7.74 7.77 7.45 7.50 23.7M
2023-12-21 7.68 7.81 7.61 7.75 17.8M
2023-12-20 7.98 8.00 7.72 7.73 18.9M
2023-12-19 7.95 8.04 7.90 7.98 14.2M
2023-12-18 8.10 8.16 7.94 7.96 19.3M
2023-12-15 8.19 8.28 8.10 8.12 15.7M
2023-12-14 8.23 8.36 8.17 8.18 17.4M
2023-12-13 8.42 8.42 8.22 8.22 16.7M
2023-12-12 8.35 8.47 8.35 8.42 17.4M
2023-12-11 8.23 8.35 8.16 8.35 21.7M
2023-12-08 8.36 8.61 8.30 8.30 28.5M
2023-12-07 8.17 8.53 8.01 8.44 45.0M
2023-12-06 8.58 8.69 8.50 8.59 20.7M
2023-12-05 9.05 9.05 8.65 8.66 29.4M
2023-12-04 8.95 9.13 8.90 9.05 30.7M
2023-12-01 8.79 8.98 8.72 8.95 30.2M
2023-11-30 8.81 8.88 8.61 8.73 28.2M
2023-11-29 9.02 9.02 8.82 8.83 32.2M
2023-11-28 9.19 9.28 8.94 9.02 35.3M
2023-11-27 9.12 9.40 9.10 9.18 28.8M
2023-11-24 9.58 9.58 9.19 9.24 46.0M
2023-11-23 9.29 9.78 9.16 9.67 69.4M
2023-11-22 9.55 9.71 9.33 9.34 53.5M
2023-11-21 9.91 9.94 9.55 9.61 74.6M
2023-11-20 10.17 10.25 9.81 10.00 74.7M
2023-11-17 9.69 10.33 9.62 10.16 112.8M
2023-11-16 9.36 9.86 9.34 9.78 89.0M
2023-11-15 9.52 9.86 9.31 9.54 90.4M
2023-11-14 9.23 9.55 9.14 9.46 76.8M
2023-11-13 9.00 9.23 8.98 9.19 47.0M
2023-11-10 9.13 9.13 8.85 8.93 49.9M
2023-11-09 9.01 9.55 8.99 9.25 92.2M
2023-11-08 9.01 9.20 8.92 9.09 69.9M
2023-11-07 8.86 9.02 8.77 8.96 55.4M
2023-11-06 8.62 8.85 8.60 8.84 49.4M
2023-11-03 8.58 8.64 8.51 8.56 34.3M
2023-11-02 8.80 8.87 8.55 8.57 42.9M
2023-11-01 8.83 9.03 8.77 8.79 40.0M
2023-10-31 9.15 9.26 8.82 8.90 54.7M
2023-10-30 8.89 9.19 8.82 9.15 56.0M
2023-10-27 9.54 9.54 8.97 9.11 82.8M
2023-10-26 9.50 9.88 9.42 9.54 95.2M
2023-10-25 9.38 9.75 9.25 9.70 100.1M
2023-10-24 9.13 9.40 8.91 9.30 73.8M
2023-10-23 9.13 9.49 9.10 9.23 71.6M
2023-10-20 9.29 9.59 9.09 9.12 81.6M
2023-10-19 9.95 10.30 9.38 9.44 111.2M
2023-10-18 10.21 10.22 9.89 10.03 107.9M
2023-10-17 10.50 11.20 10.00 10.52 139.9M
2023-10-16 10.88 11.50 10.68 10.80 130.6M
2023-10-13 10.75 11.27 10.68 10.88 159.8M
2023-10-12 10.32 10.74 10.32 10.46 126.7M
2023-10-11 10.84 11.43 10.41 10.56 197.8M
2023-10-10 12.36 13.10 11.20 11.21 274.3M
2023-10-09 11.20 11.94 11.20 11.94 144.2M
2023-09-28 9.76 10.85 9.33 10.85 229.0M
2023-09-27 8.71 9.86 8.54 9.86 237.7M
2023-09-26 8.81 9.54 8.80 8.96 185.5M
2023-09-25 8.53 9.57 8.53 9.57 213.7M
2023-09-22 9.30 9.44 8.53 8.70 220.8M
2023-09-21 8.35 9.23 8.35 9.23 181.1M
2023-09-20 8.11 8.74 8.11 8.39 197.5M
2023-09-19 7.37 8.11 7.15 8.11 123.2M
2023-09-18 7.26 7.51 7.26 7.37 62.7M
2023-09-15 7.59 7.64 7.27 7.29 76.0M
2023-09-14 7.85 7.87 7.48 7.61 122.0M
2023-09-13 8.05 8.53 8.00 8.11 152.0M
2023-09-12 9.29 9.29 8.56 8.58 240.7M
2023-09-11 8.56 8.56 8.56 8.56 13.5M
2023-09-08 7.06 7.78 6.98 7.78 76.2M
2023-09-07 7.17 7.29 7.05 7.07 46.6M
2023-09-06 6.68 7.38 6.57 7.20 73.7M
2023-09-05 6.80 6.80 6.70 6.71 11.3M
2023-09-04 6.77 6.84 6.70 6.83 11.0M
2023-09-01 6.86 6.89 6.70 6.75 13.5M
2023-08-31 6.94 6.95 6.83 6.86 15.0M
2023-08-30 6.89 7.03 6.82 6.99 26.0M
2023-08-29 6.75 6.92 6.63 6.90 21.3M
2023-08-28 6.93 7.04 6.68 6.74 24.0M
2023-08-25 6.95 7.07 6.63 6.66 35.3M
2023-08-24 6.82 7.26 6.69 7.12 46.5M
2023-08-23 6.88 6.96 6.81 6.82 16.4M
2023-08-22 6.72 6.94 6.72 6.90 19.3M
2023-08-21 6.56 7.02 6.54 6.71 16.8M
2023-08-18 6.85 6.92 6.59 6.59 15.1M
2023-08-17 6.79 6.89 6.67 6.88 12.3M
2023-08-16 6.91 6.92 6.72 6.79 14.6M
2023-08-15 7.07 7.10 6.86 6.95 16.0M
2023-08-14 6.83 7.07 6.77 7.05 21.1M
2023-08-11 6.89 7.12 6.89 6.94 24.1M
2023-08-10 6.92 7.00 6.83 6.89 10.1M
2023-08-09 6.87 7.05 6.86 6.92 15.0M
2023-08-08 6.95 6.96 6.87 6.90 9.0M
2023-08-07 6.85 6.94 6.82 6.91 16.6M
2023-08-04 6.69 6.93 6.68 6.91 27.0M
2023-08-03 6.65 6.69 6.62 6.69 7.8M
2023-08-02 6.61 6.68 6.57 6.66 8.0M
2023-08-01 6.62 6.64 6.56 6.62 6.8M
2023-07-31 6.56 6.64 6.54 6.62 8.1M
2023-07-28 6.47 6.60 6.39 6.56 9.1M
2023-07-27 6.56 6.58 6.48 6.49 6.7M
2023-07-26 6.65 6.66 6.54 6.56 8.3M
2023-07-25 6.60 6.67 6.57 6.67 9.3M
2023-07-24 6.48 6.60 6.47 6.55 5.5M
2023-07-21 6.52 6.59 6.50 6.52 6.2M
2023-07-20 6.70 6.70 6.52 6.55 10.0M
2023-07-19 6.64 6.71 6.61 6.68 8.4M
2023-07-18 6.77 6.79 6.62 6.65 12.2M
2023-07-17 6.75 6.84 6.68 6.79 15.0M
2023-07-14 6.57 6.94 6.57 6.81 27.1M
2023-07-13 6.51 6.61 6.48 6.56 9.3M
2023-07-12 6.67 6.67 6.47 6.48 13.6M
2023-07-11 6.64 6.70 6.61 6.68 8.1M
2023-07-10 6.70 6.73 6.62 6.63 9.6M
2023-07-07 6.77 6.82 6.65 6.70 11.7M
2023-07-06 6.83 6.97 6.81 6.83 10.3M
2023-07-05 6.94 7.11 6.86 6.87 15.4M
2023-07-04 6.82 7.02 6.80 6.97 14.7M
2023-07-03 6.92 6.94 6.72 6.85 14.2M
2023-06-30 6.73 6.90 6.70 6.87 15.1M
2023-06-29 6.60 6.86 6.58 6.77 20.5M
2023-06-28 6.81 6.81 6.44 6.62 19.6M
2023-06-27 6.73 6.87 6.72 6.80 12.5M
2023-06-26 7.02 7.10 6.70 6.72 22.1M
2023-06-21 7.40 7.45 7.12 7.12 22.6M
2023-06-20 7.40 7.47 7.32 7.43 18.7M
2023-06-19 7.33 7.47 7.28 7.41 21.7M
2023-06-16 7.17 7.39 7.03 7.33 29.8M
2023-06-15 7.34 7.45 7.19 7.21 27.1M
2023-06-14 7.32 7.42 7.21 7.24 33.3M
2023-06-13 7.51 7.99 7.23 7.31 68.2M
2023-06-12 7.46 7.57 7.41 7.51 15.7M
2023-06-09 7.49 7.55 7.38 7.48 15.7M
2023-06-08 7.59 7.66 7.41 7.51 23.5M
2023-06-07 7.20 7.64 7.14 7.55 33.5M
2023-06-06 7.37 7.41 7.18 7.22 15.1M
2023-06-05 7.30 7.44 7.30 7.40 14.7M
2023-06-02 7.40 7.45 7.32 7.37 16.7M
2023-06-01 7.22 7.43 7.20 7.40 23.7M
2023-05-31 7.21 7.38 7.21 7.29 21.2M
2023-05-30 7.08 7.20 6.99 7.20 18.1M
2023-05-29 7.08 7.26 7.04 7.14 25.1M
2023-05-26 6.73 7.09 6.63 7.08 33.2M
2023-05-25 6.72 6.83 6.58 6.67 12.2M
2023-05-24 6.70 6.82 6.66 6.73 9.7M
2023-05-23 6.83 6.85 6.72 6.73 10.1M
2023-05-22 6.89 6.91 6.80 6.84 12.2M
2023-05-19 7.00 7.03 6.84 6.93 12.8M
2023-05-18 6.95 7.08 6.92 7.05 14.7M
2023-05-17 6.88 7.01 6.83 6.98 12.2M
2023-05-16 7.02 7.07 6.87 6.88 12.7M
2023-05-15 6.98 7.10 6.86 7.09 16.7M
2023-05-12 7.13 7.26 6.99 7.05 20.9M
2023-05-11 7.18 7.31 7.12 7.30 16.5M
2023-05-10 7.17 7.32 7.13 7.24 19.0M
2023-05-09 7.46 7.50 7.12 7.27 36.7M
2023-05-08 7.12 7.39 7.01 7.39 23.8M
2023-05-05 6.97 7.09 6.86 7.07 23.6M
2023-05-04 6.99 7.08 6.80 6.97 21.0M
2023-04-28 6.69 7.04 6.69 7.03 21.3M
2023-04-27 6.84 6.91 6.64 6.69 18.1M
2023-04-26 6.92 7.03 6.78 6.85 19.1M
2023-04-25 7.14 7.16 6.85 6.94 20.7M
2023-04-24 7.18 7.26 7.07 7.13 16.5M
2023-04-21 7.70 7.70 7.17 7.18 40.2M
2023-04-20 7.66 7.80 7.64 7.78 19.0M
2023-04-19 7.66 7.87 7.62 7.69 22.3M
2023-04-18 7.75 7.79 7.59 7.66 20.7M
2023-04-17 7.96 7.96 7.43 7.72 35.5M
2023-04-14 8.26 8.44 8.08 8.13 28.1M
2023-04-13 8.36 8.45 8.22 8.25 24.4M
2023-04-12 8.36 8.54 8.28 8.44 27.6M
2023-04-11 8.28 8.47 8.17 8.35 23.5M
2023-04-10 8.77 8.85 8.28 8.32 46.4M
2023-04-07 8.59 8.85 8.42 8.82 40.8M
2023-04-06 8.88 8.90 8.49 8.59 49.1M
2023-04-04 9.18 9.24 8.94 9.01 41.3M
2023-04-03 8.98 9.19 8.88 9.15 45.7M
2023-03-31 8.73 9.02 8.62 8.99 33.2M
2023-03-30 9.06 9.07 8.66 8.70 37.7M
2023-03-29 9.11 9.17 8.95 9.05 34.4M
2023-03-28 9.28 9.28 8.97 9.11 44.6M
2023-03-27 9.22 9.38 9.01 9.34 64.4M
2023-03-24 9.09 9.27 9.00 9.18 53.1M
2023-03-23 9.11 9.17 8.93 9.05 55.9M
2023-03-22 8.50 9.10 8.50 9.05 63.6M
2023-03-21 8.36 8.60 8.22 8.57 29.4M
2023-03-20 8.47 8.68 8.36 8.44 29.4M
2023-03-17 8.35 8.59 8.35 8.46 32.6M
2023-03-16 8.63 8.69 8.30 8.30 32.5M
2023-03-15 8.76 8.83 8.63 8.69 19.1M
2023-03-14 8.84 8.89 8.60 8.71 28.3M
2023-03-13 8.56 8.91 8.56 8.91 32.5M
2023-03-10 8.81 8.93 8.66 8.66 29.6M
2023-03-09 9.13 9.17 8.75 8.86 44.9M
2023-03-08 8.92 9.31 8.91 9.19 39.2M
2023-03-07 9.40 9.50 9.01 9.02 53.6M
2023-03-06 9.20 9.53 9.16 9.46 70.2M
2023-03-03 8.97 9.39 8.83 9.25 69.9M
2023-03-02 9.00 9.15 8.94 9.04 44.8M
2023-03-01 8.74 9.17 8.73 9.08 61.8M
2023-02-28 8.89 9.00 8.64 8.85 43.7M
2023-02-27 8.74 8.88 8.55 8.57 33.3M
2023-02-24 8.73 8.97 8.73 8.85 29.7M
2023-02-23 9.02 9.07 8.74 8.79 34.5M
2023-02-22 8.92 9.08 8.81 9.00 39.4M
2023-02-21 8.67 9.56 8.67 9.12 77.0M
2023-02-20 8.58 8.75 8.44 8.73 41.0M
2023-02-17 9.11 9.19 8.63 8.64 69.2M
2023-02-16 9.61 9.62 8.95 9.17 96.1M
2023-02-15 9.16 9.65 9.08 9.61 107.6M
2023-02-14 9.18 9.61 9.11 9.30 81.5M
2023-02-13 9.10 9.24 8.97 9.13 68.0M
2023-02-10 9.30 9.54 9.14 9.23 71.5M
2023-02-09 9.20 9.43 9.02 9.40 77.7M
2023-02-08 9.37 9.68 9.14 9.47 114.5M
2023-02-07 9.28 9.53 9.10 9.43 132.0M
2023-02-06 9.50 10.00 9.15 9.65 228.9M
2023-02-03 8.28 9.14 8.21 9.14 141.8M
2023-02-02 8.57 8.65 8.20 8.31 88.8M
2023-02-01 8.19 8.64 8.18 8.58 95.6M
2023-01-31 8.20 8.66 8.19 8.19 111.8M
2023-01-30 9.04 9.24 8.82 9.10 98.1M
2023-01-20 8.73 9.39 8.73 8.88 123.7M
2023-01-19 9.10 9.54 8.90 9.01 186.7M
2023-01-18 7.86 8.67 7.81 8.67 64.8M
2023-01-17 8.05 8.10 7.85 7.88 33.8M
2023-01-16 7.80 8.16 7.78 8.12 53.5M
2023-01-13 7.81 7.85 7.64 7.76 24.0M
2023-01-12 7.92 7.98 7.75 7.80 33.0M
2023-01-11 8.09 8.16 7.85 7.91 46.9M
2023-01-10 8.33 8.34 8.08 8.18 55.8M
2023-01-09 8.04 8.45 7.92 8.40 96.5M
2023-01-06 7.90 8.15 7.89 7.96 48.1M
2023-01-05 8.03 8.10 7.92 7.94 55.3M
2023-01-04 8.01 8.25 7.85 8.10 96.9M
2023-01-03 7.53 8.18 7.50 8.09 100.8M