Ruijie Networks (301165)

301165
🏛️ China →
90.39
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 73.20 75.37 72.00 72.20 13.5M
2024-12-30 75.70 77.66 72.81 73.07 15.8M
2024-12-27 81.01 81.67 73.85 74.21 22.0M
2024-12-26 76.85 85.44 75.05 84.84 22.8M
2024-12-25 75.67 78.92 73.32 78.41 20.6M
2024-12-24 76.00 78.38 72.50 76.30 22.9M
2024-12-23 74.96 85.68 74.81 75.10 24.6M
2024-12-20 69.00 79.79 67.88 72.63 24.6M
2024-12-19 56.87 67.87 56.87 67.87 10.3M
2024-12-18 54.00 58.50 54.00 56.56 10.8M
2024-12-17 52.16 58.87 52.08 56.20 12.0M
2024-12-16 51.79 54.32 49.30 53.05 8.4M
2024-12-13 49.02 50.58 48.79 49.70 2.7M
2024-12-12 49.50 50.51 49.01 49.40 2.2M
2024-12-11 48.91 49.93 47.85 49.78 2.7M
2024-12-10 49.60 50.50 48.23 48.46 1.8M
2024-12-09 48.86 49.37 47.40 48.37 2.2M
2024-12-06 49.16 49.63 48.19 48.86 1.4M
2024-12-05 48.57 49.33 48.21 48.76 1.7M
2024-12-04 49.50 50.26 48.02 48.40 2.3M
2024-12-03 49.86 49.99 48.81 49.70 2.4M
2024-12-02 48.81 50.35 48.68 49.70 2.8M
2024-11-29 49.29 50.49 48.76 49.03 2.8M
2024-11-28 50.16 50.35 48.81 49.08 1.8M
2024-11-27 48.50 50.19 47.87 50.08 1.9M
2024-11-26 49.50 50.58 48.90 49.02 2.0M
2024-11-25 49.44 49.44 48.16 49.01 2.7M
2024-11-22 52.00 52.45 49.00 49.44 2.3M
2024-11-21 52.10 52.39 50.95 51.53 2.3M
2024-11-20 51.45 53.00 50.90 52.10 2.3M
2024-11-19 50.60 51.88 49.77 51.50 2.9M
2024-11-18 51.34 52.50 49.48 50.69 4.4M
2024-11-15 52.19 53.81 51.18 51.18 3.5M
2024-11-14 54.28 57.95 53.00 53.49 6.7M
2024-11-13 53.16 55.12 52.62 54.00 3.2M
2024-11-12 54.20 54.52 52.55 53.37 3.5M
2024-11-11 52.92 55.50 52.83 54.13 4.1M
2024-11-08 52.99 54.91 52.07 52.92 3.7M
2024-11-07 52.14 53.26 51.38 52.07 2.7M
2024-11-06 52.83 53.75 52.00 52.71 3.2M
2024-11-05 51.58 53.35 51.36 53.08 3.9M
2024-11-04 49.98 52.18 49.77 51.84 3.3M
2024-11-01 51.28 51.39 49.71 49.96 3.4M
2024-10-31 50.45 53.38 49.81 51.39 4.4M
2024-10-30 49.75 51.94 49.65 50.70 3.7M
2024-10-29 49.99 51.31 49.81 50.18 4.1M
2024-10-28 50.42 51.14 49.50 49.89 4.3M
2024-10-25 51.85 52.00 48.91 50.77 6.0M
2024-10-24 50.03 52.44 49.60 51.88 6.3M
2024-10-23 50.47 52.46 49.20 50.21 6.1M
2024-10-22 49.00 51.15 47.60 51.03 6.6M
2024-10-21 47.75 50.50 47.66 49.38 7.0M
2024-10-18 45.51 49.18 45.44 47.50 5.6M
2024-10-17 46.66 47.95 45.71 45.80 4.1M
2024-10-16 44.50 46.80 44.40 46.40 4.4M
2024-10-15 45.90 49.79 44.50 46.09 8.5M
2024-10-14 44.30 45.80 42.55 45.70 5.4M
2024-10-11 44.00 44.99 42.41 44.32 5.0M
2024-10-10 44.08 47.00 44.08 44.67 6.9M
2024-10-09 47.00 47.84 43.15 43.52 7.9M
2024-10-08 49.99 50.00 44.17 49.90 10.9M
2024-09-30 37.85 42.64 37.33 42.24 8.5M
2024-09-27 34.52 36.53 34.21 36.15 5.3M
2024-09-26 32.69 34.00 32.60 34.00 3.6M
2024-09-25 32.44 33.55 32.40 32.79 4.8M
2024-09-24 31.00 32.18 30.37 32.07 4.1M
2024-09-23 31.09 31.94 30.75 30.88 2.8M
2024-09-20 30.90 31.39 30.63 31.06 2.4M
2024-09-19 30.97 31.30 30.45 30.84 2.3M
2024-09-18 30.92 30.97 30.25 30.79 1.7M
2024-09-13 31.20 31.78 30.97 30.99 2.1M
2024-09-12 32.30 32.38 31.17 31.21 2.5M
2024-09-11 32.29 32.44 31.68 32.06 2.6M
2024-09-10 30.88 32.88 30.42 32.55 4.0M
2024-09-09 30.43 30.96 30.28 30.61 1.7M
2024-09-06 31.41 31.70 30.56 30.60 1.6M
2024-09-05 32.00 32.22 31.40 31.73 2.0M
2024-09-04 31.72 32.30 31.51 31.92 1.4M
2024-09-03 31.56 32.36 31.42 32.02 1.8M
2024-09-02 31.77 32.50 31.46 31.50 3.0M
2024-08-30 31.21 32.20 30.76 31.73 3.1M
2024-08-29 31.00 31.23 30.26 30.99 1.5M
2024-08-28 29.87 31.21 29.87 31.04 1.5M
2024-08-27 31.09 31.80 30.94 30.96 1.7M
2024-08-26 31.87 32.20 31.34 31.58 3.0M
2024-08-23 33.06 33.15 29.88 31.45 6.1M
2024-08-22 31.39 32.60 31.18 32.10 2.6M
2024-08-21 31.10 31.78 31.10 31.34 1.6M
2024-08-20 31.90 31.97 31.29 31.35 1.8M
2024-08-19 31.62 32.56 31.45 31.99 2.1M
2024-08-16 31.46 32.18 31.22 31.70 2.1M
2024-08-15 31.13 31.86 30.86 31.32 1.7M
2024-08-14 31.27 31.44 30.72 31.23 2.4M
2024-08-13 30.12 31.99 30.10 31.11 4.1M
2024-08-12 29.56 30.30 29.27 30.10 3.8M
2024-08-09 28.99 29.94 28.94 29.30 2.3M
2024-08-08 29.33 29.61 28.65 28.71 2.6M
2024-08-07 28.89 30.75 28.84 29.51 4.0M
2024-08-06 28.44 28.78 28.22 28.75 1.6M
2024-08-05 29.13 29.44 27.96 27.96 3.4M
2024-08-02 30.28 30.51 29.39 29.45 2.5M
2024-08-01 31.00 31.37 30.50 30.61 2.0M
2024-07-31 29.40 31.19 29.40 30.96 3.7M
2024-07-30 29.72 29.77 29.03 29.38 2.1M
2024-07-29 30.50 30.63 29.44 29.82 3.9M
2024-07-26 30.11 30.79 29.75 30.06 2.3M
2024-07-25 30.31 30.59 29.83 30.02 1.9M
2024-07-24 31.31 32.19 30.52 30.60 2.0M
2024-07-23 32.61 32.72 31.42 31.46 2.0M
2024-07-22 33.00 33.50 32.45 32.62 1.8M
2024-07-19 32.31 33.66 32.05 33.03 2.2M
2024-07-18 33.38 33.84 32.38 32.56 3.5M
2024-07-17 34.46 35.18 33.58 33.60 3.2M
2024-07-16 32.75 35.05 32.42 34.48 5.2M
2024-07-15 31.82 32.87 31.69 32.72 3.0M
2024-07-12 31.93 32.28 31.83 31.93 1.8M
2024-07-11 30.70 32.39 30.52 32.34 5.2M
2024-07-10 29.70 30.59 29.52 30.28 2.2M
2024-07-09 28.55 29.98 28.33 29.82 2.6M
2024-07-08 28.69 28.97 28.15 28.55 1.9M
2024-07-05 28.71 28.95 28.02 28.69 1.3M
2024-07-04 29.60 29.75 28.51 28.56 1.5M
2024-07-03 29.97 29.97 29.20 29.26 1.2M
2024-07-02 30.03 30.27 29.63 29.88 1.3M
2024-07-01 30.20 30.30 29.47 30.09 1.7M
2024-06-28 29.11 30.25 29.11 29.84 2.3M
2024-06-27 29.97 30.15 29.21 29.27 1.9M
2024-06-26 29.00 30.37 28.78 30.16 2.9M
2024-06-25 29.76 29.95 28.76 29.09 2.4M
2024-06-24 30.97 31.21 29.74 29.76 2.8M
2024-06-21 31.51 31.67 30.93 31.30 2.1M
2024-06-20 32.43 32.66 31.64 31.65 2.8M
2024-06-19 33.42 33.66 32.40 32.49 3.0M
2024-06-18 32.67 33.63 32.30 32.99 4.1M
2024-06-17 32.50 33.08 31.98 32.68 3.9M
2024-06-14 31.98 32.95 31.30 32.70 6.1M
2024-06-13 31.05 33.28 30.83 31.91 6.2M
2024-06-12 30.79 31.32 30.71 30.78 2.1M
2024-06-11 30.08 30.95 29.69 30.88 1.9M
2024-06-07 31.08 31.17 30.09 30.36 2.2M
2024-06-06 32.02 32.48 30.51 30.61 3.4M
2024-06-05 31.82 32.36 31.71 31.88 1.9M
2024-06-04 32.15 32.50 31.64 32.00 2.6M
2024-06-03 32.41 33.66 32.08 32.62 4.0M
2024-05-31 31.59 33.29 31.52 32.74 3.6M
2024-05-30 31.73 31.98 31.16 31.66 3.7M
2024-05-29 32.39 32.90 31.91 32.08 3.1M
2024-05-28 32.84 33.36 31.91 32.09 4.0M
2024-05-27 33.88 34.48 32.33 32.88 8.5M
2024-05-24 36.51 38.46 35.09 35.48 11.8M
2024-05-23 36.28 36.75 35.20 35.62 3.9M
2024-05-22 35.50 36.38 35.03 35.91 4.7M
2024-05-21 34.22 36.30 33.80 35.90 8.4M
2024-05-20 34.58 34.75 33.67 34.20 3.7M
2024-05-17 33.07 34.62 32.65 34.58 4.9M
2024-05-16 33.00 34.20 32.70 33.23 3.3M
2024-05-15 33.12 33.20 32.60 32.65 1.5M
2024-05-14 32.80 33.45 32.69 33.13 2.1M
2024-05-13 33.22 33.59 32.60 32.82 2.4M
2024-05-10 34.13 34.22 33.07 33.22 2.1M
2024-05-09 33.63 34.08 33.46 33.81 2.4M
2024-05-08 34.25 34.48 33.50 33.62 2.1M
2024-05-07 35.06 35.17 34.22 34.46 2.4M
2024-05-06 35.34 35.67 34.80 34.96 2.8M
2024-04-30 35.90 36.14 34.68 34.77 3.0M
2024-04-29 35.00 36.23 34.99 35.90 3.9M
2024-04-26 34.00 35.53 32.49 34.98 6.8M
2024-04-25 36.38 36.77 36.05 36.08 2.3M
2024-04-24 35.32 36.80 35.20 36.71 3.4M
2024-04-23 35.11 35.68 34.95 35.24 2.1M
2024-04-22 34.60 35.41 33.50 35.03 2.7M
2024-04-19 36.03 36.50 35.21 35.75 3.1M
2024-04-18 35.58 37.08 34.66 36.03 3.6M
2024-04-17 34.01 35.89 34.01 35.88 3.7M
2024-04-16 35.89 36.13 33.33 33.51 5.1M
2024-04-15 36.38 37.15 35.64 36.20 3.9M
2024-04-12 36.22 37.16 36.21 36.41 2.9M
2024-04-11 36.19 36.98 36.01 36.16 2.8M
2024-04-10 37.19 37.39 36.24 36.57 2.5M
2024-04-09 38.07 38.36 36.73 37.40 3.9M
2024-04-08 38.35 39.54 38.02 38.08 3.4M
2024-04-03 39.30 39.71 37.80 38.65 4.3M
2024-04-02 39.50 40.40 39.25 39.69 4.8M
2024-04-01 39.19 40.53 38.79 39.97 6.2M
2024-03-29 38.20 38.62 37.31 38.48 5.2M
2024-03-28 35.60 39.68 35.50 38.79 9.9M
2024-03-27 38.18 38.57 35.37 35.41 8.6M
2024-03-26 40.11 41.31 38.01 38.21 12.0M
2024-03-25 39.50 43.90 39.36 41.31 17.0M
2024-03-22 39.00 39.89 38.67 39.23 5.8M
2024-03-21 40.65 40.99 39.34 39.48 6.5M
2024-03-20 40.18 41.30 39.81 40.61 8.6M
2024-03-19 39.35 40.80 38.90 40.18 8.6M
2024-03-18 40.95 40.98 39.36 39.74 7.6M
2024-03-15 38.43 39.97 37.93 39.95 6.5M
2024-03-14 38.70 39.32 38.09 38.69 5.9M
2024-03-13 39.18 40.55 38.27 39.78 10.3M
2024-03-12 38.90 39.60 38.40 38.71 5.6M
2024-03-11 38.26 39.09 37.58 38.92 7.8M
2024-03-08 38.90 39.68 37.66 39.40 9.1M
2024-03-07 39.18 40.19 38.01 39.03 6.3M
2024-03-06 39.00 39.69 38.40 39.12 7.1M
2024-03-05 39.41 42.16 38.49 39.73 11.9M
2024-03-04 41.42 42.85 39.70 40.38 13.1M
2024-03-01 37.72 41.35 37.37 40.35 12.2M
2024-02-29 35.00 38.50 35.00 37.62 9.5M
2024-02-28 38.42 38.99 35.20 35.48 10.9M
2024-02-27 34.65 41.00 34.40 39.00 12.5M
2024-02-26 34.20 35.80 33.91 35.12 7.3M
2024-02-23 34.17 35.90 33.50 34.96 8.8M
2024-02-22 32.58 34.39 32.58 33.85 7.1M
2024-02-21 31.19 32.74 31.13 31.86 4.1M
2024-02-20 32.00 32.22 31.30 31.98 4.7M
2024-02-19 31.32 32.96 31.02 32.87 6.4M
2024-02-08 29.25 31.43 28.95 30.39 4.7M
2024-02-07 28.02 30.11 28.00 28.86 5.1M
2024-02-06 25.48 28.55 24.90 28.01 4.3M
2024-02-05 27.70 27.80 24.97 25.55 5.0M
2024-02-02 29.90 30.66 27.03 28.06 3.1M
2024-02-01 29.10 30.50 28.65 29.85 3.0M
2024-01-31 30.85 31.18 29.08 29.08 2.9M
2024-01-30 31.95 32.46 30.76 30.87 2.0M
2024-01-29 34.30 34.40 32.33 32.33 2.8M
2024-01-26 34.58 34.86 33.88 34.11 2.5M
2024-01-25 33.30 34.96 33.03 34.89 3.4M
2024-01-24 33.21 33.48 32.08 33.31 2.6M
2024-01-23 32.07 33.49 31.70 33.16 3.1M
2024-01-22 33.70 34.25 31.69 32.07 2.2M
2024-01-19 34.32 34.69 33.61 33.67 1.6M
2024-01-18 33.37 34.49 32.75 34.45 2.7M
2024-01-17 34.25 34.75 33.71 33.71 1.6M
2024-01-16 34.49 34.49 33.71 34.34 1.3M
2024-01-15 34.66 35.04 34.30 34.48 1.3M
2024-01-12 35.45 35.51 34.78 34.81 1.6M
2024-01-11 34.73 35.78 34.62 35.64 1.9M
2024-01-10 35.00 35.20 34.30 34.60 1.8M
2024-01-09 35.20 36.00 34.90 35.15 1.9M
2024-01-08 36.00 36.19 35.00 35.04 2.0M
2024-01-05 37.11 37.20 35.93 36.20 2.1M
2024-01-04 37.37 37.46 36.74 37.14 1.8M
2024-01-03 37.33 37.53 36.87 37.19 1.7M
2024-01-02 37.88 38.02 37.31 37.36 2.8M