Rongan Property Co Ltd (000517)

000517
🏛️ Chine →
2.02
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 2.00 2.08 1.99 2.02 34.3M
2025-09-25 2.05 2.06 2.01 2.01 32.3M
2025-09-24 2.00 2.08 1.99 2.06 39.6M
2025-09-23 2.11 2.12 1.98 2.01 45.2M
2025-09-22 2.13 2.13 2.04 2.13 40.6M
2025-09-19 2.21 2.23 2.08 2.14 50.7M
2025-09-18 2.23 2.32 2.17 2.20 67.3M
2025-09-17 2.27 2.28 2.18 2.23 52.3M
2025-09-16 2.20 2.29 2.20 2.27 78.0M
2025-09-15 2.17 2.30 2.09 2.25 93.1M
2025-09-12 2.11 2.20 2.10 2.18 61.9M
2025-09-11 2.06 2.12 2.03 2.11 47.2M
2025-09-10 2.02 2.08 2.00 2.07 55.5M
2025-09-09 1.96 2.04 1.96 2.02 60.3M
2025-09-08 1.95 1.99 1.94 1.96 40.9M
2025-09-05 1.95 1.96 1.90 1.96 35.1M
2025-09-04 1.93 1.96 1.92 1.95 40.8M
2025-09-03 1.94 1.97 1.91 1.92 31.4M
2025-09-02 1.94 1.97 1.91 1.94 35.4M
2025-09-01 1.91 1.96 1.88 1.93 40.8M
2025-08-29 1.96 1.97 1.91 1.92 32.0M
2025-08-28 1.95 1.98 1.89 1.94 37.4M
2025-08-27 2.02 2.04 1.94 1.94 32.4M
2025-08-26 2.03 2.04 1.99 2.02 28.6M
2025-08-25 1.97 2.06 1.97 2.03 55.5M
2025-08-22 1.99 1.99 1.95 1.97 23.0M
2025-08-21 1.99 2.01 1.97 1.99 21.6M
2025-08-20 1.96 1.99 1.94 1.99 27.1M
2025-08-19 1.95 1.98 1.94 1.97 24.6M
2025-08-18 1.96 1.97 1.94 1.95 35.6M
2025-08-15 1.93 1.98 1.92 1.95 33.6M
2025-08-14 1.96 1.97 1.92 1.93 26.9M
2025-08-13 1.96 1.97 1.94 1.95 25.9M
2025-08-12 1.95 1.97 1.93 1.95 24.0M
2025-08-11 1.89 1.95 1.88 1.94 34.2M
2025-08-08 1.87 1.89 1.86 1.89 20.5M
2025-08-07 1.86 1.88 1.84 1.87 24.6M
2025-08-06 1.88 1.88 1.84 1.86 25.3M
2025-08-05 1.87 1.90 1.86 1.87 28.1M
2025-08-04 1.86 1.87 1.84 1.86 23.9M
2025-08-01 1.89 1.90 1.86 1.87 27.0M
2025-07-31 1.95 1.96 1.88 1.89 37.1M
2025-07-30 1.97 1.99 1.95 1.95 28.2M
2025-07-29 1.97 1.98 1.95 1.98 32.7M
2025-07-28 1.97 1.98 1.94 1.97 23.0M
2025-07-25 1.99 2.00 1.96 1.97 27.9M
2025-07-24 1.95 2.02 1.93 1.99 39.2M
2025-07-23 1.96 1.99 1.93 1.94 28.3M
2025-07-22 1.95 1.96 1.92 1.96 28.2M
2025-07-21 1.91 1.95 1.90 1.94 26.4M
2025-07-18 1.92 1.93 1.89 1.90 17.3M
2025-07-17 1.94 1.94 1.90 1.91 22.8M
2025-07-16 1.92 1.95 1.91 1.92 23.3M
2025-07-15 1.93 1.94 1.87 1.92 41.4M
2025-07-14 1.99 2.00 1.93 1.94 34.0M
2025-07-11 1.99 2.03 1.97 2.00 51.3M
2025-07-10 1.90 2.00 1.89 1.97 60.7M
2025-07-09 1.88 1.90 1.87 1.90 29.8M
2025-07-08 1.87 1.88 1.85 1.88 20.5M
2025-07-07 1.83 1.88 1.82 1.86 31.3M
2025-07-04 1.84 1.85 1.82 1.83 20.6M
2025-07-03 1.83 1.86 1.83 1.84 19.5M
2025-07-02 1.80 1.83 1.80 1.83 24.0M
2025-07-01 1.82 1.82 1.79 1.80 14.5M
2025-06-30 1.83 1.83 1.81 1.81 17.1M
2025-06-27 1.82 1.85 1.81 1.82 23.0M
2025-06-26 1.83 1.84 1.81 1.82 20.2M
2025-06-25 1.82 1.83 1.80 1.83 18.7M
2025-06-24 1.79 1.82 1.78 1.81 16.8M
2025-06-23 1.76 1.79 1.74 1.79 14.8M
2025-06-20 1.77 1.79 1.76 1.77 13.5M
2025-06-19 1.80 1.81 1.76 1.78 16.9M
2025-06-18 1.83 1.83 1.80 1.80 14.8M
2025-06-17 1.84 1.84 1.81 1.83 16.1M
2025-06-16 1.80 1.84 1.80 1.83 22.4M
2025-06-13 1.84 1.84 1.80 1.80 24.8M
2025-06-12 1.86 1.86 1.83 1.84 16.1M
2025-06-11 1.84 1.87 1.83 1.85 18.1M
2025-06-10 1.87 1.88 1.82 1.84 23.6M
2025-06-09 1.86 1.87 1.84 1.86 13.2M
2025-06-06 1.86 1.87 1.85 1.86 11.1M
2025-06-05 1.87 1.89 1.85 1.86 16.6M
2025-06-04 1.85 1.88 1.84 1.87 20.5M
2025-06-03 1.84 1.86 1.83 1.85 12.7M
2025-05-30 1.86 1.88 1.84 1.84 17.8M
2025-05-29 1.82 1.87 1.82 1.87 23.7M
2025-05-28 1.84 1.85 1.81 1.82 15.0M
2025-05-27 1.83 1.85 1.82 1.85 17.0M
2025-05-26 1.83 1.84 1.81 1.84 17.2M
2025-05-23 1.88 1.88 1.82 1.83 36.1M
2025-05-22 1.90 1.91 1.86 1.88 23.5M
2025-05-21 1.93 1.93 1.90 1.90 19.8M
2025-05-20 1.93 1.94 1.90 1.92 17.6M
2025-05-19 1.88 1.94 1.87 1.93 36.8M
2025-05-16 1.90 1.90 1.86 1.87 15.7M
2025-05-15 1.90 1.93 1.89 1.89 14.3M
2025-05-14 1.89 1.92 1.86 1.91 24.4M
2025-05-13 1.90 1.91 1.87 1.88 20.3M
2025-05-12 1.89 1.90 1.86 1.89 17.1M
2025-05-09 1.93 1.93 1.88 1.88 23.1M
2025-05-08 1.91 1.95 1.90 1.93 19.8M
2025-05-07 1.92 1.98 1.91 1.92 35.3M
2025-05-06 1.88 1.90 1.87 1.89 23.6M
2025-04-30 1.85 1.90 1.85 1.87 23.7M
2025-04-29 1.84 1.87 1.84 1.86 20.9M
2025-04-28 1.95 1.96 1.85 1.86 35.6M
2025-04-25 1.94 2.02 1.93 1.96 44.2M
2025-04-24 1.95 1.98 1.91 1.94 29.5M
2025-04-23 1.96 1.98 1.93 1.95 23.1M
2025-04-22 1.92 1.97 1.92 1.96 33.6M
2025-04-21 1.94 1.95 1.89 1.93 27.1M
2025-04-18 1.86 1.94 1.86 1.93 43.9M
2025-04-17 1.81 1.90 1.80 1.86 31.6M
2025-04-16 1.84 1.87 1.79 1.82 21.1M
2025-04-15 1.86 1.86 1.83 1.84 16.8M
2025-04-14 1.86 1.87 1.84 1.86 19.9M
2025-04-11 1.85 1.88 1.84 1.85 22.1M
2025-04-10 1.82 1.90 1.82 1.88 33.1M
2025-04-09 1.75 1.85 1.67 1.83 39.8M
2025-04-08 1.73 1.79 1.72 1.78 35.3M
2025-04-07 1.93 1.94 1.77 1.77 39.8M
2025-04-03 1.93 1.97 1.93 1.97 21.0M
2025-04-02 1.95 1.95 1.93 1.94 10.4M
2025-04-01 1.94 1.96 1.93 1.95 16.7M
2025-03-31 1.94 1.95 1.92 1.94 18.8M
2025-03-28 1.97 1.97 1.94 1.95 16.9M
2025-03-27 1.98 1.98 1.94 1.97 17.7M
2025-03-26 1.94 2.00 1.94 1.98 32.2M
2025-03-25 1.94 1.96 1.92 1.95 18.8M
2025-03-24 1.97 1.97 1.92 1.94 23.1M
2025-03-21 1.99 2.00 1.96 1.98 22.2M
2025-03-20 1.98 2.01 1.97 1.99 23.9M
2025-03-19 1.97 1.99 1.95 1.98 19.3M
2025-03-18 2.01 2.01 1.96 1.98 21.3M
2025-03-17 1.98 2.01 1.97 1.99 28.0M
2025-03-14 1.93 1.97 1.92 1.97 27.7M
2025-03-13 1.95 1.95 1.91 1.93 20.0M
2025-03-12 1.96 1.96 1.94 1.94 18.1M
2025-03-11 1.94 1.96 1.92 1.96 20.3M
2025-03-10 1.96 1.97 1.94 1.96 19.7M
2025-03-07 2.00 2.00 1.94 1.95 34.6M
2025-03-06 1.94 2.02 1.93 2.00 42.4M
2025-03-05 1.96 1.96 1.91 1.93 26.3M
2025-03-04 1.97 1.97 1.93 1.96 22.6M
2025-03-03 1.98 2.02 1.96 1.97 31.7M
2025-02-28 2.00 2.02 1.97 1.98 36.3M
2025-02-27 2.03 2.06 1.99 2.01 31.0M
2025-02-26 1.96 2.02 1.96 2.02 39.7M
2025-02-25 1.98 2.00 1.95 1.95 26.5M
2025-02-24 1.95 2.02 1.94 1.99 40.1M
2025-02-21 1.97 1.99 1.93 1.95 25.3M
2025-02-20 1.98 2.00 1.96 1.98 24.2M
2025-02-19 1.97 1.99 1.96 1.99 24.5M
2025-02-18 2.04 2.04 1.97 1.98 29.7M
2025-02-17 2.02 2.06 1.99 2.04 33.7M
2025-02-14 2.07 2.08 1.99 2.01 35.6M
2025-02-13 2.04 2.10 2.02 2.07 53.6M
2025-02-12 1.99 2.02 1.97 2.02 29.5M
2025-02-11 2.02 2.05 1.97 1.99 32.8M
2025-02-10 1.98 2.03 1.97 2.02 41.1M
2025-02-07 1.92 2.00 1.91 1.97 45.1M
2025-02-06 1.88 1.93 1.83 1.93 47.5M
2025-02-05 1.90 1.92 1.87 1.88 45.8M
2025-01-27 1.98 2.02 1.93 1.93 55.2M
2025-01-24 2.13 2.15 2.11 2.14 23.0M
2025-01-23 2.14 2.18 2.13 2.14 26.6M
2025-01-22 2.16 2.17 2.11 2.12 27.8M
2025-01-21 2.19 2.24 2.17 2.18 40.2M
2025-01-20 2.18 2.20 2.12 2.18 28.2M
2025-01-17 2.15 2.19 2.13 2.17 27.1M
2025-01-16 2.15 2.21 2.14 2.17 29.6M
2025-01-15 2.16 2.17 2.12 2.14 25.4M
2025-01-14 2.10 2.17 2.09 2.16 30.2M
2025-01-13 2.06 2.11 2.03 2.10 26.2M
2025-01-10 2.17 2.18 2.08 2.09 30.9M
2025-01-09 2.15 2.17 2.14 2.16 18.9M
2025-01-08 2.17 2.19 2.11 2.17 30.5M
2025-01-07 2.15 2.18 2.13 2.17 28.7M
2025-01-06 2.15 2.17 2.10 2.14 29.4M
2025-01-03 2.20 2.22 2.13 2.15 40.9M
2025-01-02 2.24 2.29 2.18 2.20 38.0M