Fujian Rongji Software Co Ltd (002474)

002474
🏛️ Chine →
6.66
Dernière Mise à Jour: 2025-09-30
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
2022-12-30 7.92 8.68 7.90 8.43 86.7M
2022-12-29 7.77 8.17 7.76 7.92 41.2M
2022-12-28 8.10 8.18 7.76 7.81 42.1M
2022-12-27 8.30 8.35 8.02 8.18 39.8M
2022-12-26 8.23 8.37 8.13 8.34 47.5M
2022-12-23 7.90 8.44 7.88 8.26 69.7M
2022-12-22 8.03 8.15 7.84 7.91 34.3M
2022-12-21 7.99 8.18 7.89 7.99 26.9M
2022-12-20 8.24 8.28 7.87 8.06 31.6M
2022-12-19 8.18 8.24 8.04 8.13 33.1M
2022-12-16 8.31 8.35 8.08 8.10 51.5M
2022-12-15 8.28 8.75 8.17 8.49 71.4M
2022-12-14 8.16 8.55 8.15 8.41 68.7M
2022-12-13 8.37 8.41 8.12 8.14 44.9M
2022-12-12 8.35 8.51 8.29 8.40 41.7M
2022-12-09 8.32 8.43 8.22 8.35 41.4M
2022-12-08 8.66 8.68 8.27 8.31 70.1M
2022-12-07 8.91 8.96 8.65 8.66 61.4M
2022-12-06 8.94 9.05 8.75 8.97 60.7M
2022-12-05 9.08 9.17 8.92 8.98 73.7M
2022-12-02 9.21 9.68 9.16 9.19 106.7M
2022-12-01 8.92 9.70 8.86 9.49 157.1M
2022-11-30 8.76 9.04 8.60 8.95 87.6M
2022-11-29 8.75 8.95 8.65 8.84 80.3M
2022-11-28 8.61 8.87 8.60 8.81 69.0M
2022-11-25 9.10 9.28 8.71 8.71 110.1M
2022-11-24 9.14 9.57 8.97 9.19 139.2M
2022-11-23 10.14 10.22 9.59 9.59 130.6M
2022-11-22 11.80 12.00 10.65 10.65 221.9M
2022-11-21 10.81 11.83 10.23 11.83 247.3M
2022-11-18 11.15 11.78 10.73 10.75 260.5M
2022-11-17 9.93 10.71 9.20 10.71 188.5M
2022-11-16 9.65 10.72 9.50 9.74 199.6M
2022-11-15 9.20 10.16 9.09 9.90 206.3M
2022-11-14 9.50 10.15 8.95 9.76 222.4M
2022-11-11 11.28 11.28 9.23 9.23 204.3M
2022-11-10 9.37 10.25 9.37 10.25 120.3M
2022-11-09 9.32 9.32 8.87 9.32 144.5M
2022-11-08 7.66 8.47 7.45 8.47 109.6M
2022-11-07 6.99 7.70 6.92 7.70 115.1M
2022-11-04 6.96 7.11 6.81 7.00 39.1M
2022-11-03 7.10 7.19 6.86 7.06 54.8M
2022-11-02 7.18 7.58 7.03 7.35 68.0M
2022-11-01 7.04 7.22 6.91 7.13 58.0M
2022-10-31 7.05 7.27 6.84 7.15 71.4M
2022-10-28 6.78 7.06 6.69 6.75 57.0M
2022-10-27 6.64 6.97 6.63 6.86 72.1M
2022-10-26 6.27 6.86 6.27 6.67 80.5M
2022-10-25 6.45 6.55 6.17 6.24 44.1M
2022-10-24 6.65 6.88 6.45 6.60 62.4M
2022-10-21 7.70 7.91 6.78 6.87 110.1M
2022-10-20 6.71 7.39 6.57 7.39 49.9M
2022-10-19 6.55 6.77 6.40 6.72 45.1M
2022-10-18 6.72 6.75 6.53 6.68 47.6M
2022-10-17 6.52 7.17 6.51 6.79 71.9M
2022-10-14 6.46 6.80 6.31 6.69 74.7M
2022-10-13 6.69 6.99 6.45 6.46 103.2M
2022-10-12 5.85 6.53 5.85 6.53 76.2M
2022-10-11 6.10 6.12 5.85 5.94 48.3M
2022-10-10 5.47 6.05 5.28 6.05 38.4M
2022-09-30 5.47 5.63 5.42 5.50 8.8M
2022-09-29 5.43 5.60 5.34 5.41 7.8M
2022-09-28 5.61 5.62 5.36 5.37 6.1M
2022-09-27 5.41 5.58 5.40 5.56 7.4M
2022-09-26 5.62 5.69 5.36 5.36 9.4M
2022-09-23 5.83 5.93 5.65 5.65 9.6M
2022-09-22 5.68 6.20 5.66 5.87 12.8M
2022-09-21 5.65 5.81 5.50 5.73 6.1M
2022-09-20 5.62 5.77 5.62 5.66 4.5M
2022-09-19 5.90 5.91 5.60 5.63 7.5M
2022-09-16 5.92 6.04 5.85 5.86 5.8M
2022-09-15 6.07 6.09 5.85 5.95 7.0M
2022-09-14 6.02 6.04 5.94 6.03 4.6M
2022-09-13 6.11 6.14 6.02 6.05 5.3M
2022-09-09 6.08 6.11 6.00 6.06 4.8M
2022-09-08 6.16 6.19 6.08 6.08 4.8M
2022-09-07 6.21 6.24 6.12 6.18 7.2M
2022-09-06 6.28 6.32 6.17 6.22 10.5M
2022-09-05 6.10 6.30 6.04 6.22 11.6M
2022-09-02 5.89 6.10 5.89 6.08 7.3M
2022-09-01 5.88 6.07 5.88 5.92 5.7M
2022-08-31 6.02 6.14 5.90 5.93 7.8M
2022-08-30 5.97 6.13 5.94 6.01 6.7M
2022-08-29 5.78 5.98 5.67 5.97 7.9M
2022-08-26 5.98 6.08 5.90 5.92 6.5M
2022-08-25 6.07 6.18 5.92 5.98 8.4M
2022-08-24 6.27 6.38 6.07 6.08 13.2M
2022-08-23 6.28 6.41 6.23 6.29 13.0M
2022-08-22 6.61 6.69 6.25 6.35 25.9M
2022-08-19 6.45 6.52 6.40 6.44 9.3M
2022-08-18 6.45 6.46 6.35 6.46 7.6M
2022-08-17 6.48 6.49 6.37 6.46 7.1M
2022-08-16 6.46 6.46 6.36 6.43 8.7M
2022-08-15 6.45 6.54 6.40 6.43 11.1M
2022-08-12 6.55 6.63 6.48 6.49 13.2M
2022-08-11 6.54 6.65 6.48 6.55 15.9M
2022-08-10 6.45 6.73 6.44 6.54 22.6M
2022-08-09 6.32 6.52 6.29 6.50 20.7M
2022-08-08 6.35 6.38 6.24 6.35 13.1M
2022-08-05 6.13 6.41 6.10 6.39 21.1M
2022-08-04 6.05 6.14 6.00 6.14 9.1M
2022-08-03 6.05 6.19 5.98 5.98 16.6M
2022-08-02 6.24 6.25 5.90 6.06 15.7M
2022-08-01 6.17 6.32 6.11 6.30 13.8M
2022-07-29 6.11 6.24 6.11 6.16 8.9M
2022-07-28 6.20 6.22 6.12 6.14 7.7M
2022-07-27 6.10 6.18 6.08 6.14 6.7M
2022-07-26 6.05 6.12 6.05 6.11 6.6M
2022-07-25 6.17 6.25 6.03 6.07 7.8M
2022-07-22 6.18 6.26 6.09 6.16 9.5M
2022-07-21 6.23 6.28 6.15 6.17 10.7M
2022-07-20 6.19 6.24 6.12 6.23 13.3M
2022-07-19 6.07 6.19 5.99 6.19 15.8M
2022-07-18 5.80 6.03 5.80 6.03 14.0M
2022-07-15 5.95 5.96 5.76 5.76 11.7M
2022-07-14 5.97 6.04 5.93 5.97 8.7M
2022-07-13 5.90 6.03 5.89 6.02 9.6M
2022-07-12 5.94 6.00 5.89 5.90 9.0M
2022-07-11 6.07 6.07 5.92 5.99 11.6M
2022-07-08 6.05 6.18 6.03 6.07 15.9M
2022-07-07 6.23 6.32 6.06 6.10 18.6M
2022-07-06 6.22 6.24 6.02 6.15 22.8M
2022-07-05 6.36 6.36 6.08 6.21 48.9M
2022-07-04 6.46 6.46 6.29 6.46 27.6M
2022-07-01 5.90 5.96 5.84 5.87 7.5M
2022-06-30 5.92 5.95 5.87 5.91 9.5M
2022-06-29 5.96 6.07 5.86 5.88 13.3M
2022-06-28 5.81 5.98 5.75 5.97 15.1M
2022-06-27 5.91 5.96 5.79 5.81 15.7M
2022-06-24 5.87 6.18 5.86 5.89 30.3M
2022-06-23 5.62 5.87 5.59 5.86 15.6M
2022-06-22 5.83 5.84 5.62 5.62 9.0M
2022-06-21 5.79 5.82 5.65 5.77 10.4M
2022-06-20 5.79 5.79 5.67 5.75 8.8M
2022-06-17 5.69 5.75 5.58 5.70 8.4M
2022-06-16 5.74 5.81 5.70 5.73 10.8M
2022-06-15 5.72 5.83 5.71 5.72 14.0M
2022-06-14 5.69 5.74 5.52 5.74 8.7M
2022-06-13 5.71 5.79 5.69 5.75 7.3M
2022-06-10 5.69 5.81 5.69 5.77 5.6M
2022-06-09 5.94 5.94 5.71 5.72 9.8M
2022-06-08 5.86 6.00 5.78 5.91 9.7M
2022-06-07 5.94 5.96 5.84 5.92 8.8M
2022-06-06 5.84 5.97 5.82 5.92 11.2M
2022-06-02 5.86 5.86 5.74 5.84 7.1M
2022-06-01 5.77 5.87 5.75 5.81 10.1M
2022-05-31 5.73 5.78 5.64 5.78 10.8M
2022-05-30 5.70 5.82 5.68 5.73 17.9M
2022-05-27 5.65 6.06 5.63 5.89 24.8M
2022-05-26 5.58 5.69 5.47 5.65 8.9M
2022-05-25 5.46 5.61 5.46 5.60 9.9M
2022-05-24 5.76 5.80 5.40 5.40 11.8M
2022-05-23 5.60 5.79 5.60 5.77 11.9M
2022-05-20 5.54 5.63 5.51 5.60 8.4M
2022-05-19 5.46 5.54 5.43 5.54 6.7M
2022-05-18 5.50 5.69 5.48 5.50 12.9M
2022-05-17 5.50 5.54 5.38 5.43 5.8M
2022-05-16 5.57 5.58 5.44 5.48 6.8M
2022-05-13 5.51 5.55 5.42 5.51 7.8M
2022-05-12 5.42 5.58 5.42 5.49 8.3M
2022-05-11 5.52 5.66 5.46 5.47 11.8M
2022-05-10 5.41 5.60 5.36 5.56 11.4M
2022-05-09 5.40 5.58 5.38 5.46 13.7M
2022-05-06 5.16 5.55 5.11 5.44 17.6M
2022-05-05 5.28 5.37 5.20 5.26 8.6M
2022-04-29 5.09 5.28 5.09 5.28 10.0M
2022-04-28 5.15 5.20 4.98 5.03 9.1M
2022-04-27 4.91 5.21 4.82 5.20 12.4M
2022-04-26 5.12 5.20 4.94 4.94 12.3M
2022-04-25 5.60 5.62 5.10 5.10 18.3M
2022-04-22 5.88 5.91 5.65 5.66 18.7M
2022-04-21 6.26 6.31 5.97 5.97 31.0M
2022-04-20 7.00 7.20 6.52 6.54 48.9M
2022-04-19 6.21 6.85 6.16 6.68 41.4M
2022-04-18 6.03 6.33 5.84 6.23 21.7M
2022-04-15 6.21 6.21 5.98 6.03 12.4M
2022-04-14 6.26 6.35 6.23 6.25 7.4M
2022-04-13 6.35 6.37 6.22 6.23 9.4M
2022-04-12 6.32 6.42 6.22 6.41 11.3M
2022-04-11 6.59 6.63 6.23 6.30 14.7M
2022-04-08 6.76 6.78 6.53 6.62 11.0M
2022-04-07 7.02 7.04 6.70 6.70 21.4M
2022-04-06 6.96 7.10 6.94 7.08 14.0M
2022-04-01 7.21 7.28 6.91 7.02 26.6M
2022-03-31 7.15 7.39 7.11 7.32 26.8M
2022-03-30 7.19 7.22 7.04 7.15 14.3M
2022-03-29 7.27 7.35 7.10 7.13 17.4M
2022-03-28 7.23 7.42 7.20 7.27 19.6M
2022-03-25 7.33 7.40 7.23 7.33 18.7M
2022-03-24 7.56 7.62 7.28 7.29 30.5M
2022-03-23 7.80 7.92 7.59 7.63 30.8M
2022-03-22 8.03 8.04 7.72 7.75 42.4M
2022-03-21 8.00 8.18 7.73 8.12 55.8M
2022-03-18 8.24 8.37 7.96 8.08 67.3M
2022-03-17 8.83 9.03 8.25 8.28 107.9M
2022-03-16 7.82 8.27 7.69 8.27 35.0M
2022-03-15 7.87 8.25 7.52 7.52 62.3M
2022-03-14 7.94 8.57 7.81 8.08 67.9M
2022-03-11 7.17 8.35 7.16 7.94 81.6M
2022-03-10 8.30 8.80 7.84 7.95 99.0M
2022-03-09 7.51 8.15 7.20 8.15 78.2M
2022-03-08 7.16 8.01 7.12 7.41 77.6M
2022-03-07 7.50 7.50 7.14 7.28 54.0M
2022-03-04 6.88 7.52 6.77 7.52 37.4M
2022-03-03 6.81 6.85 6.75 6.84 7.9M
2022-03-02 6.65 6.88 6.62 6.81 9.7M
2022-03-01 6.56 6.69 6.50 6.69 8.4M
2022-02-28 6.60 6.71 6.45 6.56 7.9M
2022-02-25 6.64 6.74 6.57 6.58 9.2M
2022-02-24 6.90 6.92 6.42 6.58 17.1M
2022-02-23 6.90 6.99 6.82 6.95 9.9M
2022-02-22 7.00 7.03 6.80 6.88 12.0M
2022-02-21 6.74 7.08 6.73 7.03 18.9M
2022-02-18 6.64 6.75 6.60 6.75 10.6M
2022-02-17 6.62 6.73 6.57 6.61 10.6M
2022-02-16 6.75 6.79 6.61 6.65 8.5M
2022-02-15 6.65 6.72 6.55 6.63 7.9M
2022-02-14 6.60 6.70 6.52 6.64 8.6M
2022-02-11 6.68 6.77 6.60 6.67 11.6M
2022-02-10 6.85 6.85 6.65 6.70 15.0M
2022-02-09 6.38 6.96 6.38 6.85 23.9M
2022-02-08 6.08 6.38 6.01 6.37 15.3M
2022-02-07 6.23 6.26 6.07 6.11 12.3M
2022-01-28 6.29 6.35 6.04 6.09 21.7M
2022-01-27 6.91 6.97 6.30 6.30 23.9M
2022-01-26 6.96 7.22 6.80 7.00 17.8M
2022-01-25 7.38 7.46 6.90 6.93 19.6M
2022-01-24 7.40 7.65 7.31 7.43 14.0M
2022-01-21 7.43 7.56 7.33 7.46 16.1M
2022-01-20 7.63 7.65 7.33 7.37 22.2M
2022-01-19 7.45 7.70 7.42 7.63 20.0M
2022-01-18 7.57 7.97 7.54 7.55 34.5M
2022-01-17 7.44 7.67 7.33 7.64 31.2M
2022-01-14 7.04 7.60 7.02 7.30 27.2M
2022-01-13 7.08 7.24 6.94 7.11 13.5M
2022-01-12 6.98 7.20 6.89 7.03 9.3M
2022-01-11 7.13 7.17 6.91 6.95 9.0M
2022-01-10 6.99 7.15 6.78 7.12 9.6M
2022-01-07 7.15 7.38 6.98 6.98 12.7M
2022-01-06 7.21 7.27 7.11 7.22 7.2M
2022-01-05 7.25 7.38 7.09 7.21 10.5M
2022-01-04 6.98 7.40 6.98 7.23 16.9M