Ronglian Group Ltd (002642)

002642
🏛️ Chine →
9.37
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
2021-12-31 5.74 5.81 5.67 5.73 23.7M
2021-12-30 5.59 5.82 5.53 5.76 30.6M
2021-12-29 5.55 5.63 5.40 5.63 25.5M
2021-12-28 5.61 5.70 5.52 5.57 29.0M
2021-12-27 5.71 5.91 5.52 5.62 40.9M
2021-12-24 5.62 6.11 5.59 5.80 69.6M
2021-12-23 5.51 5.95 5.46 5.69 86.9M
2021-12-22 6.28 6.28 5.58 5.58 106.7M
2021-12-21 5.24 5.71 5.17 5.71 33.9M
2021-12-20 5.27 5.50 5.17 5.19 25.7M
2021-12-17 5.23 5.27 5.18 5.22 12.3M
2021-12-16 5.20 5.29 5.15 5.27 16.4M
2021-12-15 5.22 5.27 5.15 5.16 19.1M
2021-12-14 5.07 5.20 5.04 5.19 18.7M
2021-12-13 4.98 5.12 4.96 5.08 14.4M
2021-12-10 5.01 5.06 4.98 5.00 8.1M
2021-12-09 5.05 5.10 5.01 5.03 10.3M
2021-12-08 4.94 5.12 4.92 5.03 12.3M
2021-12-07 4.96 5.01 4.90 4.94 9.3M
2021-12-06 5.02 5.08 4.93 4.95 10.5M
2021-12-03 5.08 5.13 5.02 5.04 10.0M
2021-12-02 5.15 5.20 5.06 5.08 13.2M
2021-12-01 5.03 5.25 5.01 5.15 19.2M
2021-11-30 4.94 5.09 4.93 5.00 14.5M
2021-11-29 4.93 5.00 4.90 4.94 8.1M
2021-11-26 4.97 5.01 4.90 4.98 9.6M
2021-11-25 4.89 5.02 4.88 5.01 13.5M
2021-11-24 4.94 4.96 4.87 4.90 7.8M
2021-11-23 4.91 4.96 4.87 4.94 7.9M
2021-11-22 4.95 4.96 4.88 4.94 9.1M
2021-11-19 4.82 4.99 4.82 4.98 13.4M
2021-11-18 4.91 4.98 4.83 4.83 10.8M
2021-11-17 4.69 4.92 4.69 4.90 13.9M
2021-11-16 4.78 4.80 4.71 4.73 6.7M
2021-11-15 4.71 4.81 4.68 4.78 11.9M
2021-11-12 4.68 4.72 4.62 4.70 7.5M
2021-11-11 4.63 4.71 4.61 4.68 8.4M
2021-11-10 4.58 4.64 4.56 4.64 10.0M
2021-11-09 4.54 4.66 4.53 4.62 11.1M
2021-11-08 4.57 4.57 4.48 4.53 6.1M
2021-11-05 4.51 4.58 4.50 4.52 7.8M
2021-11-04 4.46 4.54 4.42 4.52 6.3M
2021-11-03 4.43 4.48 4.41 4.47 6.1M
2021-11-02 4.58 4.58 4.36 4.42 11.0M
2021-11-01 4.61 4.61 4.52 4.56 8.7M
2021-10-29 4.52 4.63 4.49 4.58 9.1M
2021-10-28 4.54 4.61 4.45 4.48 8.3M
2021-10-27 4.71 4.72 4.45 4.53 13.4M
2021-10-26 4.80 4.82 4.70 4.72 7.4M
2021-10-25 4.85 4.86 4.67 4.79 9.7M
2021-10-22 4.94 4.96 4.82 4.85 12.3M
2021-10-21 4.96 5.01 4.87 4.93 14.4M
2021-10-20 5.09 5.24 4.96 5.00 16.4M
2021-10-19 5.17 5.17 5.05 5.09 11.6M
2021-10-18 5.08 5.20 5.03 5.19 13.1M
2021-10-15 5.19 5.20 5.08 5.10 12.0M
2021-10-14 5.07 5.21 5.01 5.17 12.8M
2021-10-13 5.13 5.13 5.01 5.10 10.0M
2021-10-12 5.09 5.25 5.06 5.14 15.6M
2021-10-11 5.11 5.16 5.04 5.11 12.5M
2021-10-08 4.87 5.15 4.87 5.05 16.5M
2021-09-30 4.77 4.90 4.73 4.87 10.0M
2021-09-29 4.82 4.82 4.67 4.71 8.3M
2021-09-28 4.79 4.84 4.72 4.82 7.0M
2021-09-27 4.91 5.04 4.70 4.79 14.4M
2021-09-24 5.03 5.23 4.93 4.95 14.7M
2021-09-23 4.95 5.03 4.94 5.02 10.6M
2021-09-22 4.91 5.01 4.91 4.95 9.0M
2021-09-17 5.05 5.07 4.92 4.98 13.2M
2021-09-16 5.15 5.25 5.03 5.06 15.2M
2021-09-15 5.11 5.41 5.06 5.20 22.8M
2021-09-14 5.11 5.16 5.05 5.06 16.9M
2021-09-13 5.11 5.13 5.04 5.10 10.8M
2021-09-10 5.07 5.17 5.04 5.10 12.9M
2021-09-09 5.11 5.19 5.05 5.11 16.0M
2021-09-08 4.99 5.16 4.96 5.13 22.3M
2021-09-07 4.82 5.06 4.82 5.00 23.8M
2021-09-06 4.83 4.95 4.80 4.86 13.4M
2021-09-03 4.95 5.01 4.81 4.85 17.9M
2021-09-02 4.70 4.88 4.65 4.86 19.9M
2021-09-01 4.77 4.82 4.70 4.78 17.0M
2021-08-31 4.81 4.91 4.75 4.80 20.1M
2021-08-30 4.91 4.96 4.74 4.87 37.8M
2021-08-27 4.51 4.84 4.42 4.72 29.2M
2021-08-26 4.52 4.57 4.46 4.54 10.2M
2021-08-25 4.46 4.54 4.42 4.50 8.0M
2021-08-24 4.46 4.49 4.45 4.47 6.6M
2021-08-23 4.39 4.49 4.37 4.48 8.8M
2021-08-20 4.43 4.43 4.31 4.39 8.7M
2021-08-19 4.46 4.53 4.42 4.43 5.6M
2021-08-18 4.47 4.50 4.40 4.48 7.6M
2021-08-17 4.59 4.60 4.40 4.42 11.2M
2021-08-16 4.64 4.64 4.58 4.61 7.3M
2021-08-13 4.62 4.66 4.57 4.63 7.6M
2021-08-12 4.65 4.72 4.61 4.66 9.0M
2021-08-11 4.67 4.67 4.59 4.63 7.0M
2021-08-10 4.63 4.68 4.59 4.66 7.2M
2021-08-09 4.56 4.63 4.52 4.63 6.8M
2021-08-06 4.55 4.60 4.51 4.56 6.8M
2021-08-05 4.75 4.75 4.58 4.62 8.0M
2021-08-04 4.65 4.73 4.64 4.68 7.2M
2021-08-03 4.58 4.75 4.58 4.68 12.0M
2021-08-02 4.54 4.64 4.49 4.62 10.4M
2021-07-30 4.44 4.54 4.44 4.51 9.5M
2021-07-29 4.42 4.51 4.42 4.46 8.8M
2021-07-28 4.56 4.60 4.33 4.40 12.8M
2021-07-27 4.73 4.74 4.55 4.57 11.1M
2021-07-26 4.76 4.80 4.63 4.69 14.3M
2021-07-23 4.94 4.95 4.78 4.80 13.8M
2021-07-22 4.86 5.02 4.78 4.94 17.3M
2021-07-21 4.87 4.92 4.81 4.85 12.0M
2021-07-20 4.79 4.88 4.77 4.83 9.2M
2021-07-19 4.77 4.86 4.71 4.84 11.5M
2021-07-16 4.84 4.88 4.78 4.81 8.7M
2021-07-15 4.92 4.95 4.75 4.83 12.3M
2021-07-14 4.96 4.99 4.91 4.92 11.9M
2021-07-13 4.85 5.01 4.84 4.95 13.6M
2021-07-12 4.89 4.93 4.84 4.91 13.6M
2021-07-09 4.80 4.87 4.75 4.84 10.6M
2021-07-08 4.94 4.95 4.79 4.79 12.9M
2021-07-07 4.87 4.95 4.84 4.91 11.7M
2021-07-06 4.91 5.02 4.86 4.91 21.5M
2021-07-05 4.67 5.07 4.67 4.96 33.1M
2021-07-02 4.65 4.77 4.62 4.70 12.0M
2021-07-01 4.86 4.89 4.61 4.65 17.5M
2021-06-30 4.80 4.93 4.76 4.86 16.8M
2021-06-29 4.82 4.88 4.77 4.80 10.9M
2021-06-28 4.85 4.87 4.75 4.82 14.3M
2021-06-25 4.92 4.95 4.75 4.86 22.6M
2021-06-24 5.00 5.05 4.94 4.94 22.0M
2021-06-23 5.03 5.34 4.93 5.07 36.4M
2021-06-22 4.97 5.02 4.91 4.99 18.2M
2021-06-21 5.04 5.09 4.94 4.96 24.3M
2021-06-18 4.87 5.18 4.83 5.03 36.2M
2021-06-17 4.99 5.03 4.81 4.88 28.8M
2021-06-16 5.08 5.09 4.95 5.02 26.5M
2021-06-15 4.97 5.23 4.90 5.14 41.3M
2021-06-11 5.09 5.17 4.98 5.01 40.2M
2021-06-10 5.02 5.26 4.97 5.13 61.7M
2021-06-09 5.11 5.45 5.03 5.05 68.3M
2021-06-08 4.95 5.26 4.85 5.06 86.0M
2021-06-07 4.69 4.83 4.60 4.78 28.2M
2021-06-04 4.64 4.72 4.59 4.66 17.4M
2021-06-03 4.73 4.83 4.65 4.67 26.5M
2021-06-02 4.79 4.93 4.68 4.73 38.6M
2021-06-01 4.73 5.06 4.60 4.79 61.1M
2021-05-31 4.32 4.73 4.32 4.73 15.9M
2021-05-28 4.36 4.40 4.26 4.30 11.4M
2021-05-27 4.37 4.42 4.34 4.36 12.6M
2021-05-26 4.44 4.48 4.38 4.40 14.1M
2021-05-25 4.25 4.45 4.23 4.44 22.4M
2021-05-24 4.19 4.29 4.18 4.26 10.2M
2021-05-21 4.21 4.30 4.18 4.20 10.4M
2021-05-20 4.38 4.40 4.18 4.20 22.5M
2021-05-19 4.47 4.53 4.42 4.45 10.3M
2021-05-18 4.37 4.53 4.32 4.48 17.0M
2021-05-17 4.57 4.57 4.36 4.39 20.3M
2021-05-14 4.38 4.62 4.37 4.57 28.1M
2021-05-13 4.36 4.47 4.34 4.38 12.7M
2021-05-12 4.28 4.40 4.26 4.39 10.2M
2021-05-11 4.25 4.49 4.23 4.33 14.2M
2021-05-10 4.22 4.32 4.18 4.26 9.6M
2021-05-07 4.18 4.32 4.14 4.21 10.1M
2021-05-06 4.15 4.21 4.13 4.15 7.5M
2021-04-30 4.36 4.36 4.11 4.17 16.3M
2021-04-29 4.34 4.39 4.28 4.35 10.4M
2021-04-28 4.26 4.32 4.21 4.32 8.4M
2021-04-27 4.24 4.34 4.22 4.27 10.2M
2021-04-26 4.32 4.38 4.25 4.25 10.7M
2021-04-23 4.48 4.49 4.33 4.33 14.9M
2021-04-22 4.46 4.63 4.44 4.48 18.0M
2021-04-21 4.50 4.55 4.41 4.46 17.3M
2021-04-20 4.58 4.66 4.49 4.51 23.1M
2021-04-19 4.72 4.75 4.55 4.58 38.8M
2021-04-16 4.21 4.63 4.19 4.63 22.0M
2021-04-15 4.32 4.34 4.21 4.21 16.1M
2021-04-14 4.41 4.45 4.24 4.31 22.8M
2021-04-13 4.52 4.57 4.45 4.47 13.7M
2021-04-12 4.45 4.52 4.38 4.51 15.9M
2021-04-09 4.40 4.51 4.40 4.47 14.0M
2021-04-08 4.67 4.67 4.45 4.46 29.3M
2021-04-07 4.65 4.71 4.61 4.69 22.6M
2021-04-06 4.60 4.74 4.54 4.70 25.6M
2021-04-02 4.57 4.65 4.54 4.59 20.4M
2021-04-01 4.55 4.67 4.46 4.57 28.7M
2021-03-31 4.60 4.69 4.53 4.63 26.1M
2021-03-30 4.82 4.84 4.55 4.61 38.0M
2021-03-29 4.82 4.97 4.69 4.87 51.6M
2021-03-26 4.82 4.93 4.70 4.88 69.5M
2021-03-25 4.86 5.39 4.86 4.99 115.1M
2021-03-24 5.45 5.71 5.35 5.40 140.8M
2021-03-23 4.98 5.19 4.79 5.19 25.8M
2021-03-22 4.27 4.72 4.25 4.72 14.8M
2021-03-19 4.20 4.30 4.16 4.29 6.5M
2021-03-18 4.30 4.32 4.22 4.22 5.2M
2021-03-17 4.26 4.32 4.21 4.28 6.9M
2021-03-16 4.09 4.27 4.09 4.26 9.7M
2021-03-15 4.11 4.17 4.05 4.10 6.0M
2021-03-12 4.13 4.14 4.06 4.11 6.1M
2021-03-11 4.17 4.27 4.05 4.15 10.6M
2021-03-10 4.19 4.21 4.06 4.08 5.9M
2021-03-09 4.30 4.30 4.09 4.18 9.6M
2021-03-08 4.31 4.39 4.25 4.30 9.0M
2021-03-05 4.29 4.32 4.22 4.31 7.6M
2021-03-04 4.25 4.36 4.23 4.30 5.9M
2021-03-03 4.16 4.33 4.16 4.28 6.9M
2021-03-02 4.25 4.27 4.17 4.21 5.2M
2021-03-01 4.16 4.27 4.15 4.23 6.4M
2021-02-26 4.09 4.23 4.07 4.17 6.3M
2021-02-25 4.22 4.23 4.10 4.13 6.6M
2021-02-24 4.18 4.26 4.15 4.21 6.7M
2021-02-23 4.20 4.28 4.13 4.17 8.2M
2021-02-22 4.12 4.43 4.11 4.20 16.2M
2021-02-19 3.93 4.10 3.92 4.09 8.7M
2021-02-18 3.88 3.96 3.85 3.92 8.6M
2021-02-10 3.77 3.88 3.76 3.79 6.1M
2021-02-09 3.78 3.81 3.68 3.77 8.3M
2021-02-08 3.88 3.90 3.76 3.80 7.9M
2021-02-05 3.84 3.96 3.78 3.87 6.1M
2021-02-04 3.90 3.90 3.74 3.81 8.8M
2021-02-03 4.03 4.06 3.86 3.90 12.1M
2021-02-02 4.06 4.11 4.00 4.05 6.1M
2021-02-01 4.09 4.25 3.99 4.06 12.9M
2021-01-29 4.37 4.39 4.17 4.29 9.3M
2021-01-28 4.35 4.46 4.32 4.39 9.4M
2021-01-27 4.40 4.44 4.32 4.35 7.4M
2021-01-26 4.40 4.47 4.35 4.38 7.3M
2021-01-25 4.59 4.59 4.34 4.38 11.8M
2021-01-22 4.70 4.70 4.57 4.60 10.5M
2021-01-21 4.67 4.86 4.57 4.74 15.6M
2021-01-20 4.79 4.79 4.62 4.69 11.5M
2021-01-19 4.74 4.85 4.68 4.78 15.2M
2021-01-18 5.07 5.07 4.73 4.74 32.1M
2021-01-08 4.38 4.79 4.14 4.79 19.4M
2021-01-07 4.38 4.47 4.25 4.35 19.5M
2021-01-06 4.51 4.53 4.34 4.36 12.1M
2021-01-05 4.61 4.64 4.49 4.53 10.2M
2021-01-04 4.50 4.64 4.47 4.61 11.2M