Runner Xiamen Corp (603408)

603408
🏛️ Chine →
11.90
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
2022-12-30 10.67 10.94 10.59 10.86 1.7M
2022-12-29 10.73 10.81 10.63 10.67 1.1M
2022-12-28 10.94 10.98 10.71 10.73 1.0M
2022-12-27 10.80 11.00 10.71 10.89 1.3M
2022-12-26 10.94 11.00 10.76 10.79 1.7M
2022-12-23 10.92 11.14 10.83 10.95 1.1M
2022-12-22 11.12 11.22 10.90 10.93 0.8M
2022-12-21 11.16 11.20 11.08 11.10 0.7M
2022-12-20 11.07 11.29 11.02 11.11 1.0M
2022-12-19 11.30 11.52 11.20 11.23 1.4M
2022-12-16 11.48 11.49 11.25 11.30 0.9M
2022-12-15 11.59 11.61 11.42 11.45 0.9M
2022-12-14 11.59 11.69 11.45 11.47 1.0M
2022-12-13 11.45 11.70 11.41 11.66 1.4M
2022-12-12 11.66 11.72 11.38 11.41 1.5M
2022-12-09 11.64 11.69 11.47 11.67 1.0M
2022-12-08 11.61 11.69 11.55 11.65 0.9M
2022-12-07 11.79 11.79 11.61 11.64 1.4M
2022-12-06 11.86 11.87 11.71 11.82 1.4M
2022-12-05 11.95 11.97 11.81 11.84 1.4M
2022-12-02 11.76 11.97 11.66 11.93 1.5M
2022-12-01 11.95 12.08 11.77 11.78 1.6M
2022-11-30 12.23 12.24 11.86 11.92 2.1M
2022-11-29 11.73 12.45 11.68 12.18 3.4M
2022-11-28 11.70 11.74 11.43 11.66 2.4M
2022-11-25 11.71 11.81 11.66 11.75 0.7M
2022-11-24 11.63 11.84 11.62 11.78 1.1M
2022-11-23 11.78 11.87 11.55 11.57 1.4M
2022-11-22 11.82 11.99 11.74 11.85 1.3M
2022-11-21 11.71 11.95 11.60 11.84 1.9M
2022-11-18 11.84 11.85 11.62 11.65 1.1M
2022-11-17 11.76 11.82 11.68 11.79 0.8M
2022-11-16 11.77 11.85 11.64 11.76 0.9M
2022-11-15 11.71 11.76 11.62 11.72 1.3M
2022-11-14 11.61 11.78 11.53 11.68 1.6M
2022-11-11 11.54 11.70 11.42 11.53 1.4M
2022-11-10 11.31 11.45 11.31 11.42 0.8M
2022-11-09 11.40 11.54 11.32 11.39 1.5M
2022-11-08 11.35 11.50 11.25 11.30 1.2M
2022-11-07 11.35 11.48 11.23 11.41 2.0M
2022-11-04 11.02 11.35 11.02 11.28 1.5M
2022-11-03 11.11 11.23 11.05 11.17 1.0M
2022-11-02 11.13 11.24 11.05 11.10 1.2M
2022-11-01 10.70 11.13 10.69 11.13 2.2M
2022-10-31 10.50 10.75 10.42 10.68 1.8M
2022-10-28 10.82 10.87 10.49 10.54 1.2M
2022-10-27 10.75 10.91 10.70 10.88 0.9M
2022-10-26 10.58 10.76 10.58 10.72 1.4M
2022-10-25 10.69 10.80 10.58 10.60 1.3M
2022-10-24 10.90 11.01 10.73 10.73 1.5M
2022-10-21 10.85 10.97 10.83 10.85 0.8M
2022-10-20 10.94 11.08 10.86 10.89 0.8M
2022-10-19 11.02 11.09 10.97 11.00 0.8M
2022-10-18 11.13 11.13 11.00 11.02 0.8M
2022-10-17 10.92 11.08 10.85 11.04 1.4M
2022-10-14 10.95 10.95 10.79 10.91 1.0M
2022-10-13 10.83 10.88 10.71 10.78 0.8M
2022-10-12 10.80 10.83 10.57 10.82 1.1M
2022-10-11 10.91 10.97 10.68 10.84 1.0M
2022-10-10 11.10 11.19 10.71 10.83 1.5M
2022-09-30 11.07 11.19 11.01 11.11 1.2M
2022-09-29 11.31 11.40 11.05 11.10 0.8M
2022-09-28 11.30 11.45 11.16 11.24 0.9M
2022-09-27 10.99 11.31 10.99 11.30 1.0M
2022-09-26 11.28 11.28 10.98 10.99 0.9M
2022-09-23 11.29 11.39 11.14 11.27 0.8M
2022-09-22 11.45 11.46 11.26 11.28 0.7M
2022-09-21 11.38 11.42 11.11 11.41 1.1M
2022-09-20 11.32 11.51 11.29 11.38 0.7M
2022-09-19 11.42 11.59 11.26 11.33 0.9M
2022-09-16 11.66 11.72 11.45 11.47 1.5M
2022-09-15 11.78 11.80 11.56 11.61 1.3M
2022-09-14 11.76 11.80 11.65 11.71 1.0M
2022-09-13 11.78 11.93 11.77 11.87 1.3M
2022-09-09 11.78 11.86 11.72 11.75 0.9M
2022-09-08 11.83 11.89 11.74 11.78 1.2M
2022-09-07 11.89 11.90 11.71 11.83 1.4M
2022-09-06 11.81 11.89 11.74 11.80 1.7M
2022-09-05 11.68 11.80 11.60 11.78 1.5M
2022-09-02 11.68 11.73 11.49 11.68 1.7M
2022-09-01 11.60 11.82 11.46 11.54 2.7M
2022-08-31 11.70 11.90 11.41 11.49 3.0M
2022-08-30 11.32 11.64 11.28 11.61 2.7M
2022-08-29 10.95 11.29 10.91 11.29 1.2M
2022-08-26 11.16 11.20 11.05 11.08 0.4M
2022-08-25 11.16 11.18 11.00 11.11 0.6M
2022-08-24 11.20 11.35 11.08 11.09 0.9M
2022-08-23 11.24 11.39 11.18 11.27 0.5M
2022-08-22 11.23 11.30 11.16 11.27 0.6M
2022-08-19 11.26 11.35 11.22 11.23 0.6M
2022-08-18 11.36 11.36 11.21 11.26 0.5M
2022-08-17 11.33 11.38 11.29 11.36 0.6M
2022-08-16 11.29 11.39 11.27 11.29 0.6M
2022-08-15 11.46 11.46 11.21 11.29 0.7M
2022-08-12 11.35 11.42 11.29 11.40 1.2M
2022-08-11 11.25 11.42 11.25 11.35 1.1M
2022-08-10 11.18 11.42 11.15 11.25 1.0M
2022-08-09 11.13 11.98 11.12 11.35 3.0M
2022-08-08 11.04 11.10 11.01 11.05 0.5M
2022-08-05 10.93 11.08 10.90 11.03 0.6M
2022-08-04 10.82 10.95 10.81 10.93 0.5M
2022-08-03 10.82 11.11 10.81 10.82 0.9M
2022-08-02 11.32 11.40 10.76 10.95 2.0M
2022-08-01 11.54 11.57 11.43 11.45 0.6M
2022-07-29 11.59 11.69 11.52 11.54 0.8M
2022-07-28 11.62 11.67 11.58 11.62 0.8M
2022-07-27 11.50 11.63 11.47 11.60 0.9M
2022-07-26 11.42 11.56 11.32 11.53 0.8M
2022-07-25 11.50 11.58 11.40 11.44 0.6M
2022-07-22 11.53 11.59 11.18 11.47 0.8M
2022-07-21 11.58 11.61 11.47 11.49 0.5M
2022-07-20 11.48 11.64 11.48 11.56 0.6M
2022-07-19 11.40 11.55 11.34 11.54 0.8M
2022-07-18 11.26 11.42 11.22 11.41 0.8M
2022-07-15 11.35 11.40 11.16 11.22 0.7M
2022-07-14 11.25 11.43 11.20 11.35 0.7M
2022-07-13 11.29 11.34 11.18 11.25 0.6M
2022-07-12 11.42 11.42 11.20 11.21 1.1M
2022-07-11 11.55 11.73 11.26 11.42 1.6M
2022-07-08 11.36 11.50 11.30 11.39 0.7M
2022-07-07 11.39 11.40 11.25 11.29 0.6M
2022-07-06 11.50 11.52 11.20 11.31 0.9M
2022-07-05 11.65 11.73 11.39 11.50 1.0M
2022-07-04 11.60 11.76 11.55 11.65 0.7M
2022-07-01 11.77 11.80 11.60 11.64 0.8M
2022-06-30 11.62 11.84 11.62 11.70 1.1M
2022-06-29 11.80 11.88 11.64 11.65 1.3M
2022-06-28 11.66 11.86 11.64 11.80 1.5M
2022-06-27 11.77 11.85 11.67 11.74 1.0M
2022-06-24 11.72 11.83 11.58 11.73 1.1M
2022-06-23 11.60 11.70 11.54 11.65 1.1M
2022-06-22 11.86 11.91 11.60 11.63 1.5M
2022-06-21 11.57 12.34 11.53 11.86 3.2M
2022-06-20 11.35 11.87 11.35 11.68 2.6M
2022-06-17 11.40 11.53 11.21 11.34 1.5M
2022-06-16 11.28 11.53 11.17 11.44 2.0M
2022-06-15 11.31 11.34 11.18 11.21 1.6M
2022-06-14 11.06 11.24 10.88 11.24 1.6M
2022-06-13 11.23 11.25 11.08 11.15 0.9M
2022-06-10 11.12 11.26 11.06 11.24 0.9M
2022-06-09 11.26 11.34 11.15 11.20 0.9M
2022-06-08 11.27 11.40 11.10 11.27 1.3M
2022-06-07 11.38 11.54 11.25 11.33 1.1M
2022-06-06 11.25 11.45 11.15 11.33 1.1M
2022-06-02 11.29 11.35 11.21 11.25 0.9M
2022-06-01 11.59 11.70 11.48 11.64 1.5M
2022-05-31 11.40 11.62 11.40 11.60 1.5M
2022-05-30 11.38 11.45 11.32 11.45 0.8M
2022-05-27 11.34 11.46 11.22 11.36 0.8M
2022-05-26 11.30 11.30 11.05 11.28 1.0M
2022-05-25 11.09 11.30 11.02 11.22 0.8M
2022-05-24 11.45 11.57 11.06 11.07 1.4M
2022-05-23 11.50 11.51 11.32 11.51 0.9M
2022-05-20 11.38 11.49 11.36 11.43 1.0M
2022-05-19 11.27 11.44 11.06 11.38 1.1M
2022-05-18 11.17 11.45 11.17 11.27 0.6M
2022-05-17 11.41 11.41 11.19 11.23 0.9M
2022-05-16 11.50 11.51 11.28 11.46 0.9M
2022-05-13 11.45 11.56 11.32 11.40 0.6M
2022-05-12 11.23 11.46 11.23 11.41 1.1M
2022-05-11 11.59 11.70 11.27 11.29 1.6M
2022-05-10 11.38 11.56 11.34 11.50 0.9M
2022-05-09 11.16 11.50 11.08 11.46 1.3M
2022-05-06 10.93 11.24 10.92 11.18 1.0M
2022-05-05 11.09 11.28 10.91 11.10 1.1M
2022-04-29 10.62 11.20 10.60 11.10 2.1M
2022-04-28 10.58 10.83 10.50 10.52 0.9M
2022-04-27 10.45 10.78 10.17 10.76 2.0M
2022-04-26 11.11 11.22 10.44 10.74 2.0M
2022-04-25 11.55 11.95 10.88 10.93 2.0M
2022-04-22 11.48 11.95 11.22 11.79 1.7M
2022-04-21 11.69 11.89 11.45 11.52 1.4M
2022-04-20 12.19 12.19 11.72 11.76 1.2M
2022-04-19 11.82 12.10 11.80 12.10 0.9M
2022-04-18 11.75 11.87 11.57 11.87 0.9M
2022-04-15 11.93 11.97 11.75 11.81 0.9M
2022-04-14 12.01 12.10 11.90 12.00 0.8M
2022-04-13 12.08 12.14 11.86 11.94 0.9M
2022-04-12 11.89 12.11 11.73 12.08 1.2M
2022-04-11 12.21 12.37 11.91 11.94 1.2M
2022-04-08 12.25 12.41 12.23 12.29 1.0M
2022-04-07 12.41 12.54 12.30 12.31 1.3M
2022-04-06 12.25 12.68 12.22 12.54 2.0M
2022-04-01 12.20 12.31 12.14 12.30 1.0M
2022-03-31 12.24 12.42 12.14 12.29 1.5M
2022-03-30 11.97 12.35 11.96 12.22 1.3M
2022-03-29 12.12 12.13 11.92 11.95 0.7M
2022-03-28 12.00 12.18 11.80 12.07 1.0M
2022-03-25 12.12 12.30 12.10 12.13 0.9M
2022-03-24 12.23 12.24 12.05 12.12 1.3M
2022-03-23 12.38 12.38 12.23 12.23 1.2M
2022-03-22 12.19 12.53 12.02 12.40 2.5M
2022-03-21 12.35 12.35 12.07 12.20 1.8M
2022-03-18 11.96 12.42 11.93 12.22 2.4M
2022-03-17 11.99 12.19 11.92 11.98 2.1M
2022-03-16 11.89 11.95 11.45 11.91 1.8M
2022-03-15 12.25 12.32 11.71 11.71 2.0M
2022-03-14 12.55 12.65 12.26 12.29 1.3M
2022-03-11 12.59 12.73 12.23 12.70 1.6M
2022-03-10 12.75 12.96 12.66 12.66 1.6M
2022-03-09 12.97 13.13 12.00 12.70 2.9M
2022-03-08 13.17 13.27 12.85 12.94 2.2M
2022-03-07 13.29 13.40 13.11 13.22 1.8M
2022-03-04 13.36 13.47 13.22 13.32 2.4M
2022-03-03 13.54 13.69 13.36 13.37 2.7M
2022-03-02 13.62 13.69 13.47 13.57 1.9M
2022-03-01 13.62 13.68 13.46 13.67 1.9M
2022-02-28 13.51 13.68 13.33 13.61 2.2M
2022-02-25 13.60 13.81 13.52 13.57 3.6M
2022-02-24 14.33 14.59 13.22 13.47 7.7M
2022-02-23 14.37 14.49 14.25 14.44 4.0M
2022-02-22 14.76 14.79 14.22 14.34 6.4M
2022-02-21 14.68 14.89 14.52 14.88 5.5M
2022-02-18 14.77 14.98 14.48 14.67 5.5M
2022-02-17 14.92 15.16 14.54 14.75 8.6M
2022-02-16 14.74 15.28 14.74 15.12 10.1M
2022-02-15 15.20 15.75 14.76 15.01 17.3M
2022-02-14 16.24 16.24 15.41 16.24 22.6M
2022-02-11 13.36 14.76 13.32 14.76 6.5M
2022-02-10 13.30 13.44 13.23 13.42 0.7M
2022-02-09 13.10 13.35 13.10 13.30 0.7M
2022-02-08 12.92 13.18 12.92 13.15 0.8M
2022-02-07 12.99 13.12 12.87 13.00 0.7M
2022-01-28 12.74 12.90 12.73 12.80 0.9M
2022-01-27 13.11 13.15 12.73 12.76 1.1M
2022-01-26 13.20 13.39 13.05 13.15 1.2M
2022-01-25 13.77 13.77 13.20 13.27 2.0M
2022-01-24 13.96 14.02 13.80 13.80 0.8M
2022-01-21 14.06 14.09 13.90 13.95 0.7M
2022-01-20 14.23 14.23 14.00 14.06 1.1M
2022-01-19 14.14 14.25 14.10 14.17 0.9M
2022-01-18 14.32 14.35 14.09 14.10 1.3M
2022-01-17 14.28 14.33 14.22 14.32 0.9M
2022-01-14 14.37 14.40 14.20 14.21 1.2M
2022-01-13 14.49 14.63 14.31 14.33 1.4M
2022-01-12 14.46 14.52 14.39 14.45 1.0M
2022-01-11 14.50 14.60 14.39 14.46 1.2M
2022-01-10 14.17 14.47 14.14 14.44 1.4M
2022-01-07 14.32 14.58 14.22 14.24 1.7M
2022-01-06 14.25 14.45 14.25 14.38 1.5M
2022-01-05 14.30 14.31 14.10 14.30 1.5M
2022-01-04 14.23 14.46 14.21 14.25 2.8M