Zhejiang Runtu Co Ltd (002440)

002440
🏛️ Chine →
7.00
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 9.62 9.71 9.51 9.59 13.6M
2021-12-30 9.78 9.90 9.53 9.74 25.3M
2021-12-29 9.21 9.66 9.21 9.49 22.4M
2021-12-28 9.24 9.56 9.18 9.28 20.1M
2021-12-27 8.96 8.99 8.92 8.98 4.3M
2021-12-24 8.97 8.99 8.90 8.95 3.9M
2021-12-23 8.95 8.97 8.93 8.96 3.6M
2021-12-22 8.97 8.99 8.91 8.93 4.4M
2021-12-21 8.86 9.00 8.86 8.95 5.5M
2021-12-20 8.88 8.91 8.83 8.90 4.8M
2021-12-17 8.85 8.92 8.81 8.88 6.0M
2021-12-16 8.81 8.88 8.79 8.85 7.0M
2021-12-15 8.94 8.96 8.78 8.81 9.6M
2021-12-14 9.02 9.02 8.90 8.91 9.1M
2021-12-13 9.10 9.15 9.02 9.13 6.4M
2021-12-10 9.10 9.18 9.06 9.15 6.0M
2021-12-09 9.09 9.20 9.07 9.16 6.3M
2021-12-08 9.12 9.14 9.03 9.09 5.1M
2021-12-07 9.12 9.19 9.08 9.11 4.5M
2021-12-06 9.17 9.23 9.10 9.14 4.9M
2021-12-03 9.22 9.23 9.11 9.20 5.4M
2021-12-02 9.13 9.25 9.10 9.15 7.8M
2021-12-01 9.03 9.16 8.98 9.15 6.3M
2021-11-30 8.95 9.10 8.95 9.02 4.5M
2021-11-29 8.98 9.05 8.90 8.93 5.3M
2021-11-26 9.04 9.09 9.03 9.06 4.7M
2021-11-25 9.08 9.12 9.01 9.05 4.7M
2021-11-24 8.92 9.10 8.86 9.08 8.3M
2021-11-23 8.95 9.02 8.87 8.94 5.8M
2021-11-22 8.95 9.07 8.94 9.00 4.9M
2021-11-19 8.95 9.01 8.80 9.00 7.6M
2021-11-18 9.09 9.13 8.90 8.94 7.0M
2021-11-17 9.18 9.18 9.07 9.13 5.8M
2021-11-16 9.11 9.21 9.07 9.18 7.6M
2021-11-15 9.14 9.14 9.04 9.11 4.6M
2021-11-12 9.11 9.17 9.06 9.11 3.5M
2021-11-11 9.15 9.17 9.06 9.15 3.5M
2021-11-10 9.12 9.15 9.02 9.11 3.9M
2021-11-09 9.04 9.20 8.92 9.11 4.1M
2021-11-08 9.11 9.15 8.90 9.04 6.0M
2021-11-05 9.22 9.24 9.05 9.11 5.1M
2021-11-04 9.10 9.22 9.07 9.22 5.6M
2021-11-03 9.13 9.16 9.05 9.07 5.5M
2021-11-02 9.00 9.17 9.00 9.05 6.7M
2021-11-01 8.88 9.10 8.80 9.04 6.4M
2021-10-29 8.74 8.91 8.66 8.85 7.7M
2021-10-28 8.84 8.84 8.63 8.70 7.1M
2021-10-27 8.86 8.86 8.58 8.63 7.9M
2021-10-26 9.02 9.05 8.83 8.85 6.0M
2021-10-25 9.09 9.10 9.00 9.04 4.1M
2021-10-22 9.04 9.15 8.97 9.09 5.5M
2021-10-21 9.01 9.20 9.00 9.04 6.5M
2021-10-20 9.06 9.13 9.01 9.05 4.4M
2021-10-19 9.00 9.14 8.94 9.12 6.1M
2021-10-18 9.00 9.07 8.94 9.02 6.3M
2021-10-15 9.03 9.09 8.84 9.03 9.7M
2021-10-14 9.05 9.10 9.00 9.07 5.0M
2021-10-13 9.20 9.23 9.00 9.06 7.9M
2021-10-12 9.53 9.57 9.09 9.20 13.0M
2021-10-11 9.65 9.66 9.47 9.55 6.3M
2021-10-08 9.45 9.57 9.42 9.54 8.9M
2021-09-30 9.43 9.54 9.34 9.38 8.3M
2021-09-29 9.40 9.57 9.28 9.36 10.5M
2021-09-28 9.35 9.57 9.34 9.53 9.9M
2021-09-27 9.68 9.77 9.33 9.39 16.5M
2021-09-24 10.15 10.15 9.65 9.67 33.3M
2021-09-23 10.90 11.08 10.25 10.35 41.6M
2021-09-22 10.14 10.52 10.09 10.45 23.5M
2021-09-17 10.43 10.44 9.89 10.22 23.6M
2021-09-16 10.47 10.69 10.21 10.39 31.0M
2021-09-15 10.06 10.48 9.95 10.48 30.3M
2021-09-14 10.21 10.27 10.00 10.06 21.7M
2021-09-13 10.26 10.48 10.06 10.30 29.1M
2021-09-10 10.26 10.33 10.05 10.17 18.2M
2021-09-09 10.12 10.30 10.08 10.20 24.0M
2021-09-08 10.15 10.32 10.02 10.10 25.6M
2021-09-07 9.79 10.27 9.76 10.18 32.2M
2021-09-06 10.00 10.05 9.65 9.78 17.2M
2021-09-03 9.59 9.91 9.54 9.74 20.4M
2021-09-02 9.35 9.60 9.23 9.59 14.8M
2021-09-01 9.58 9.63 9.23 9.34 16.0M
2021-08-31 9.53 9.67 9.42 9.55 13.5M
2021-08-30 9.41 9.69 9.38 9.53 19.9M
2021-08-27 9.46 9.49 9.31 9.39 12.5M
2021-08-26 9.37 9.68 9.35 9.54 19.3M
2021-08-25 9.36 9.39 9.28 9.36 7.0M
2021-08-24 9.40 9.41 9.26 9.33 9.3M
2021-08-23 9.46 9.54 9.37 9.41 12.4M
2021-08-20 9.42 9.55 9.23 9.45 17.4M
2021-08-19 9.41 9.50 9.19 9.43 19.3M
2021-08-18 9.41 9.56 9.31 9.47 14.5M
2021-08-17 9.70 9.92 9.38 9.40 23.3M
2021-08-16 9.77 10.14 9.53 9.67 33.4M
2021-08-13 9.69 9.87 9.38 9.65 16.6M
2021-08-12 9.39 9.72 9.35 9.70 33.4M
2021-08-11 9.20 9.35 9.13 9.34 15.1M
2021-08-10 9.02 9.23 8.95 9.21 11.2M
2021-08-09 8.95 9.13 8.95 9.02 10.2M
2021-08-06 8.94 9.00 8.83 8.99 7.4M
2021-08-05 8.89 8.97 8.86 8.90 5.0M
2021-08-04 9.02 9.04 8.87 8.91 7.5M
2021-08-03 8.84 9.08 8.83 9.03 10.6M
2021-08-02 8.87 8.94 8.72 8.89 8.4M
2021-07-30 8.80 8.99 8.72 8.86 11.5M
2021-07-29 8.90 9.02 8.72 8.87 11.9M
2021-07-28 8.60 9.00 8.57 8.85 19.5M
2021-07-27 8.52 8.76 8.43 8.59 9.7M
2021-07-26 8.55 8.57 8.40 8.51 7.5M
2021-07-23 8.52 8.72 8.50 8.56 7.7M
2021-07-22 8.45 8.57 8.43 8.57 6.7M
2021-07-21 8.51 8.58 8.45 8.46 6.7M
2021-07-20 8.64 8.64 8.45 8.52 7.1M
2021-07-19 8.73 8.76 8.61 8.65 6.0M
2021-07-16 8.67 8.84 8.61 8.77 8.2M
2021-07-15 8.66 8.70 8.61 8.67 5.1M
2021-07-14 8.78 8.78 8.65 8.69 5.8M
2021-07-13 8.81 8.83 8.74 8.76 5.0M
2021-07-12 8.87 8.93 8.75 8.82 7.0M
2021-07-09 8.71 8.94 8.66 8.85 6.3M
2021-07-08 8.90 8.91 8.69 8.71 6.1M
2021-07-07 8.89 8.92 8.86 8.87 3.4M
2021-07-06 8.85 8.96 8.76 8.89 5.0M
2021-07-05 8.83 8.92 8.80 8.82 4.8M
2021-07-02 8.86 8.96 8.75 8.90 5.5M
2021-07-01 8.87 8.91 8.82 8.84 3.8M
2021-06-30 8.90 8.97 8.83 8.85 5.3M
2021-06-29 9.10 9.10 8.91 8.92 6.2M
2021-06-28 9.10 9.13 9.04 9.07 4.0M
2021-06-25 9.09 9.14 8.97 9.13 6.8M
2021-06-24 9.14 9.16 9.07 9.16 3.4M
2021-06-23 9.05 9.16 8.97 9.14 6.8M
2021-06-22 9.09 9.12 9.02 9.04 7.2M
2021-06-21 9.21 9.22 9.07 9.08 6.3M
2021-06-18 9.21 9.25 9.15 9.22 6.2M
2021-06-17 9.34 9.39 9.18 9.21 7.5M
2021-06-16 9.78 9.80 9.60 9.65 7.6M
2021-06-15 9.80 9.85 9.71 9.79 6.4M
2021-06-11 9.76 9.99 9.70 9.85 15.0M
2021-06-10 9.68 9.69 9.63 9.68 4.8M
2021-06-09 9.63 9.74 9.60 9.67 7.3M
2021-06-08 9.65 9.66 9.53 9.58 4.7M
2021-06-07 9.54 9.67 9.54 9.65 4.7M
2021-06-04 9.54 9.62 9.50 9.57 5.6M
2021-06-03 9.63 9.66 9.54 9.57 5.2M
2021-06-02 9.70 9.72 9.57 9.60 7.2M
2021-06-01 9.69 9.73 9.60 9.70 6.2M
2021-05-31 9.76 9.83 9.65 9.68 5.7M
2021-05-28 9.88 9.90 9.72 9.76 6.9M
2021-05-27 9.80 9.89 9.72 9.89 7.2M
2021-05-26 9.83 9.83 9.76 9.80 5.1M
2021-05-25 9.71 9.82 9.68 9.82 5.8M
2021-05-24 9.66 9.75 9.60 9.69 5.0M
2021-05-21 9.65 9.78 9.60 9.65 4.2M
2021-05-20 9.73 9.73 9.55 9.65 4.3M
2021-05-19 9.84 9.85 9.65 9.69 5.1M
2021-05-18 9.84 9.87 9.73 9.84 4.1M
2021-05-17 9.94 9.95 9.80 9.85 6.0M
2021-05-14 9.96 9.99 9.84 9.96 5.2M
2021-05-13 9.93 10.00 9.82 9.95 5.7M
2021-05-12 9.83 9.98 9.76 9.93 8.7M
2021-05-11 9.81 9.83 9.61 9.82 6.0M
2021-05-10 9.83 9.96 9.75 9.83 10.4M
2021-05-07 9.82 9.91 9.77 9.83 10.0M
2021-05-06 9.54 9.85 9.51 9.78 9.8M
2021-04-30 9.60 9.70 9.43 9.54 6.8M
2021-04-29 9.45 9.72 9.45 9.70 6.5M
2021-04-28 9.44 9.54 9.41 9.46 3.6M
2021-04-27 9.49 9.58 9.41 9.48 3.3M
2021-04-26 9.60 9.70 9.46 9.48 6.6M
2021-04-23 9.50 9.64 9.37 9.64 6.4M
2021-04-22 9.65 9.72 9.46 9.50 9.5M
2021-04-21 9.77 9.80 9.62 9.64 7.7M
2021-04-20 10.00 10.08 9.76 9.79 8.9M
2021-04-19 9.99 10.05 9.92 10.04 4.7M
2021-04-16 9.87 9.99 9.84 9.99 3.1M
2021-04-15 9.93 9.99 9.82 9.90 2.9M
2021-04-14 9.81 10.02 9.81 10.00 4.8M
2021-04-13 9.86 9.91 9.75 9.84 3.7M
2021-04-12 9.94 9.96 9.71 9.87 6.6M
2021-04-09 9.99 10.00 9.92 9.94 3.9M
2021-04-08 10.01 10.03 9.92 10.00 5.1M
2021-04-07 9.95 10.02 9.85 10.00 5.9M
2021-04-06 9.92 9.96 9.85 9.96 4.2M
2021-04-02 9.95 9.97 9.80 9.91 5.4M
2021-04-01 9.83 9.97 9.80 9.95 7.3M
2021-03-31 9.78 9.87 9.61 9.81 6.6M
2021-03-30 9.84 9.85 9.71 9.75 5.5M
2021-03-29 9.91 9.95 9.75 9.86 5.7M
2021-03-26 9.91 9.97 9.79 9.90 5.4M
2021-03-25 9.80 9.96 9.76 9.91 5.8M
2021-03-24 9.82 9.92 9.74 9.87 7.9M
2021-03-23 10.07 10.11 9.72 9.84 11.7M
2021-03-22 9.99 10.12 9.99 10.07 6.0M
2021-03-19 10.22 10.27 9.98 9.99 10.7M
2021-03-18 10.22 10.43 10.21 10.33 10.8M
2021-03-17 10.18 10.29 10.07 10.24 7.8M
2021-03-16 10.12 10.22 10.03 10.22 8.1M
2021-03-15 10.21 10.29 9.98 10.08 10.3M
2021-03-12 10.24 10.33 10.14 10.21 8.9M
2021-03-11 10.19 10.33 10.10 10.25 12.5M
2021-03-10 10.74 10.74 10.10 10.20 19.8M
2021-03-09 11.12 11.42 10.70 10.73 24.3M
2021-03-08 10.87 11.33 10.85 11.05 19.0M
2021-03-05 10.55 10.91 10.49 10.85 12.1M
2021-03-04 10.61 10.73 10.48 10.62 10.0M
2021-03-03 10.51 10.75 10.46 10.71 11.9M
2021-03-02 10.75 10.84 10.43 10.49 15.1M
2021-03-01 10.69 10.85 10.61 10.85 12.8M
2021-02-26 10.57 10.81 10.41 10.57 16.6M
2021-02-25 11.58 11.64 10.84 10.87 21.5M
2021-02-24 11.27 11.44 11.07 11.20 16.6M
2021-02-23 11.31 11.73 11.27 11.38 21.1M
2021-02-22 11.70 12.20 11.53 11.60 46.4M
2021-02-19 11.41 11.79 11.27 11.51 30.3M
2021-02-18 11.90 11.96 11.23 11.54 43.7M
2021-02-10 10.79 11.87 10.76 11.64 38.5M
2021-02-09 10.62 11.00 10.53 10.89 22.7M
2021-02-08 10.37 11.11 10.26 10.75 28.4M
2021-02-05 10.86 10.96 10.28 10.29 21.8M
2021-02-04 10.85 11.26 10.72 10.91 30.3M
2021-02-03 10.89 10.99 10.61 10.79 21.8M
2021-02-02 10.21 11.10 10.20 10.98 41.6M
2021-02-01 9.69 10.22 9.68 10.17 16.7M
2021-01-29 9.85 9.89 9.52 9.75 8.7M
2021-01-28 10.00 10.17 9.70 9.76 10.2M
2021-01-27 10.04 10.27 10.04 10.13 9.2M
2021-01-26 10.18 10.26 9.89 9.93 13.8M
2021-01-25 10.50 10.50 10.11 10.22 12.7M
2021-01-22 10.23 10.44 10.17 10.28 14.5M
2021-01-21 10.05 10.45 10.00 10.23 21.6M
2021-01-20 9.70 10.05 9.70 10.02 11.9M
2021-01-19 9.72 9.92 9.67 9.74 7.4M
2021-01-18 9.52 9.77 9.50 9.71 6.3M
2021-01-15 9.48 9.61 9.46 9.50 4.5M
2021-01-14 9.58 9.65 9.45 9.47 5.4M
2021-01-13 9.40 9.65 9.34 9.57 10.7M
2021-01-12 9.23 9.44 9.21 9.40 7.8M
2021-01-11 9.37 9.38 9.19 9.22 6.0M
2021-01-08 9.35 9.41 9.17 9.36 7.2M
2021-01-07 9.41 9.63 9.30 9.40 10.6M
2021-01-06 9.30 9.42 9.24 9.39 7.3M
2021-01-05 9.18 9.47 9.11 9.36 10.0M
2021-01-04 9.35 9.35 9.13 9.19 10.1M