Beijing LongRuan Technologies

688078
🏛️ china →
31.05
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 30.45 31.25 29.78 31.05 0.9M
2025-09-26 30.71 31.01 30.30 30.81 0.8M
2025-09-25 30.90 31.75 30.61 30.86 1.3M
2025-09-24 29.99 30.88 29.62 30.82 1.3M
2025-09-23 30.54 30.64 28.90 29.89 1.4M
2025-09-22 30.85 30.85 30.11 30.50 0.8M
2025-09-19 31.11 31.39 30.35 30.44 1.2M
2025-09-18 31.63 32.08 30.70 31.06 1.5M
2025-09-17 31.82 31.99 31.59 31.69 0.8M
2025-09-16 31.34 31.89 31.10 31.72 0.9M
2025-09-15 31.48 31.95 31.01 31.10 0.9M
2025-09-12 31.90 32.13 31.51 31.65 1.0M
2025-09-11 31.08 31.78 30.81 31.75 1.1M
2025-09-10 30.78 31.51 30.78 31.08 0.7M
2025-09-09 31.39 31.77 30.88 31.00 1.1M
2025-09-08 30.96 31.60 30.79 31.45 1.3M
2025-09-05 30.41 30.95 30.03 30.95 1.2M
2025-09-04 30.26 30.97 29.70 30.31 1.5M
2025-09-03 31.18 32.39 30.10 30.27 1.9M
2025-09-02 32.64 33.10 30.50 30.97 2.5M
2025-09-01 32.49 33.44 32.46 32.74 1.3M
2025-08-29 33.56 33.57 32.75 32.90 1.3M
2025-08-28 33.37 33.99 32.00 33.62 2.5M
2025-08-27 34.61 35.15 33.05 33.05 2.6M
2025-08-26 34.88 35.10 33.76 34.61 2.2M
2025-08-25 34.99 35.30 34.03 34.25 2.2M
2025-08-22 33.85 34.89 33.85 34.69 1.9M
2025-08-21 34.00 34.65 33.71 33.90 1.3M
2025-08-20 33.95 34.00 33.20 33.94 1.5M
2025-08-19 34.71 34.99 33.87 33.87 2.1M
2025-08-18 34.60 35.40 34.60 35.20 1.5M
2025-08-15 34.31 34.97 34.31 34.50 1.4M
2025-08-14 35.65 35.66 34.10 34.65 1.6M
2025-08-13 35.66 36.03 35.12 35.49 1.3M
2025-08-12 35.80 35.80 34.94 35.33 1.3M
2025-08-11 34.30 36.25 34.23 35.82 2.7M
2025-08-08 34.88 34.89 33.85 34.13 1.5M
2025-08-07 35.45 35.45 34.43 34.83 1.6M
2025-08-06 34.24 35.40 33.95 35.10 2.0M
2025-08-05 34.33 34.50 33.90 34.25 1.1M
2025-08-04 34.11 34.28 33.51 34.24 1.4M
2025-08-01 32.65 34.15 32.58 34.00 1.9M
2025-07-31 32.84 33.38 32.60 32.81 1.2M
2025-07-30 33.46 33.46 32.51 32.75 1.0M
2025-07-29 33.44 33.44 32.80 33.37 0.9M
2025-07-28 33.92 33.92 33.01 33.28 1.2M
2025-07-25 32.99 33.56 32.71 33.42 1.4M
2025-07-24 32.68 32.98 32.52 32.76 0.7M
2025-07-23 33.00 33.00 32.44 32.52 0.9M
2025-07-22 33.11 33.11 32.64 32.84 0.9M
2025-07-21 32.95 33.20 32.76 32.95 0.7M
2025-07-18 32.98 33.10 32.52 32.89 1.0M
2025-07-17 32.50 32.97 32.31 32.80 1.0M
2025-07-16 32.35 32.78 32.25 32.57 1.0M
2025-07-15 32.24 32.34 31.52 32.30 1.2M
2025-07-14 32.44 32.88 32.03 32.28 1.0M
2025-07-11 31.41 32.76 31.23 32.54 1.6M
2025-07-10 31.40 31.64 31.06 31.41 0.6M
2025-07-09 31.38 31.69 31.12 31.40 0.7M
2025-07-08 31.30 31.43 31.02 31.32 0.6M
2025-07-07 30.96 31.30 30.66 31.22 0.6M
2025-07-04 31.24 31.35 30.55 30.80 0.7M
2025-07-03 31.14 31.30 30.83 31.05 0.5M
2025-07-02 31.33 31.48 30.75 30.90 0.9M
2025-07-01 31.86 31.86 31.09 31.33 0.8M
2025-06-30 31.30 31.76 31.20 31.70 0.7M
2025-06-27 31.33 31.49 30.90 31.28 0.9M
2025-06-26 30.98 31.35 30.70 31.03 0.9M
2025-06-25 30.70 31.01 30.21 30.96 1.0M
2025-06-24 29.73 30.57 29.60 30.54 0.7M
2025-06-23 28.94 29.50 28.56 29.42 0.6M
2025-06-20 29.64 29.70 28.85 28.89 0.5M
2025-06-19 30.24 30.43 29.36 29.49 0.6M
2025-06-18 29.88 30.28 29.75 30.20 0.4M
2025-06-17 30.39 30.46 30.00 30.16 0.6M
2025-06-16 30.20 30.78 29.86 30.37 0.8M
2025-06-13 30.66 31.00 29.79 29.84 0.9M
2025-06-12 30.61 30.80 30.23 30.44 0.5M
2025-06-11 30.41 30.76 30.30 30.60 0.4M
2025-06-10 30.98 30.98 30.01 30.41 0.7M
2025-06-09 30.62 31.07 30.62 30.87 0.6M
2025-06-06 30.74 30.74 30.23 30.58 0.6M
2025-06-05 29.93 30.69 29.72 30.55 0.7M
2025-06-04 29.95 30.15 29.60 29.87 0.5M
2025-06-03 29.60 30.20 29.59 29.75 0.6M
2025-05-30 30.35 30.35 29.53 29.65 0.7M
2025-05-29 29.29 30.31 29.29 30.28 0.8M
2025-05-28 29.82 30.20 29.21 29.29 0.5M
2025-05-27 30.17 30.25 29.64 29.70 0.5M
2025-05-26 29.50 30.16 29.40 30.02 0.5M
2025-05-23 30.49 30.66 29.37 29.50 1.0M
2025-05-22 31.39 31.52 30.36 30.47 0.8M
2025-05-21 31.69 31.79 31.00 31.23 0.8M
2025-05-20 31.53 31.79 31.09 31.65 0.7M
2025-05-19 31.30 31.67 30.75 31.36 0.8M
2025-05-16 31.07 31.60 31.06 31.06 0.5M
2025-05-15 31.85 31.85 30.94 31.11 0.6M
2025-05-14 31.94 32.18 31.43 31.80 1.1M
2025-05-13 32.60 32.65 31.78 31.82 0.9M
2025-05-12 32.11 32.45 31.98 32.13 0.9M
2025-05-09 32.54 32.65 31.75 31.84 0.9M
2025-05-08 31.86 32.55 31.72 32.45 0.9M
2025-05-07 32.60 32.71 31.54 31.96 1.0M
2025-05-06 31.66 32.20 31.26 32.00 0.9M
2025-04-30 30.28 31.30 30.28 31.18 0.7M
2025-04-29 29.61 30.42 29.60 30.33 0.6M
2025-04-28 30.19 30.43 29.60 29.85 0.6M
2025-04-25 30.38 30.50 29.79 30.19 0.7M
2025-04-24 30.75 30.93 29.87 30.10 0.8M
2025-04-23 30.99 31.17 30.55 30.90 0.8M
2025-04-22 30.89 31.13 30.55 30.61 0.7M
2025-04-21 30.01 31.05 29.72 30.96 1.1M
2025-04-18 30.21 30.44 29.71 30.04 0.8M
2025-04-17 30.00 30.50 29.91 30.21 0.7M
2025-04-16 30.90 30.93 29.42 30.03 1.0M
2025-04-15 30.97 30.97 30.30 30.78 0.8M
2025-04-14 30.85 31.40 30.50 30.62 1.3M
2025-04-11 29.50 30.90 29.50 30.35 1.5M
2025-04-10 30.48 31.08 30.08 30.10 1.9M
2025-04-09 28.20 30.69 26.42 30.05 2.5M
2025-04-08 27.00 29.20 27.00 28.55 1.5M
2025-04-07 30.29 30.72 26.24 26.87 1.8M
2025-04-03 32.82 33.99 32.43 32.80 0.8M
2025-04-02 33.20 33.60 33.08 33.12 0.6M
2025-04-01 33.11 33.60 32.94 33.15 0.7M
2025-03-31 32.76 33.01 31.95 32.94 0.9M
2025-03-28 33.05 33.45 32.63 32.65 0.7M
2025-03-27 33.30 33.57 32.42 33.05 0.8M
2025-03-26 32.59 33.45 32.59 33.16 0.7M
2025-03-25 33.00 33.39 32.39 32.78 1.1M
2025-03-24 33.66 33.99 32.03 33.12 1.3M
2025-03-21 34.92 34.98 33.71 33.77 1.3M
2025-03-20 35.48 35.60 34.91 35.06 1.0M
2025-03-19 35.82 35.92 35.04 35.13 1.1M
2025-03-18 36.15 36.50 35.64 35.80 1.0M
2025-03-17 36.30 36.38 35.47 35.73 1.2M
2025-03-14 35.80 36.19 35.02 36.09 1.4M
2025-03-13 36.45 36.55 34.75 35.49 2.1M
2025-03-12 36.90 37.20 36.51 36.51 1.5M
2025-03-11 36.00 36.74 35.80 36.64 1.4M
2025-03-10 37.86 37.86 36.21 36.44 2.4M
2025-03-07 37.18 39.00 36.82 37.85 4.3M
2025-03-06 35.80 38.14 35.80 37.53 4.7M
2025-03-05 35.08 35.76 35.00 35.65 1.6M
2025-03-04 34.13 35.59 34.01 35.44 2.1M
2025-03-03 34.27 35.20 33.75 34.45 2.4M
2025-02-28 36.53 36.75 33.81 33.95 3.8M
2025-02-27 37.60 38.12 36.16 37.10 2.9M
2025-02-26 37.68 37.88 37.10 37.69 2.7M
2025-02-25 36.90 37.88 36.88 37.22 2.2M
2025-02-24 39.00 39.00 37.35 37.92 3.7M
2025-02-21 39.22 39.74 37.77 39.50 5.2M
2025-02-20 38.85 38.85 37.72 38.76 3.4M
2025-02-19 37.90 38.93 37.78 38.93 4.5M
2025-02-18 40.00 40.26 37.56 37.94 5.3M
2025-02-17 40.91 41.08 39.65 40.45 5.7M
2025-02-14 41.20 43.00 39.65 41.09 8.4M
2025-02-13 43.80 45.98 40.61 42.73 10.4M
2025-02-12 40.00 48.88 39.02 45.43 13.4M
2025-02-11 36.06 41.74 36.06 41.74 8.0M
2025-02-10 31.98 34.78 30.96 34.78 6.3M
2025-02-07 27.67 29.30 27.67 28.98 2.9M
2025-02-06 27.00 27.46 26.55 27.37 1.2M
2025-02-05 26.16 27.25 26.16 27.00 1.1M
2025-01-27 26.51 26.75 25.89 25.91 0.7M
2025-01-24 25.04 26.44 25.01 26.29 1.2M
2025-01-23 25.14 25.80 25.01 25.04 0.7M
2025-01-22 25.00 25.15 24.62 24.84 0.5M
2025-01-21 25.30 25.56 24.69 25.13 0.7M
2025-01-20 25.35 25.66 25.09 25.22 0.8M
2025-01-17 25.18 25.32 24.80 25.11 0.5M
2025-01-16 24.93 25.47 24.77 25.06 0.5M
2025-01-15 25.12 25.43 24.61 24.91 0.6M
2025-01-14 24.30 25.19 24.10 25.12 0.7M
2025-01-13 23.50 24.35 23.06 23.92 0.4M
2025-01-10 24.56 24.56 23.69 23.69 0.5M
2025-01-09 24.07 24.73 24.01 24.43 0.5M
2025-01-08 24.47 24.72 23.35 24.28 0.8M
2025-01-07 24.17 24.63 23.73 24.55 0.9M
2025-01-06 24.09 24.27 23.40 23.79 0.7M
2025-01-03 25.01 25.27 24.02 24.09 1.1M
2025-01-02 26.00 26.29 24.40 24.98 1.4M