Guangzhou Ruoyuchen

003010
🏛️ china →
42.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 43.60 44.94 43.30 44.89 1,069.3K
09:35 44.94 45.52 44.51 45.16 1,140.8K
09:40 45.15 45.30 44.73 44.98 520.1K
09:45 44.97 44.99 44.42 44.42 452.1K
09:50 44.41 44.41 44.07 44.27 465.9K
09:55 44.27 44.27 43.98 43.98 338.7K
10:00 43.92 43.92 43.60 43.64 423.2K
10:05 43.64 43.82 43.50 43.70 372.1K
10:10 43.70 43.77 43.51 43.52 259.4K
10:15 43.52 43.66 43.52 43.66 133.7K
10:20 43.67 43.81 43.63 43.66 130.0K
10:25 43.67 43.82 43.62 43.80 135.1K
10:30 43.81 43.90 43.60 43.62 154.2K
10:35 43.61 43.89 43.54 43.89 157.0K
10:40 43.92 44.01 43.78 43.98 128.0K
10:45 43.85 43.98 43.75 43.75 69.4K
10:50 43.75 44.04 43.74 43.92 69.3K
10:55 43.91 44.05 43.86 44.04 51.8K
11:00 44.05 44.20 44.00 44.11 108.0K
11:05 44.04 44.12 43.86 43.89 72.3K
11:10 43.88 43.95 43.83 43.86 27.8K
11:15 43.85 44.00 43.81 43.88 49.1K
11:20 43.88 44.00 43.85 43.85 28.1K
11:25 43.85 43.98 43.85 43.91 30.6K
13:00 43.93 43.93 43.75 43.77 54.5K
13:05 43.78 43.78 43.72 43.75 63.8K
13:10 43.78 43.78 43.65 43.70 49.6K
13:15 43.65 43.81 43.65 43.75 67.3K
13:20 43.81 43.90 43.70 43.70 57.7K
13:25 43.70 43.80 43.69 43.76 41.5K
13:30 43.76 43.80 43.73 43.77 22.6K
13:35 43.76 43.80 43.73 43.76 51.1K
13:40 43.74 43.74 43.61 43.64 119.6K
13:45 43.64 43.72 43.60 43.70 85.1K
13:50 43.63 43.70 43.61 43.68 63.0K
13:55 43.66 43.67 43.62 43.63 29.5K
14:00 43.62 43.66 43.61 43.66 56.0K
14:05 43.66 43.70 43.64 43.70 43.4K
14:10 43.70 43.79 43.70 43.74 59.9K
14:15 43.73 43.78 43.70 43.73 20.0K
14:20 43.73 43.78 43.73 43.75 37.2K
14:25 43.75 43.97 43.75 43.90 50.9K
14:30 43.92 44.07 43.87 43.98 116.7K
14:35 43.98 43.98 43.93 43.95 55.9K
14:40 43.94 43.98 43.92 43.98 65.6K
14:45 44.00 44.05 43.98 44.04 106.3K
14:50 44.05 44.05 44.03 44.04 189.8K
14:55 44.04 44.06 44.03 44.06 117.9K
15:40 44.07 44.07 44.07 44.07 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 41.80 43.27 41.80 42.70 5.5M
2025-09-25 43.25 43.39 42.10 42.26 6.3M
2025-09-24 44.60 45.00 43.50 43.60 6.6M
2025-09-23 44.07 45.25 42.10 44.84 9.1M
2025-09-22 43.61 45.60 43.26 44.07 8.1M
2025-09-19 44.00 44.88 42.71 43.60 6.3M
2025-09-18 43.75 44.88 43.14 43.54 7.4M
2025-09-17 44.02 44.62 43.40 43.93 8.3M
2025-09-16 42.03 44.81 41.56 44.41 11.6M
2025-09-15 41.12 43.49 41.11 42.27 10.0M
2025-09-12 41.90 42.13 41.21 41.33 4.6M
2025-09-11 41.21 42.13 40.54 41.85 6.5M
2025-09-10 41.48 42.07 40.72 41.36 4.7M
2025-09-09 42.64 42.99 40.59 41.59 9.7M
2025-09-08 42.05 43.57 41.84 42.40 6.5M
2025-09-05 41.98 42.71 40.29 42.36 9.3M
2025-09-04 43.29 43.57 40.93 41.93 10.6M
2025-09-03 45.57 47.11 43.40 43.90 9.6M
2025-09-02 45.63 47.07 44.44 45.18 10.1M
2025-09-01 46.07 47.54 45.43 45.88 11.3M
2025-08-29 43.07 47.58 42.68 47.40 19.2M
2025-08-28 43.94 44.63 41.71 43.26 12.7M
2025-08-27 43.28 44.75 42.86 43.94 10.9M
2025-08-26 43.21 44.50 42.51 43.54 9.9M
2025-08-25 44.71 44.73 42.43 43.21 15.0M
2025-08-22 42.86 44.70 42.43 44.26 15.0M
2025-08-21 43.72 46.69 42.54 43.41 24.8M
2025-08-20 39.64 42.45 38.50 42.45 19.3M
2025-08-19 38.24 38.71 37.74 38.59 9.4M
2025-08-18 36.80 38.73 36.80 38.24 11.8M
2025-08-15 37.14 37.29 35.49 36.80 13.0M
2025-08-14 37.56 38.39 36.94 37.31 11.1M
2025-08-13 37.11 38.00 36.51 37.93 13.8M
2025-08-12 36.97 38.00 36.34 37.13 12.0M
2025-08-11 37.47 37.69 36.71 36.91 9.8M
2025-08-08 38.42 38.88 36.95 37.36 20.0M
2025-08-07 34.67 38.42 34.66 38.42 18.7M
2025-08-06 34.43 35.33 32.43 34.93 15.5M
2025-08-05 36.00 36.14 34.36 34.62 12.9M
2025-08-04 34.56 36.11 34.54 36.02 9.7M
2025-08-01 36.76 36.85 34.54 35.28 14.7M
2025-07-31 35.09 37.14 34.73 36.75 15.8M
2025-07-30 34.24 35.56 34.19 35.32 10.2M
2025-07-29 35.16 35.36 34.04 34.59 11.3M
2025-07-28 35.57 36.32 34.89 35.09 10.6M
2025-07-25 34.68 36.87 34.68 36.05 17.3M
2025-07-24 34.91 36.07 34.74 35.14 15.8M
2025-07-23 34.26 34.87 33.89 34.77 11.0M
2025-07-22 35.58 36.00 34.20 34.46 12.4M
2025-07-21 36.14 36.41 35.62 35.76 10.2M
2025-07-18 37.36 37.49 36.26 36.66 9.2M
2025-07-17 37.11 37.42 36.25 37.36 10.4M
2025-07-16 37.28 37.94 37.00 37.25 6.9M
2025-07-15 38.50 38.54 36.27 37.28 14.6M
2025-07-14 38.56 38.80 37.86 38.43 7.2M
2025-07-11 38.50 39.54 38.13 38.81 7.3M
2025-07-10 39.15 39.15 38.08 38.51 10.0M
2025-07-09 39.74 40.35 38.86 39.55 9.7M
2025-07-08 40.62 40.71 38.51 39.75 11.0M
2025-07-07 40.45 41.43 40.20 40.61 5.6M
2025-07-04 41.79 41.92 39.81 40.94 10.1M
2025-07-03 41.88 42.27 40.51 42.24 10.4M
2025-07-02 44.59 45.32 41.51 41.86 14.2M
2025-07-01 43.64 45.79 42.93 44.52 15.3M
2025-06-30 40.79 43.55 40.66 43.29 14.8M
2025-06-27 40.99 41.72 40.29 40.85 9.3M
2025-06-26 40.26 41.36 39.76 40.99 12.2M
2025-06-25 41.66 43.19 40.46 40.54 15.4M
2025-06-24 41.05 42.06 40.06 41.66 16.0M
2025-06-23 37.28 41.33 37.28 40.94 20.0M
2025-06-20 41.41 41.71 38.54 39.06 20.3M
2025-06-19 42.34 44.21 40.71 41.82 15.5M
2025-06-18 45.00 45.21 41.05 42.84 20.4M
2025-06-17 42.90 46.20 42.27 45.38 22.0M
2025-06-16 43.00 44.74 41.43 42.84 17.3M
2025-06-13 42.42 45.71 41.64 43.56 23.0M
2025-06-12 38.19 42.42 37.77 42.42 20.2M
2025-06-11 37.02 38.61 36.64 38.56 17.7M
2025-06-10 36.14 38.27 36.08 37.56 20.5M
2025-06-09 35.04 36.67 34.08 35.80 15.6M
2025-06-06 38.20 38.20 35.60 36.58 16.6M
2025-06-05 40.41 42.09 37.13 37.29 23.8M
2025-06-04 38.31 40.41 37.63 40.41 18.9M
2025-06-03 33.65 36.74 33.65 36.74 8.6M
2025-05-30 32.37 34.08 32.37 33.40 8.9M
2025-05-29 33.16 33.68 32.14 32.66 11.0M
2025-05-28 33.60 33.73 32.46 33.48 9.5M
2025-05-27 33.03 34.69 32.24 33.60 13.3M
2025-05-26 32.56 32.93 31.63 32.71 10.9M
2025-05-23 31.85 32.64 31.54 31.82 10.6M
2025-05-22 33.16 34.49 31.79 31.90 16.2M
2025-05-21 31.63 34.56 31.23 33.47 16.3M
2025-05-20 30.24 33.16 29.83 32.91 19.2M
2025-05-19 28.58 31.89 28.32 30.39 21.1M
2025-05-16 29.59 30.92 28.40 29.41 24.6M
2025-05-15 26.48 29.13 26.26 29.13 17.6M
2025-05-14 25.97 26.69 25.56 26.48 12.5M
2025-05-13 24.59 26.31 24.53 26.11 17.2M
2025-05-12 23.77 24.90 23.77 24.51 9.1M
2025-05-09 23.73 24.44 23.37 24.12 9.4M
2025-05-08 24.04 24.04 23.00 23.91 12.0M
2025-05-07 25.00 25.13 24.01 24.13 9.8M
2025-05-06 25.00 25.15 24.50 24.87 9.6M
2025-04-30 25.26 26.02 24.83 25.00 11.0M
2025-04-29 24.25 25.61 24.25 25.41 9.9M
2025-04-28 25.05 25.26 24.24 24.61 9.2M
2025-04-25 26.53 26.53 25.00 25.46 13.3M
2025-04-24 48.00 52.00 47.00 51.40 7.8M
2025-04-23 49.00 49.85 47.54 48.63 4.2M
2025-04-22 49.90 50.43 47.81 48.02 5.2M
2025-04-21 47.16 50.00 46.46 50.00 6.0M
2025-04-18 48.00 48.19 46.28 47.27 3.4M
2025-04-17 46.50 48.70 45.03 47.78 5.2M
2025-04-16 49.00 49.68 45.02 47.35 8.7M
2025-04-15 50.50 54.00 47.98 49.80 9.4M
2025-04-14 47.30 51.08 47.20 50.50 6.7M
2025-04-11 47.99 49.43 45.79 47.30 5.6M
2025-04-10 45.88 49.43 44.52 48.20 6.9M
2025-04-09 44.50 46.60 40.58 44.99 5.7M
2025-04-08 38.29 44.64 38.29 44.64 6.4M
2025-04-07 42.18 43.55 40.58 40.58 2.5M
2025-04-03 42.09 45.65 41.70 45.09 6.9M
2025-04-02 42.00 43.80 41.91 42.55 3.7M
2025-04-01 43.84 44.30 42.00 42.21 4.0M
2025-03-31 44.00 47.87 42.12 43.98 6.7M
2025-03-28 40.59 44.99 40.52 44.98 7.8M
2025-03-27 40.40 43.00 40.40 40.90 6.0M
2025-03-26 39.88 41.53 39.61 40.91 4.7M
2025-03-25 40.57 40.84 38.90 40.13 4.0M
2025-03-24 38.78 40.50 38.78 40.38 5.5M
2025-03-21 39.30 39.68 38.50 38.99 3.7M
2025-03-20 40.71 41.09 39.01 39.45 6.1M
2025-03-19 40.60 41.38 39.20 41.12 6.5M
2025-03-18 40.97 42.02 40.32 41.00 5.4M
2025-03-17 40.83 41.88 40.00 40.76 8.2M
2025-03-14 42.50 45.18 40.52 41.00 10.6M
2025-03-13 45.80 46.00 42.00 42.52 9.0M
2025-03-12 42.42 46.60 41.03 46.60 9.7M
2025-03-11 37.50 43.00 37.50 42.42 7.2M
2025-03-10 37.40 40.00 36.92 39.21 6.7M
2025-03-07 36.18 39.38 36.17 38.33 8.8M
2025-03-06 36.05 37.10 35.46 36.72 7.5M
2025-03-05 33.59 37.34 33.01 37.03 8.6M
2025-03-04 33.66 34.99 33.16 33.97 9.0M
2025-03-03 30.50 33.32 30.50 33.32 4.5M
2025-02-28 31.01 31.58 30.12 30.29 2.9M
2025-02-27 30.30 31.46 30.12 31.31 4.1M
2025-02-26 30.30 31.78 29.90 30.29 6.0M
2025-02-25 31.40 32.38 30.92 30.98 4.3M
2025-02-24 30.32 32.45 30.10 31.95 6.0M
2025-02-21 29.68 31.15 29.05 30.63 7.0M
2025-02-20 29.58 29.86 28.83 28.99 4.0M
2025-02-19 28.94 29.93 28.73 29.68 4.1M
2025-02-18 30.75 30.85 28.64 28.91 4.1M
2025-02-17 31.35 31.49 30.20 30.74 3.9M
2025-02-14 30.96 31.20 30.00 30.81 3.2M
2025-02-13 31.60 31.86 30.60 30.91 3.4M
2025-02-12 31.95 32.68 31.20 31.80 4.5M
2025-02-11 31.58 33.29 31.58 31.94 7.1M
2025-02-10 31.07 32.20 30.12 31.76 9.8M
2025-02-07 28.53 31.30 28.45 30.50 11.2M
2025-02-06 27.45 29.00 27.00 28.45 6.4M
2025-02-05 27.21 28.00 26.60 27.59 5.6M
2025-01-27 27.65 28.37 27.04 27.22 3.1M
2025-01-24 26.20 27.59 26.01 27.54 4.4M
2025-01-23 27.50 27.78 26.38 26.41 4.3M
2025-01-22 28.63 28.63 27.23 27.23 5.4M
2025-01-21 28.80 29.01 28.20 28.92 8.3M
2025-01-20 27.73 28.55 27.22 28.47 6.8M
2025-01-17 27.50 28.50 26.56 27.78 7.2M
2025-01-16 26.56 28.84 25.50 27.15 8.6M
2025-01-15 26.51 27.88 26.51 26.60 7.3M
2025-01-14 25.47 26.26 25.01 25.93 6.1M
2025-01-13 26.00 26.38 24.36 24.55 8.5M
2025-01-10 27.49 27.87 26.68 26.80 4.8M
2025-01-09 27.82 28.38 27.26 27.96 5.7M
2025-01-08 26.89 28.37 26.10 27.82 7.3M
2025-01-07 25.77 27.03 25.68 27.03 7.2M
2025-01-06 27.35 27.89 25.68 25.92 6.3M
2025-01-03 27.60 28.84 25.91 27.76 8.3M
2025-01-02 27.12 29.49 27.12 28.00 8.7M