Rayhoo Motor

002997
🏛️ china →
39.41
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 40.38 40.39 40.13 40.29 485.8K
09:35 40.32 40.40 40.21 40.31 320.2K
09:40 40.31 40.40 40.23 40.28 175.0K
09:45 40.27 40.42 40.20 40.21 256.4K
09:50 40.23 40.23 40.02 40.14 298.2K
09:55 40.11 40.28 40.02 40.16 239.2K
10:00 40.18 40.23 40.12 40.22 190.9K
10:05 40.23 40.45 40.15 40.45 187.1K
10:10 40.44 40.49 40.40 40.45 144.0K
10:15 40.44 40.45 40.26 40.26 94.7K
10:20 40.26 40.44 40.26 40.42 159.4K
10:25 40.42 40.45 40.24 40.25 134.9K
10:30 40.25 40.27 40.18 40.21 185.8K
10:35 40.22 40.22 40.08 40.09 194.5K
10:40 40.09 40.22 40.09 40.22 103.2K
10:45 40.21 40.25 40.15 40.15 64.2K
10:50 40.16 40.18 40.10 40.14 94.8K
10:55 40.18 40.23 40.16 40.20 106.9K
11:00 40.20 40.25 40.20 40.23 79.4K
11:05 40.23 40.25 40.20 40.22 120.9K
11:10 40.22 40.23 40.17 40.23 76.7K
11:15 40.23 40.23 40.10 40.12 125.1K
11:20 40.12 40.17 40.11 40.12 108.5K
11:25 40.11 40.13 40.10 40.11 60.5K
13:00 40.15 40.18 40.05 40.07 176.8K
13:05 40.07 40.07 40.04 40.07 112.4K
13:10 40.06 40.13 40.02 40.05 109.8K
13:15 40.03 40.05 39.92 39.96 291.6K
13:20 39.96 40.02 39.94 39.96 103.4K
13:25 39.96 39.99 39.93 39.93 116.0K
13:30 39.93 39.94 39.84 39.86 230.3K
13:35 39.85 39.91 39.81 39.83 123.8K
13:40 39.83 39.91 39.82 39.87 93.9K
13:45 39.86 39.99 39.84 39.98 85.6K
13:50 39.97 39.98 39.79 39.83 187.0K
13:55 39.82 39.85 39.70 39.70 126.7K
14:00 39.70 39.78 39.70 39.77 93.9K
14:05 39.79 39.84 39.75 39.83 75.1K
14:10 39.81 39.85 39.78 39.79 96.5K
14:15 39.79 39.86 39.70 39.78 108.8K
14:20 39.78 39.87 39.76 39.76 78.6K
14:25 39.75 39.75 39.68 39.71 95.4K
14:30 39.70 39.75 39.60 39.65 200.9K
14:35 39.64 39.74 39.62 39.65 80.3K
14:40 39.65 39.79 39.63 39.77 186.8K
14:45 39.77 39.80 39.68 39.69 152.1K
14:50 39.70 39.71 39.63 39.63 130.5K
14:55 39.63 39.67 39.63 39.66 70.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 39.66 39.97 39.17 39.41 5.5M
2025-09-26 40.34 40.49 39.60 39.67 7.2M
2025-09-25 41.89 41.89 40.30 40.50 15.1M
2025-09-24 40.70 42.18 40.50 41.74 17.1M
2025-09-23 39.43 41.00 38.94 40.96 13.8M
2025-09-22 39.46 40.08 38.99 39.57 7.1M
2025-09-19 39.65 40.30 38.80 39.55 9.3M
2025-09-18 41.35 42.00 39.50 40.02 14.3M
2025-09-17 39.87 42.32 39.85 41.35 16.6M
2025-09-16 38.78 39.98 38.78 39.85 9.4M
2025-09-15 38.45 39.56 38.33 38.78 6.7M
2025-09-12 38.28 39.13 38.03 38.44 8.2M
2025-09-11 37.87 38.38 37.26 38.38 7.9M
2025-09-10 37.66 38.85 37.66 37.87 7.8M
2025-09-09 38.38 38.48 37.53 37.66 7.1M
2025-09-08 38.81 39.15 37.89 38.38 14.6M
2025-09-05 38.85 40.11 38.66 39.91 6.3M
2025-09-04 39.28 39.76 38.08 38.80 7.1M
2025-09-03 40.80 40.85 39.08 39.30 7.6M
2025-09-02 40.06 41.26 38.55 40.81 12.7M
2025-09-01 41.13 41.50 39.88 40.05 9.1M
2025-08-29 41.27 41.78 40.75 41.07 8.8M
2025-08-28 42.62 42.80 40.50 41.72 11.1M
2025-08-27 42.20 43.85 41.98 42.00 12.1M
2025-08-26 41.65 42.60 41.37 41.94 7.5M
2025-08-25 42.40 42.60 41.41 41.84 7.2M
2025-08-22 41.50 41.88 41.24 41.83 6.1M
2025-08-21 42.26 42.38 41.25 41.43 7.7M
2025-08-20 41.75 42.38 41.46 42.17 6.7M
2025-08-19 42.07 42.10 41.21 41.75 7.5M
2025-08-18 42.11 42.50 41.59 41.90 9.6M
2025-08-15 41.27 42.03 41.10 41.80 8.7M
2025-08-14 40.55 42.12 40.55 41.07 11.6M
2025-08-13 39.85 40.64 39.80 40.54 6.6M
2025-08-12 40.16 40.16 39.69 39.85 4.3M
2025-08-11 39.80 40.35 39.80 40.14 4.1M
2025-08-08 40.07 40.62 39.50 39.99 5.4M
2025-08-07 40.76 40.85 39.94 40.07 6.5M
2025-08-06 40.04 41.99 39.78 40.91 9.3M
2025-08-05 40.08 40.25 39.61 40.05 5.8M
2025-08-04 39.54 40.25 39.30 39.95 6.8M
2025-08-01 39.00 39.80 38.96 39.70 7.4M
2025-07-31 38.80 39.49 38.66 39.13 7.4M
2025-07-30 39.12 39.14 38.50 38.84 6.1M
2025-07-29 39.10 39.37 38.79 39.00 4.8M
2025-07-28 39.17 39.45 38.92 39.13 4.1M
2025-07-25 39.44 39.60 38.85 38.99 5.6M
2025-07-24 39.55 40.00 39.28 39.36 6.1M
2025-07-23 40.36 40.42 39.33 39.48 7.6M
2025-07-22 41.30 41.70 39.88 40.37 9.2M
2025-07-21 40.61 41.19 40.37 40.89 8.3M
2025-07-18 39.60 41.50 39.48 41.04 12.1M
2025-07-17 38.43 39.77 38.27 39.28 8.6M
2025-07-16 38.14 38.71 37.87 38.47 5.6M
2025-07-15 37.87 38.27 37.65 38.09 4.3M
2025-07-14 37.53 38.30 37.47 37.84 4.4M
2025-07-11 37.66 37.75 37.21 37.52 3.4M
2025-07-10 37.50 37.75 37.37 37.60 2.6M
2025-07-09 37.95 38.02 37.47 37.58 4.1M
2025-07-08 36.96 38.17 36.91 37.90 6.0M
2025-07-07 37.36 37.36 36.59 37.12 3.3M
2025-07-04 36.87 37.64 36.68 37.28 6.5M
2025-07-03 36.25 36.95 36.15 36.94 4.7M
2025-07-02 36.53 36.73 35.87 35.96 3.8M
2025-07-01 36.85 37.10 36.51 36.74 3.3M
2025-06-30 36.67 36.90 36.46 36.85 4.3M
2025-06-27 37.50 37.67 36.69 36.75 5.5M
2025-06-26 37.03 37.05 36.49 36.50 4.9M
2025-06-25 37.47 37.68 36.80 37.06 8.3M
2025-06-24 37.17 37.67 37.17 37.47 7.0M
2025-06-23 36.77 37.19 36.30 37.16 5.6M
2025-06-20 37.00 37.36 36.45 37.15 7.7M
2025-06-19 35.73 37.33 35.42 37.07 12.8M
2025-06-18 35.25 35.49 35.00 35.38 1.9M
2025-06-17 35.30 35.70 35.14 35.22 2.4M
2025-06-16 34.66 35.39 34.50 35.30 3.0M
2025-06-13 35.15 35.40 34.66 34.83 3.1M
2025-06-12 35.54 35.92 35.16 35.45 2.8M
2025-06-11 35.83 36.26 35.51 35.58 3.7M
2025-06-10 35.60 36.10 34.80 35.25 4.3M
2025-06-09 35.95 36.16 35.40 35.68 3.8M
2025-06-06 36.30 36.31 35.70 35.94 3.1M
2025-06-05 35.51 36.30 35.13 36.30 4.6M
2025-06-04 34.80 35.50 34.65 35.50 3.2M
2025-06-03 34.64 35.01 34.50 34.81 2.1M
2025-05-30 35.38 35.56 34.71 34.80 3.1M
2025-05-29 35.45 36.02 35.45 35.69 3.3M
2025-05-28 35.31 35.79 35.15 35.32 2.8M
2025-05-27 36.54 36.57 35.39 35.45 3.8M
2025-05-26 36.68 36.82 36.30 36.54 2.8M
2025-05-23 36.82 37.88 36.70 36.72 3.9M
2025-05-22 37.96 37.99 36.91 36.95 3.6M
2025-05-21 37.75 38.18 37.27 37.84 3.9M
2025-05-20 37.51 37.84 37.32 37.65 3.1M
2025-05-19 38.54 38.68 37.01 37.64 5.3M
2025-05-16 37.52 39.08 37.40 38.33 6.7M
2025-05-15 38.77 38.90 37.52 37.72 5.9M
2025-05-14 39.42 39.42 38.67 38.91 5.9M
2025-05-13 39.87 40.28 38.98 39.06 8.3M
2025-05-12 39.60 40.48 38.84 39.54 12.4M
2025-05-09 40.10 41.74 38.36 38.84 18.1M
2025-05-08 40.10 43.36 39.98 42.62 11.6M
2025-05-07 40.41 41.06 39.72 40.33 7.0M
2025-05-06 39.60 40.77 39.00 40.07 6.8M
2025-04-30 37.48 39.15 36.93 38.88 6.1M
2025-04-29 37.30 37.91 36.80 37.47 3.4M
2025-04-28 38.39 38.69 37.38 37.40 3.0M
2025-04-25 37.96 38.77 37.57 38.36 5.5M
2025-04-24 38.45 38.55 37.51 37.96 6.0M
2025-04-23 37.48 38.87 37.35 38.60 6.8M
2025-04-22 37.24 37.68 36.95 37.11 4.3M
2025-04-21 36.04 37.48 35.51 37.48 6.9M
2025-04-18 35.43 36.08 35.41 36.02 2.9M
2025-04-17 35.93 36.19 35.50 35.55 3.0M
2025-04-16 36.27 36.27 35.04 35.97 3.6M
2025-04-15 36.70 36.95 35.81 36.27 4.5M
2025-04-14 36.47 36.98 36.14 36.70 5.0M
2025-04-11 35.60 36.49 35.20 36.00 5.1M
2025-04-10 35.60 36.75 35.45 35.60 8.5M
2025-04-09 32.00 34.93 31.03 34.65 10.6M
2025-04-08 34.62 34.90 31.60 32.85 11.1M
2025-04-07 35.03 36.40 34.92 34.92 4.8M
2025-04-03 39.80 40.55 38.70 38.80 5.6M
2025-04-02 39.88 40.89 39.38 40.25 5.0M
2025-04-01 40.60 40.73 39.78 39.88 4.4M
2025-03-31 40.00 40.78 38.71 40.40 6.7M
2025-03-28 41.21 41.47 40.10 40.29 5.4M
2025-03-27 41.67 42.09 41.00 41.21 4.1M
2025-03-26 41.42 42.73 41.22 41.70 5.8M
2025-03-25 43.07 44.39 41.22 41.41 9.0M
2025-03-24 43.78 44.48 42.60 43.40 6.4M
2025-03-21 45.68 45.86 43.32 43.53 10.0M
2025-03-20 45.54 47.30 44.92 46.10 9.0M
2025-03-19 46.31 46.64 44.48 45.93 10.7M
2025-03-18 47.20 47.24 45.40 46.88 10.8M
2025-03-17 46.60 48.49 45.60 46.97 12.8M
2025-03-14 43.75 46.26 43.30 46.06 12.4M
2025-03-13 47.80 47.86 43.19 43.50 17.8M
2025-03-12 47.98 48.88 47.29 47.96 9.4M
2025-03-11 46.82 49.18 46.60 48.30 10.4M
2025-03-10 48.00 48.84 46.96 48.06 10.6M
2025-03-07 45.48 48.59 45.43 47.17 12.1M
2025-03-06 45.68 46.75 45.11 45.50 8.9M
2025-03-05 44.20 45.90 44.01 45.80 7.8M
2025-03-04 42.11 44.87 42.02 44.10 10.2M
2025-03-03 43.22 43.85 42.17 42.67 8.3M
2025-02-28 46.60 47.28 43.00 43.34 14.2M
2025-02-27 48.51 48.70 45.98 46.40 12.5M
2025-02-26 45.50 49.95 44.64 48.30 18.7M
2025-02-25 45.90 46.11 44.50 45.41 7.9M
2025-02-24 44.06 47.24 43.86 46.52 12.1M
2025-02-21 43.88 45.45 43.80 44.29 9.3M
2025-02-20 44.03 44.29 43.14 43.90 7.4M
2025-02-19 43.18 44.38 42.73 44.02 9.7M
2025-02-18 41.50 44.10 40.86 42.72 13.6M
2025-02-17 39.89 41.50 39.53 41.39 9.6M
2025-02-14 39.60 40.99 39.37 39.95 7.9M
2025-02-13 39.60 42.25 39.60 39.92 12.1M
2025-02-12 38.76 39.48 38.32 39.33 4.7M
2025-02-11 38.93 39.27 38.59 39.00 3.9M
2025-02-10 39.08 39.44 38.41 38.93 6.2M
2025-02-07 39.70 40.48 38.67 39.34 12.2M
2025-02-06 38.45 39.91 38.45 39.67 8.5M
2025-02-05 37.70 39.30 37.56 38.82 8.0M
2025-01-27 38.13 38.35 37.25 37.61 4.4M
2025-01-24 36.82 38.40 36.52 37.96 6.3M
2025-01-23 38.15 38.45 36.78 36.87 7.5M
2025-01-22 39.00 39.00 37.83 38.00 4.2M
2025-01-21 38.10 38.75 37.60 38.63 5.3M
2025-01-20 38.40 38.90 37.80 38.10 5.0M
2025-01-17 38.00 38.90 37.55 38.10 5.8M
2025-01-16 38.27 38.55 36.90 37.99 7.0M
2025-01-15 39.17 39.59 37.94 38.26 10.4M
2025-01-14 35.92 38.57 35.92 38.04 9.3M
2025-01-13 35.88 37.12 34.98 35.81 6.9M
2025-01-10 35.20 36.73 34.85 36.02 9.6M
2025-01-09 33.95 35.55 33.75 35.23 8.5M
2025-01-08 33.42 34.98 32.60 34.29 6.7M
2025-01-07 32.45 33.44 32.25 33.42 4.5M
2025-01-06 32.86 33.15 32.08 32.43 3.9M
2025-01-03 33.90 34.13 32.85 32.93 3.7M
2025-01-02 34.60 35.07 33.60 33.90 5.6M