Risesun Real Est A

002146
🏛️ china →
1.61
Last Update: 2025-09-30
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
2022-12-30 2.18 2.19 2.16 2.17 28.7M
2022-12-29 2.23 2.24 2.16 2.17 37.4M
2022-12-28 2.24 2.27 2.20 2.24 34.3M
2022-12-27 2.23 2.29 2.23 2.25 32.2M
2022-12-26 2.28 2.29 2.22 2.23 33.0M
2022-12-23 2.28 2.31 2.27 2.29 31.5M
2022-12-22 2.32 2.36 2.29 2.30 50.8M
2022-12-21 2.30 2.32 2.26 2.29 47.4M
2022-12-20 2.36 2.36 2.29 2.31 44.3M
2022-12-19 2.43 2.49 2.34 2.36 58.4M
2022-12-16 2.40 2.47 2.39 2.45 57.8M
2022-12-15 2.39 2.41 2.35 2.40 44.1M
2022-12-14 2.45 2.45 2.38 2.39 40.1M
2022-12-13 2.40 2.46 2.37 2.44 49.2M
2022-12-12 2.49 2.49 2.39 2.40 71.7M
2022-12-09 2.48 2.54 2.44 2.50 88.9M
2022-12-08 2.44 2.49 2.42 2.47 74.0M
2022-12-07 2.46 2.48 2.40 2.43 60.2M
2022-12-06 2.48 2.52 2.44 2.46 64.2M
2022-12-05 2.51 2.56 2.48 2.50 86.9M
2022-12-02 2.49 2.53 2.42 2.50 115.0M
2022-12-01 2.56 2.61 2.47 2.49 201.6M
2022-11-30 2.61 2.76 2.56 2.59 266.7M
2022-11-29 2.53 2.60 2.42 2.60 172.7M
2022-11-28 2.33 2.37 2.27 2.36 68.3M
2022-11-25 2.26 2.39 2.25 2.37 109.6M
2022-11-24 2.28 2.31 2.24 2.26 69.4M
2022-11-23 2.26 2.28 2.22 2.24 42.6M
2022-11-22 2.32 2.35 2.24 2.26 54.9M
2022-11-21 2.33 2.33 2.24 2.28 52.0M
2022-11-18 2.37 2.39 2.32 2.35 59.1M
2022-11-17 2.36 2.40 2.32 2.36 64.2M
2022-11-16 2.39 2.42 2.34 2.38 78.8M
2022-11-15 2.34 2.45 2.34 2.40 125.8M
2022-11-14 2.40 2.42 2.31 2.35 202.9M
2022-11-11 2.23 2.40 2.21 2.36 211.8M
2022-11-10 2.16 2.21 2.11 2.18 86.0M
2022-11-09 2.12 2.32 2.11 2.20 169.4M
2022-11-08 2.08 2.11 2.06 2.11 51.1M
2022-11-07 2.05 2.09 2.04 2.08 43.7M
2022-11-04 2.01 2.06 2.00 2.06 40.2M
2022-11-03 2.03 2.05 1.99 2.02 48.6M
2022-11-02 1.99 2.06 1.98 2.05 72.4M
2022-11-01 1.98 2.01 1.96 2.01 83.6M
2022-10-31 1.98 2.01 1.94 2.00 59.2M
2022-10-28 2.05 2.06 1.96 1.98 92.6M
2022-10-27 2.04 2.08 2.04 2.07 53.7M
2022-10-26 2.06 2.09 2.04 2.05 43.1M
2022-10-25 2.08 2.10 2.03 2.06 46.4M
2022-10-24 2.16 2.18 2.07 2.09 47.7M
2022-10-21 2.23 2.24 2.15 2.17 49.3M
2022-10-20 2.26 2.27 2.19 2.21 55.0M
2022-10-19 2.31 2.32 2.26 2.28 38.3M
2022-10-18 2.36 2.38 2.31 2.32 30.3M
2022-10-17 2.31 2.37 2.28 2.36 51.9M
2022-10-14 2.30 2.36 2.30 2.33 51.6M
2022-10-13 2.31 2.32 2.27 2.30 31.6M
2022-10-12 2.27 2.33 2.24 2.32 37.1M
2022-10-11 2.31 2.33 2.26 2.29 30.0M
2022-10-10 2.34 2.40 2.31 2.32 31.8M
2022-09-30 2.32 2.38 2.31 2.35 44.3M
2022-09-29 2.42 2.43 2.29 2.30 45.7M
2022-09-28 2.45 2.46 2.40 2.41 31.5M
2022-09-27 2.45 2.48 2.40 2.47 39.6M
2022-09-26 2.56 2.59 2.45 2.45 48.7M
2022-09-23 2.60 2.66 2.56 2.57 37.4M
2022-09-22 2.64 2.70 2.59 2.60 46.2M
2022-09-21 2.54 2.68 2.50 2.67 73.1M
2022-09-20 2.64 2.70 2.51 2.59 102.8M
2022-09-19 2.64 2.65 2.56 2.61 39.5M
2022-09-16 2.79 2.83 2.65 2.65 53.5M
2022-09-15 2.78 2.86 2.74 2.81 54.3M
2022-09-14 2.80 2.84 2.76 2.77 40.1M
2022-09-13 2.90 2.91 2.80 2.82 58.1M
2022-09-09 2.82 2.92 2.81 2.91 64.0M
2022-09-08 2.85 2.89 2.80 2.81 28.2M
2022-09-07 2.88 2.88 2.82 2.85 30.6M
2022-09-06 2.84 2.89 2.82 2.87 43.2M
2022-09-05 2.78 2.83 2.77 2.83 31.2M
2022-09-02 2.83 2.84 2.76 2.79 31.3M
2022-09-01 2.78 2.90 2.78 2.83 52.2M
2022-08-31 2.89 2.89 2.78 2.80 41.4M
2022-08-30 2.75 2.88 2.74 2.88 75.1M
2022-08-29 2.66 2.77 2.65 2.75 30.5M
2022-08-26 2.75 2.77 2.71 2.71 21.1M
2022-08-25 2.80 2.80 2.72 2.76 24.3M
2022-08-24 2.80 2.84 2.74 2.75 32.3M
2022-08-23 2.85 2.86 2.80 2.81 26.3M
2022-08-22 2.85 2.89 2.82 2.85 31.3M
2022-08-19 2.82 2.91 2.81 2.86 39.3M
2022-08-18 2.88 2.89 2.80 2.83 36.3M
2022-08-17 2.85 2.90 2.82 2.88 45.6M
2022-08-16 2.82 2.90 2.80 2.85 46.8M
2022-08-15 2.84 2.87 2.77 2.79 33.8M
2022-08-12 2.81 2.86 2.77 2.84 45.3M
2022-08-11 2.77 2.84 2.77 2.80 38.4M
2022-08-10 2.76 2.84 2.73 2.76 46.2M
2022-08-09 2.75 2.85 2.66 2.76 60.2M
2022-08-08 2.75 2.88 2.71 2.74 47.8M
2022-08-05 2.62 2.70 2.61 2.69 32.6M
2022-08-04 2.59 2.63 2.57 2.62 24.6M
2022-08-03 2.65 2.71 2.58 2.59 31.9M
2022-08-02 2.76 2.77 2.62 2.67 38.6M
2022-08-01 2.80 2.82 2.76 2.78 27.7M
2022-07-29 2.88 2.89 2.79 2.80 40.3M
2022-07-28 2.80 2.92 2.79 2.87 65.1M
2022-07-27 2.85 2.87 2.78 2.79 49.5M
2022-07-26 2.69 2.88 2.68 2.83 79.5M
2022-07-25 2.64 2.81 2.64 2.70 47.3M
2022-07-22 2.66 2.69 2.61 2.63 25.6M
2022-07-21 2.70 2.72 2.64 2.64 26.9M
2022-07-20 2.73 2.74 2.69 2.70 24.8M
2022-07-19 2.70 2.73 2.67 2.72 39.7M
2022-07-18 2.51 2.75 2.51 2.72 81.4M
2022-07-15 2.72 2.73 2.50 2.51 72.5M
2022-07-14 2.84 2.84 2.76 2.76 31.7M
2022-07-13 2.81 2.87 2.80 2.83 25.7M
2022-07-12 2.79 2.83 2.77 2.81 24.7M
2022-07-11 2.85 2.85 2.78 2.80 26.0M
2022-07-08 2.84 2.87 2.82 2.84 19.3M
2022-07-07 2.83 2.88 2.83 2.84 22.8M
2022-07-06 2.91 2.92 2.83 2.84 41.6M
2022-07-05 2.95 2.98 2.90 2.92 37.5M
2022-07-04 2.98 2.99 2.93 2.95 39.4M
2022-07-01 3.03 3.04 2.99 2.99 26.5M
2022-06-30 3.07 3.08 3.02 3.03 34.9M
2022-06-29 3.02 3.09 3.00 3.07 56.9M
2022-06-28 3.01 3.02 2.99 3.02 28.7M
2022-06-27 3.02 3.04 2.99 3.00 28.5M
2022-06-24 3.02 3.03 2.99 3.02 27.0M
2022-06-23 2.98 3.02 2.95 3.02 29.5M
2022-06-22 3.05 3.06 2.97 2.98 41.4M
2022-06-21 3.07 3.15 3.00 3.04 83.3M
2022-06-20 3.00 3.08 2.98 3.06 41.4M
2022-06-17 3.00 3.03 2.97 2.99 26.5M
2022-06-16 3.07 3.09 3.02 3.02 37.8M
2022-06-15 3.00 3.11 2.99 3.06 61.3M
2022-06-14 2.92 3.01 2.91 3.01 48.2M
2022-06-13 2.97 2.98 2.93 2.95 32.9M
2022-06-10 3.02 3.03 2.97 3.00 50.1M
2022-06-09 3.06 3.10 3.02 3.03 32.4M
2022-06-08 3.11 3.11 3.02 3.07 39.4M
2022-06-07 3.06 3.12 3.04 3.11 43.9M
2022-06-06 3.06 3.07 3.00 3.06 40.9M
2022-06-02 3.10 3.13 3.05 3.07 38.2M
2022-06-01 3.11 3.16 3.08 3.12 43.2M
2022-05-31 3.13 3.16 3.09 3.09 56.0M
2022-05-30 3.18 3.18 3.11 3.14 30.5M
2022-05-27 3.22 3.24 3.16 3.18 36.0M
2022-05-26 3.17 3.26 3.17 3.24 41.6M
2022-05-25 3.18 3.21 3.15 3.21 29.9M
2022-05-24 3.34 3.35 3.18 3.18 58.4M
2022-05-23 3.38 3.38 3.31 3.34 44.8M
2022-05-20 3.42 3.47 3.36 3.40 48.5M
2022-05-19 3.29 3.44 3.26 3.43 63.1M
2022-05-18 3.35 3.38 3.31 3.33 39.0M
2022-05-17 3.41 3.47 3.31 3.35 51.6M
2022-05-16 3.53 3.56 3.39 3.45 70.2M
2022-05-13 3.32 3.46 3.27 3.45 76.9M
2022-05-12 3.43 3.46 3.28 3.32 64.0M
2022-05-11 3.51 3.57 3.45 3.45 50.5M
2022-05-10 3.49 3.52 3.41 3.50 50.2M
2022-05-09 3.41 3.65 3.39 3.53 49.6M
2022-05-06 3.52 3.53 3.40 3.41 41.7M
2022-05-05 3.67 3.76 3.54 3.63 69.2M
2022-04-29 3.51 3.77 3.50 3.74 64.8M
2022-04-28 3.44 3.62 3.42 3.57 61.8M
2022-04-27 3.47 3.50 3.32 3.42 65.6M
2022-04-26 3.58 3.66 3.48 3.51 56.3M
2022-04-25 3.80 3.81 3.49 3.51 75.2M
2022-04-22 3.65 3.84 3.62 3.80 84.4M
2022-04-21 3.59 3.78 3.58 3.61 122.6M
2022-04-20 3.65 3.79 3.56 3.58 164.3M
2022-04-19 3.94 3.94 3.94 3.94 15.7M
2022-04-18 4.40 4.62 4.36 4.38 60.1M
2022-04-15 4.45 4.65 4.40 4.47 71.2M
2022-04-14 4.30 4.49 4.30 4.45 63.3M
2022-04-13 4.38 4.38 4.22 4.27 72.4M
2022-04-12 4.47 4.54 4.36 4.38 84.3M
2022-04-11 4.71 4.72 4.47 4.49 96.5M
2022-04-08 4.65 4.87 4.52 4.77 131.4M
2022-04-07 4.89 4.95 4.67 4.69 139.2M
2022-04-06 4.75 5.15 4.65 5.00 189.1M
2022-04-01 4.45 4.84 4.41 4.75 158.8M
2022-03-31 4.36 4.65 4.34 4.46 141.5M
2022-03-30 4.11 4.55 4.11 4.40 132.6M
2022-03-29 4.30 4.31 4.12 4.15 82.9M
2022-03-28 4.15 4.37 4.12 4.30 102.3M
2022-03-25 4.05 4.31 3.97 4.17 104.9M
2022-03-24 4.17 4.24 4.06 4.08 93.6M
2022-03-23 4.01 4.33 3.94 4.25 145.8M
2022-03-22 3.77 4.13 3.75 4.04 128.6M
2022-03-21 3.77 3.88 3.71 3.81 65.5M
2022-03-18 3.61 3.79 3.57 3.78 57.7M
2022-03-17 3.56 3.73 3.56 3.68 63.4M
2022-03-16 3.40 3.47 3.25 3.45 33.8M
2022-03-15 3.57 3.59 3.33 3.35 38.3M
2022-03-14 3.61 3.74 3.59 3.61 28.7M
2022-03-11 3.56 3.66 3.48 3.65 30.1M
2022-03-10 3.64 3.67 3.58 3.61 27.6M
2022-03-09 3.76 3.77 3.47 3.60 41.0M
2022-03-08 3.89 3.91 3.73 3.74 35.9M
2022-03-07 3.91 3.96 3.88 3.89 26.0M
2022-03-04 3.95 3.96 3.88 3.92 29.2M
2022-03-03 3.93 4.01 3.92 3.96 34.5M
2022-03-02 3.90 3.96 3.88 3.93 31.9M
2022-03-01 3.92 3.96 3.86 3.90 37.0M
2022-02-28 4.00 4.01 3.89 3.93 37.6M
2022-02-25 4.03 4.06 3.99 3.99 32.2M
2022-02-24 4.09 4.11 3.98 4.02 48.2M
2022-02-23 4.15 4.15 4.09 4.11 35.1M
2022-02-22 4.16 4.22 4.11 4.14 29.8M
2022-02-21 4.18 4.20 4.12 4.20 32.5M
2022-02-18 4.06 4.20 4.06 4.19 44.4M
2022-02-17 4.12 4.14 4.07 4.08 26.3M
2022-02-16 4.12 4.15 4.10 4.14 26.2M
2022-02-15 4.20 4.21 4.07 4.11 40.2M
2022-02-14 4.37 4.44 4.17 4.19 51.9M
2022-02-11 4.34 4.55 4.32 4.38 64.4M
2022-02-10 4.23 4.29 4.17 4.28 28.7M
2022-02-09 4.18 4.41 4.17 4.23 71.4M
2022-02-08 4.00 4.20 3.98 4.16 62.0M
2022-02-07 4.01 4.08 4.01 4.01 83.2M
2022-01-28 4.51 4.51 4.44 4.46 20.3M
2022-01-27 4.54 4.54 4.43 4.45 20.1M
2022-01-26 4.59 4.61 4.47 4.54 21.9M
2022-01-25 4.71 4.73 4.57 4.57 27.4M
2022-01-24 4.64 4.76 4.57 4.71 32.2M
2022-01-21 4.74 4.76 4.63 4.65 29.5M
2022-01-20 4.69 4.82 4.67 4.75 61.9M
2022-01-19 4.65 4.70 4.61 4.67 30.8M
2022-01-18 4.56 4.68 4.54 4.62 34.1M
2022-01-17 4.50 4.60 4.50 4.55 21.8M
2022-01-14 4.61 4.64 4.50 4.52 33.4M
2022-01-13 4.63 4.74 4.61 4.63 36.2M
2022-01-12 4.70 4.70 4.57 4.64 40.1M
2022-01-11 4.69 4.80 4.63 4.69 69.2M
2022-01-10 4.63 4.73 4.56 4.73 60.6M
2022-01-07 4.49 4.70 4.47 4.61 77.6M
2022-01-06 4.42 4.53 4.42 4.47 31.2M
2022-01-05 4.42 4.52 4.41 4.44 42.6M
2022-01-04 4.35 4.43 4.32 4.42 35.0M