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
2023-12-29 1.72 1.74 1.70 1.71 71.6M
2023-12-28 1.67 1.74 1.66 1.73 102.6M
2023-12-27 1.70 1.72 1.64 1.68 100.1M
2023-12-26 1.76 1.77 1.69 1.71 91.1M
2023-12-25 1.78 1.79 1.75 1.76 60.8M
2023-12-22 1.83 1.84 1.78 1.79 118.0M
2023-12-21 1.77 1.89 1.75 1.85 191.1M
2023-12-20 1.81 1.81 1.77 1.77 62.1M
2023-12-19 1.83 1.83 1.78 1.81 100.3M
2023-12-18 1.82 1.89 1.80 1.85 133.9M
2023-12-15 1.83 1.86 1.82 1.83 82.5M
2023-12-14 1.83 1.85 1.81 1.81 61.4M
2023-12-13 1.84 1.85 1.82 1.82 81.6M
2023-12-12 1.81 1.88 1.81 1.87 137.7M
2023-12-11 1.81 1.82 1.78 1.82 105.0M
2023-12-08 1.85 1.86 1.82 1.83 95.5M
2023-12-07 1.86 1.89 1.84 1.87 110.1M
2023-12-06 1.83 1.89 1.82 1.87 90.1M
2023-12-05 1.85 1.87 1.82 1.84 136.5M
2023-12-04 1.92 1.93 1.87 1.89 121.2M
2023-12-01 1.90 1.97 1.87 1.93 175.9M
2023-11-30 1.88 1.91 1.87 1.90 140.8M
2023-11-29 1.95 1.96 1.87 1.89 149.4M
2023-11-28 1.98 1.98 1.93 1.95 154.5M
2023-11-27 2.04 2.07 1.98 1.99 244.2M
2023-11-24 2.10 2.22 2.06 2.08 398.0M
2023-11-23 1.97 2.17 1.93 2.11 471.2M
2023-11-22 2.00 2.08 1.97 1.98 406.3M
2023-11-21 1.86 2.04 1.85 2.04 400.9M
2023-11-20 1.86 1.87 1.84 1.85 67.7M
2023-11-17 1.84 1.85 1.82 1.84 68.4M
2023-11-16 1.86 1.87 1.83 1.85 79.0M
2023-11-15 1.92 1.95 1.86 1.87 108.0M
2023-11-14 1.87 1.90 1.86 1.90 114.6M
2023-11-13 1.85 1.88 1.84 1.87 78.6M
2023-11-10 1.85 1.86 1.82 1.85 104.6M
2023-11-09 1.94 1.96 1.86 1.87 196.1M
2023-11-08 1.92 1.96 1.90 1.92 153.1M
2023-11-07 1.94 1.96 1.90 1.92 121.0M
2023-11-06 1.87 1.96 1.86 1.94 181.2M
2023-11-03 1.87 1.88 1.85 1.87 87.7M
2023-11-02 1.89 1.91 1.87 1.87 112.2M
2023-11-01 1.95 1.97 1.91 1.91 136.0M
2023-10-31 1.95 2.02 1.91 1.97 237.8M
2023-10-30 1.91 2.05 1.88 1.98 294.1M
2023-10-27 1.91 1.96 1.89 1.90 134.1M
2023-10-26 1.92 1.94 1.85 1.91 184.7M
2023-10-25 2.01 2.03 1.94 1.94 214.5M
2023-10-24 1.98 2.03 1.92 2.00 272.6M
2023-10-23 2.08 2.11 1.98 2.03 326.4M
2023-10-20 1.82 2.00 1.80 2.00 95.2M
2023-10-19 1.82 1.87 1.80 1.82 80.8M
2023-10-18 1.85 1.86 1.82 1.83 80.4M
2023-10-17 1.90 1.90 1.86 1.86 74.9M
2023-10-16 1.93 1.95 1.87 1.89 73.6M
2023-10-13 1.92 1.94 1.90 1.93 59.9M
2023-10-12 1.90 1.94 1.90 1.93 82.1M
2023-10-11 1.93 1.95 1.89 1.90 108.7M
2023-10-10 1.98 2.01 1.93 1.94 92.1M
2023-10-09 2.02 2.02 1.96 1.96 131.9M
2023-09-28 1.98 2.08 1.98 2.04 150.3M
2023-09-27 2.03 2.08 1.99 1.99 128.7M
2023-09-26 2.04 2.06 2.02 2.02 78.7M
2023-09-25 2.11 2.12 2.03 2.04 126.1M
2023-09-22 2.06 2.13 2.06 2.13 122.6M
2023-09-21 2.08 2.13 2.06 2.08 110.0M
2023-09-20 2.08 2.11 2.05 2.08 100.4M
2023-09-19 2.12 2.13 2.07 2.08 98.3M
2023-09-18 2.12 2.15 2.09 2.12 117.5M
2023-09-15 2.16 2.17 2.12 2.13 86.4M
2023-09-14 2.15 2.17 2.11 2.13 119.7M
2023-09-13 2.17 2.21 2.13 2.17 137.5M
2023-09-12 2.19 2.20 2.15 2.18 129.8M
2023-09-11 2.24 2.25 2.18 2.20 160.8M
2023-09-08 2.33 2.33 2.22 2.25 218.3M
2023-09-07 2.38 2.52 2.35 2.35 310.4M
2023-09-06 2.32 2.42 2.27 2.41 276.4M
2023-09-05 2.40 2.41 2.29 2.32 236.9M
2023-09-04 2.47 2.51 2.40 2.41 260.2M
2023-09-01 2.60 2.65 2.42 2.44 327.5M
2023-08-31 2.62 2.77 2.51 2.51 392.3M
2023-08-30 2.64 2.73 2.54 2.64 508.2M
2023-08-29 2.52 2.68 2.46 2.65 641.2M
2023-08-28 2.45 2.51 2.37 2.51 437.4M
2023-08-25 2.26 2.34 2.25 2.28 223.7M
2023-08-24 2.34 2.35 2.27 2.29 196.2M
2023-08-23 2.41 2.41 2.32 2.33 202.4M
2023-08-22 2.41 2.49 2.36 2.44 232.1M
2023-08-21 2.45 2.53 2.43 2.45 210.5M
2023-08-18 2.56 2.60 2.42 2.44 293.5M
2023-08-17 2.56 2.62 2.51 2.56 349.2M
2023-08-16 2.46 2.75 2.42 2.65 559.8M
2023-08-15 2.37 2.61 2.37 2.53 509.3M
2023-08-14 2.43 2.45 2.37 2.37 370.9M
2023-08-11 2.66 2.70 2.57 2.63 454.8M
2023-08-10 2.61 2.62 2.51 2.57 306.7M
2023-08-09 2.60 2.71 2.55 2.61 393.0M
2023-08-08 2.70 2.80 2.63 2.65 407.6M
2023-08-07 2.83 2.86 2.66 2.69 537.9M
2023-08-04 3.06 3.13 2.87 2.91 787.0M
2023-08-03 2.72 3.04 2.60 3.04 839.0M
2023-08-02 2.85 2.98 2.75 2.76 562.3M
2023-08-01 2.97 3.09 2.87 2.89 782.9M
2023-07-31 2.84 3.04 2.72 3.04 928.7M
2023-07-28 2.44 2.76 2.43 2.76 864.5M
2023-07-27 2.65 2.80 2.51 2.51 867.5M
2023-07-26 2.78 2.79 2.67 2.79 471.7M
2023-07-25 2.28 2.54 2.28 2.54 565.0M
2023-07-24 2.51 2.62 2.23 2.31 864.7M
2023-07-21 2.12 2.38 2.08 2.38 481.3M
2023-07-20 1.99 2.16 1.98 2.16 705.3M
2023-07-19 1.75 1.96 1.75 1.96 325.4M
2023-07-18 1.79 1.85 1.70 1.78 320.8M
2023-07-17 1.68 1.76 1.66 1.76 209.0M
2023-07-14 1.58 1.61 1.57 1.60 84.8M
2023-07-13 1.61 1.62 1.58 1.60 106.0M
2023-07-12 1.66 1.67 1.60 1.63 172.7M
2023-07-11 1.72 1.77 1.67 1.68 168.6M
2023-07-10 1.67 1.72 1.64 1.67 182.2M
2023-07-07 1.67 1.88 1.64 1.71 391.2M
2023-07-06 1.55 1.72 1.52 1.72 293.9M
2023-07-05 1.55 1.59 1.53 1.56 105.4M
2023-07-04 1.59 1.59 1.54 1.55 120.6M
2023-07-03 1.55 1.66 1.55 1.60 194.9M
2023-06-30 1.49 1.57 1.48 1.54 137.3M
2023-06-29 1.54 1.54 1.49 1.50 127.1M
2023-06-28 1.58 1.58 1.52 1.55 139.1M
2023-06-27 1.56 1.61 1.54 1.59 147.4M
2023-06-26 1.56 1.60 1.54 1.56 154.8M
2023-06-21 1.64 1.70 1.60 1.60 229.9M
2023-06-20 1.69 1.73 1.64 1.65 272.6M
2023-06-19 1.83 1.91 1.72 1.73 370.6M
2023-06-16 2.00 2.07 1.81 1.83 556.4M
2023-06-15 1.67 1.89 1.63 1.89 380.2M
2023-06-14 1.72 1.72 1.60 1.72 551.9M
2023-06-13 1.56 1.56 1.56 1.56 24.9M
2023-06-12 1.42 1.42 1.42 1.42 20.2M
2023-06-09 1.29 1.29 1.29 1.29 34.5M
2023-05-25 1.20 1.21 1.17 1.17 166.6M
2023-05-24 1.43 1.47 1.30 1.30 300.2M
2023-05-23 1.42 1.49 1.42 1.44 141.8M
2023-05-22 1.57 1.57 1.42 1.47 196.0M
2023-05-19 1.61 1.62 1.57 1.58 36.7M
2023-05-18 1.66 1.67 1.62 1.62 31.4M
2023-05-17 1.64 1.68 1.64 1.66 28.3M
2023-05-16 1.69 1.70 1.64 1.65 36.4M
2023-05-15 1.71 1.72 1.65 1.70 50.4M
2023-05-12 1.74 1.76 1.70 1.71 44.9M
2023-05-11 1.73 1.77 1.72 1.74 59.1M
2023-05-10 1.70 1.72 1.68 1.71 38.7M
2023-05-09 1.71 1.76 1.70 1.71 63.1M
2023-05-08 1.71 1.73 1.66 1.71 54.8M
2023-05-05 1.70 1.74 1.66 1.73 77.7M
2023-05-04 1.62 1.73 1.61 1.68 83.7M
2023-04-28 1.59 1.60 1.57 1.59 50.5M
2023-04-27 1.58 1.61 1.56 1.60 51.4M
2023-04-26 1.57 1.61 1.56 1.59 49.4M
2023-04-25 1.64 1.65 1.58 1.60 50.0M
2023-04-24 1.64 1.66 1.58 1.66 64.2M
2023-04-21 1.67 1.71 1.62 1.66 50.8M
2023-04-20 1.71 1.72 1.66 1.67 67.7M
2023-04-19 1.78 1.79 1.71 1.72 69.4M
2023-04-18 1.82 1.83 1.78 1.79 35.1M
2023-04-17 1.81 1.83 1.80 1.82 24.0M
2023-04-14 1.85 1.86 1.81 1.81 35.2M
2023-04-13 1.85 1.86 1.83 1.84 27.1M
2023-04-12 1.85 1.88 1.82 1.86 46.8M
2023-04-11 1.82 1.84 1.80 1.84 43.5M
2023-04-10 1.86 1.87 1.82 1.82 38.3M
2023-04-07 1.80 1.88 1.80 1.87 62.6M
2023-04-06 1.84 1.84 1.80 1.80 42.0M
2023-04-04 1.87 1.88 1.83 1.84 37.5M
2023-04-03 1.83 1.88 1.81 1.86 48.8M
2023-03-31 1.85 1.87 1.82 1.84 40.1M
2023-03-30 1.84 1.86 1.80 1.85 53.6M
2023-03-29 1.87 1.90 1.84 1.84 53.3M
2023-03-28 1.92 1.93 1.87 1.88 43.3M
2023-03-27 1.97 1.97 1.91 1.92 52.6M
2023-03-24 1.98 2.00 1.95 1.97 53.6M
2023-03-23 2.01 2.02 1.97 1.98 48.2M
2023-03-22 2.02 2.03 2.00 2.02 29.9M
2023-03-21 2.02 2.03 2.00 2.02 31.5M
2023-03-20 2.04 2.07 2.01 2.01 53.5M
2023-03-17 2.06 2.07 2.03 2.04 50.7M
2023-03-16 2.08 2.09 2.04 2.05 39.8M
2023-03-15 2.08 2.11 2.08 2.09 26.5M
2023-03-14 2.13 2.13 2.07 2.07 38.4M
2023-03-13 2.16 2.17 2.11 2.13 35.6M
2023-03-10 2.20 2.21 2.15 2.16 37.6M
2023-03-09 2.23 2.23 2.19 2.21 32.6M
2023-03-08 2.21 2.23 2.18 2.22 38.7M
2023-03-07 2.21 2.26 2.19 2.21 56.4M
2023-03-06 2.24 2.25 2.18 2.21 56.7M
2023-03-03 2.19 2.24 2.18 2.24 61.6M
2023-03-02 2.18 2.20 2.17 2.18 38.0M
2023-03-01 2.17 2.19 2.16 2.18 42.6M
2023-02-28 2.14 2.17 2.11 2.16 42.1M
2023-02-27 2.16 2.17 2.12 2.13 37.1M
2023-02-24 2.17 2.19 2.13 2.14 45.2M
2023-02-23 2.17 2.24 2.16 2.18 83.1M
2023-02-22 2.11 2.18 2.10 2.15 65.4M
2023-02-21 2.12 2.17 2.11 2.12 78.4M
2023-02-20 2.08 2.11 2.07 2.10 32.3M
2023-02-17 2.09 2.11 2.08 2.08 37.6M
2023-02-16 2.13 2.15 2.07 2.09 46.5M
2023-02-15 2.15 2.16 2.11 2.12 35.2M
2023-02-14 2.13 2.18 2.12 2.14 59.7M
2023-02-13 2.13 2.14 2.10 2.12 35.1M
2023-02-10 2.11 2.15 2.10 2.13 52.5M
2023-02-09 2.10 2.12 2.08 2.11 38.2M
2023-02-08 2.11 2.15 2.10 2.10 42.5M
2023-02-07 2.09 2.12 2.09 2.11 33.2M
2023-02-06 2.14 2.14 2.09 2.10 42.3M
2023-02-03 2.18 2.19 2.12 2.14 45.4M
2023-02-02 2.20 2.21 2.16 2.18 46.3M
2023-02-01 2.22 2.22 2.14 2.20 65.4M
2023-01-31 2.13 2.21 2.09 2.20 79.8M
2023-01-30 2.25 2.26 2.21 2.21 37.2M
2023-01-20 2.18 2.22 2.17 2.22 27.9M
2023-01-19 2.18 2.20 2.15 2.18 26.3M
2023-01-18 2.16 2.19 2.15 2.18 30.5M
2023-01-17 2.14 2.16 2.12 2.16 28.5M
2023-01-16 2.11 2.16 2.09 2.14 37.3M
2023-01-13 2.09 2.12 2.09 2.11 26.3M
2023-01-12 2.11 2.12 2.07 2.09 30.9M
2023-01-11 2.14 2.17 2.11 2.11 32.7M
2023-01-10 2.17 2.18 2.12 2.13 38.3M
2023-01-09 2.20 2.21 2.17 2.17 32.4M
2023-01-06 2.26 2.29 2.19 2.20 48.8M
2023-01-05 2.28 2.28 2.24 2.24 39.5M
2023-01-04 2.19 2.29 2.18 2.28 65.3M
2023-01-03 2.17 2.20 2.15 2.19 38.8M