Rongan Property A

000517
🏛️ china →
2.02
Last Update: 2025-09-26
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
2021-12-31 2.46 2.49 2.44 2.46 18.2M
2021-12-30 2.45 2.48 2.44 2.45 9.4M
2021-12-29 2.47 2.48 2.43 2.46 8.4M
2021-12-28 2.49 2.50 2.44 2.47 16.3M
2021-12-27 2.53 2.56 2.49 2.51 17.3M
2021-12-24 2.59 2.59 2.50 2.51 22.8M
2021-12-23 2.57 2.64 2.56 2.58 31.5M
2021-12-22 2.71 2.81 2.60 2.63 79.9M
2021-12-21 2.52 2.79 2.50 2.79 94.9M
2021-12-20 2.44 2.66 2.43 2.54 46.0M
2021-12-17 2.39 2.52 2.38 2.46 25.6M
2021-12-16 2.36 2.39 2.35 2.39 12.8M
2021-12-15 2.33 2.39 2.32 2.37 13.9M
2021-12-14 2.34 2.35 2.32 2.33 6.2M
2021-12-13 2.36 2.37 2.34 2.35 9.5M
2021-12-10 2.37 2.40 2.35 2.35 13.6M
2021-12-09 2.36 2.40 2.34 2.38 10.1M
2021-12-08 2.37 2.38 2.35 2.36 7.7M
2021-12-07 2.38 2.41 2.35 2.39 14.8M
2021-12-06 2.36 2.39 2.34 2.34 8.5M
2021-12-03 2.34 2.37 2.33 2.36 6.0M
2021-12-02 2.34 2.38 2.32 2.35 7.6M
2021-12-01 2.31 2.35 2.30 2.34 6.0M
2021-11-30 2.30 2.34 2.29 2.32 6.0M
2021-11-29 2.31 2.32 2.28 2.30 7.2M
2021-11-26 2.35 2.38 2.33 2.33 3.6M
2021-11-25 2.34 2.37 2.34 2.34 5.7M
2021-11-24 2.32 2.35 2.32 2.33 5.4M
2021-11-23 2.30 2.34 2.30 2.32 4.5M
2021-11-22 2.33 2.33 2.30 2.31 6.9M
2021-11-19 2.30 2.38 2.28 2.34 10.4M
2021-11-18 2.32 2.32 2.30 2.30 3.8M
2021-11-17 2.32 2.33 2.29 2.32 4.8M
2021-11-16 2.33 2.35 2.31 2.31 5.7M
2021-11-15 2.34 2.35 2.30 2.34 9.6M
2021-11-12 2.36 2.39 2.31 2.34 10.7M
2021-11-11 2.29 2.44 2.29 2.39 24.3M
2021-11-10 2.25 2.30 2.23 2.29 8.2M
2021-11-09 2.23 2.25 2.22 2.25 3.9M
2021-11-08 2.25 2.26 2.20 2.24 7.2M
2021-11-05 2.30 2.30 2.25 2.26 5.9M
2021-11-04 2.30 2.31 2.28 2.30 4.4M
2021-11-03 2.30 2.32 2.29 2.30 3.4M
2021-11-02 2.36 2.37 2.28 2.30 6.4M
2021-11-01 2.37 2.39 2.35 2.36 4.7M
2021-10-29 2.35 2.38 2.34 2.38 4.6M
2021-10-28 2.36 2.39 2.34 2.36 4.6M
2021-10-27 2.42 2.43 2.35 2.37 6.8M
2021-10-26 2.44 2.44 2.41 2.43 7.3M
2021-10-25 2.44 2.46 2.41 2.43 13.7M
2021-10-22 2.46 2.56 2.44 2.49 21.3M
2021-10-21 2.44 2.48 2.42 2.45 9.5M
2021-10-20 2.44 2.45 2.42 2.43 4.0M
2021-10-19 2.46 2.47 2.43 2.44 7.3M
2021-10-18 2.45 2.48 2.41 2.47 15.6M
2021-10-15 2.47 2.68 2.43 2.52 24.1M
2021-10-14 2.48 2.48 2.45 2.47 3.6M
2021-10-13 2.49 2.49 2.45 2.47 6.6M
2021-10-12 2.51 2.54 2.48 2.50 8.6M
2021-10-11 2.51 2.55 2.50 2.52 7.6M
2021-10-08 2.49 2.51 2.48 2.51 7.5M
2021-09-30 2.47 2.51 2.45 2.47 7.1M
2021-09-29 2.47 2.52 2.45 2.45 9.0M
2021-09-28 2.49 2.52 2.45 2.49 9.3M
2021-09-27 2.50 2.52 2.44 2.44 10.7M
2021-09-24 2.58 2.59 2.50 2.51 9.6M
2021-09-23 2.51 2.63 2.49 2.58 16.1M
2021-09-22 2.47 2.52 2.44 2.49 8.2M
2021-09-17 2.55 2.56 2.49 2.51 9.1M
2021-09-16 2.57 2.60 2.55 2.55 12.3M
2021-09-15 2.58 2.59 2.55 2.56 11.7M
2021-09-14 2.65 2.66 2.57 2.58 13.7M
2021-09-13 2.61 2.66 2.59 2.64 14.4M
2021-09-10 2.64 2.68 2.61 2.62 15.1M
2021-09-09 2.64 2.66 2.62 2.63 12.8M
2021-09-08 2.60 2.64 2.60 2.64 13.0M
2021-09-07 2.58 2.61 2.57 2.60 10.4M
2021-09-06 2.58 2.58 2.55 2.57 9.0M
2021-09-03 2.56 2.60 2.54 2.58 16.6M
2021-09-02 2.53 2.58 2.52 2.57 15.4M
2021-09-01 2.49 2.54 2.48 2.53 18.9M
2021-08-31 2.46 2.50 2.45 2.48 8.7M
2021-08-30 2.50 2.50 2.45 2.46 8.2M
2021-08-27 2.48 2.50 2.46 2.50 6.9M
2021-08-26 2.46 2.51 2.45 2.49 10.2M
2021-08-25 2.44 2.50 2.43 2.47 7.9M
2021-08-24 2.44 2.46 2.44 2.45 5.4M
2021-08-23 2.44 2.46 2.43 2.45 5.7M
2021-08-20 2.45 2.46 2.43 2.45 4.8M
2021-08-19 2.47 2.48 2.44 2.45 6.0M
2021-08-18 2.47 2.49 2.44 2.48 10.2M
2021-08-17 2.49 2.53 2.47 2.47 9.6M
2021-08-16 2.48 2.52 2.47 2.49 7.4M
2021-08-13 2.50 2.51 2.47 2.48 8.2M
2021-08-12 2.50 2.53 2.48 2.51 10.6M
2021-08-11 2.49 2.57 2.48 2.51 19.7M
2021-08-10 2.53 2.53 2.47 2.48 13.4M
2021-08-09 2.48 2.57 2.44 2.50 20.4M
2021-08-06 2.47 2.50 2.33 2.47 29.9M
2021-08-05 2.43 2.67 2.42 2.56 47.0M
2021-08-04 2.44 2.45 2.41 2.43 3.9M
2021-08-03 2.42 2.48 2.42 2.44 6.5M
2021-08-02 2.38 2.44 2.35 2.43 8.2M
2021-07-30 2.38 2.41 2.35 2.38 4.6M
2021-07-29 2.38 2.42 2.38 2.38 4.3M
2021-07-28 2.41 2.42 2.32 2.38 8.4M
2021-07-27 2.47 2.48 2.42 2.43 6.5M
2021-07-26 2.53 2.54 2.44 2.47 11.0M
2021-07-23 2.56 2.56 2.53 2.53 6.8M
2021-07-22 2.56 2.57 2.54 2.56 6.6M
2021-07-21 2.58 2.60 2.54 2.56 9.2M
2021-07-20 2.60 2.60 2.56 2.58 5.7M
2021-07-19 2.62 2.62 2.59 2.60 5.1M
2021-07-16 2.62 2.64 2.61 2.62 4.9M
2021-07-15 2.63 2.64 2.61 2.62 5.8M
2021-07-14 2.64 2.65 2.63 2.64 6.0M
2021-07-13 2.64 2.65 2.62 2.64 5.1M
2021-07-12 2.64 2.66 2.63 2.63 6.2M
2021-07-09 2.62 2.64 2.61 2.63 5.1M
2021-07-08 2.63 2.64 2.61 2.62 4.8M
2021-07-07 2.66 2.67 2.62 2.62 7.8M
2021-07-06 2.61 2.69 2.61 2.67 10.4M
2021-07-05 2.64 2.65 2.60 2.62 7.5M
2021-07-02 2.65 2.72 2.64 2.64 9.7M
2021-07-01 2.65 2.72 2.63 2.68 10.4M
2021-06-30 2.65 2.67 2.65 2.65 5.2M
2021-06-29 2.69 2.69 2.66 2.66 6.3M
2021-06-28 2.70 2.71 2.68 2.68 6.4M
2021-06-25 2.70 2.72 2.67 2.70 6.8M
2021-06-24 2.66 2.71 2.65 2.70 11.7M
2021-06-23 2.68 2.68 2.65 2.66 7.5M
2021-06-22 2.67 2.70 2.66 2.67 6.4M
2021-06-21 2.68 2.68 2.65 2.66 6.7M
2021-06-18 2.69 2.69 2.65 2.66 8.7M
2021-06-17 2.67 2.72 2.67 2.68 6.9M
2021-06-16 2.67 2.71 2.67 2.68 6.6M
2021-06-15 2.73 2.73 2.67 2.68 13.0M
2021-06-11 2.78 2.78 2.74 2.74 9.2M
2021-06-10 2.76 2.77 2.74 2.74 9.5M
2021-06-09 2.75 2.78 2.75 2.76 7.0M
2021-06-08 2.77 2.79 2.76 2.76 8.1M
2021-06-07 2.81 2.81 2.74 2.77 13.8M
2021-06-04 2.82 2.85 2.78 2.82 22.9M
2021-06-03 2.81 2.84 2.79 2.81 12.2M
2021-06-02 2.78 2.83 2.77 2.81 12.1M
2021-06-01 2.79 2.82 2.78 2.80 10.5M
2021-05-31 2.78 2.79 2.76 2.78 6.0M
2021-05-28 2.82 2.83 2.77 2.77 12.8M
2021-05-27 2.82 2.86 2.78 2.82 12.7M
2021-05-26 2.77 2.85 2.76 2.83 15.9M
2021-05-25 2.77 2.78 2.74 2.77 8.8M
2021-05-24 2.72 2.78 2.72 2.76 9.2M
2021-05-21 2.76 2.77 2.72 2.74 8.1M
2021-05-20 2.79 2.79 2.74 2.75 9.6M
2021-05-19 2.81 2.82 2.78 2.79 6.2M
2021-05-18 2.78 2.84 2.78 2.82 7.9M
2021-05-17 2.85 2.86 2.80 2.80 11.8M
2021-05-14 2.83 2.87 2.82 2.86 14.9M
2021-05-13 2.84 2.89 2.82 2.83 16.7M
2021-05-12 2.83 2.84 2.81 2.84 9.2M
2021-05-11 2.80 2.86 2.78 2.85 10.8M
2021-05-10 2.82 2.85 2.80 2.81 8.7M
2021-05-07 2.77 2.84 2.76 2.82 11.2M
2021-05-06 2.72 2.80 2.70 2.77 9.9M
2021-04-30 2.83 2.84 2.72 2.76 17.0M
2021-04-29 2.84 2.87 2.82 2.84 8.5M
2021-04-28 2.83 2.85 2.81 2.84 8.5M
2021-04-27 2.84 2.85 2.81 2.84 6.6M
2021-04-26 2.86 2.86 2.83 2.85 12.5M
2021-04-23 2.91 2.91 2.83 2.85 14.3M
2021-04-22 2.93 2.96 2.91 2.92 11.4M
2021-04-21 2.91 2.95 2.88 2.94 14.9M
2021-04-20 2.91 2.94 2.89 2.91 11.6M
2021-04-19 2.95 2.96 2.90 2.92 16.7M
2021-04-16 2.87 2.96 2.85 2.94 21.5M
2021-04-15 2.86 2.89 2.84 2.87 12.4M
2021-04-14 2.84 2.86 2.82 2.85 9.4M
2021-04-13 2.85 2.87 2.80 2.81 12.0M
2021-04-12 2.84 2.89 2.83 2.86 11.8M
2021-04-09 2.86 2.90 2.85 2.86 11.8M
2021-04-08 2.87 2.93 2.86 2.87 17.0M
2021-04-07 2.84 2.91 2.82 2.90 23.7M
2021-04-06 2.84 2.85 2.82 2.84 10.0M
2021-04-02 2.84 2.89 2.82 2.85 21.0M
2021-04-01 2.85 2.85 2.83 2.85 11.0M
2021-03-31 2.84 2.86 2.82 2.84 13.2M
2021-03-30 2.86 2.88 2.82 2.83 12.1M
2021-03-29 2.83 2.87 2.82 2.86 18.5M
2021-03-26 2.83 2.86 2.80 2.85 20.1M
2021-03-25 2.84 2.87 2.80 2.81 25.3M
2021-03-24 2.91 2.96 2.87 2.88 42.4M
2021-03-23 3.12 3.16 3.02 3.02 35.7M
2021-03-22 3.25 3.39 3.19 3.35 41.5M
2021-03-19 3.20 3.27 3.18 3.23 24.6M
2021-03-18 3.20 3.28 3.19 3.22 23.4M
2021-03-17 3.23 3.28 3.19 3.22 30.5M
2021-03-16 3.11 3.33 3.11 3.25 50.3M
2021-03-15 3.11 3.18 3.08 3.13 45.5M
2021-03-12 2.95 3.26 2.93 3.14 77.1M
2021-03-11 2.94 2.98 2.91 2.96 15.0M
2021-03-10 2.96 2.98 2.89 2.91 15.7M
2021-03-09 3.02 3.06 2.88 2.95 27.1M
2021-03-08 3.04 3.12 3.01 3.04 27.4M
2021-03-05 3.03 3.11 2.99 3.03 25.0M
2021-03-04 3.02 3.13 3.02 3.03 31.4M
2021-03-03 3.04 3.13 2.98 3.09 39.3M
2021-03-02 3.04 3.25 3.01 3.03 50.1M
2021-03-01 3.02 3.09 2.97 3.06 62.6M
2021-02-26 3.18 3.37 3.14 3.15 116.5M
2021-02-25 2.85 3.14 2.85 3.14 43.0M
2021-02-24 2.84 2.91 2.84 2.85 10.6M
2021-02-23 2.88 2.92 2.83 2.85 12.5M
2021-02-22 2.85 2.97 2.85 2.90 21.3M
2021-02-19 2.77 2.86 2.76 2.85 12.2M
2021-02-18 2.70 2.78 2.69 2.76 11.4M
2021-02-10 2.68 2.71 2.67 2.67 5.4M
2021-02-09 2.66 2.69 2.62 2.67 6.4M
2021-02-08 2.66 2.72 2.66 2.67 8.4M
2021-02-05 2.62 2.70 2.60 2.65 9.8M
2021-02-04 2.67 2.68 2.58 2.59 9.2M
2021-02-03 2.71 2.73 2.65 2.67 6.3M
2021-02-02 2.71 2.74 2.68 2.71 5.5M
2021-02-01 2.69 2.70 2.64 2.70 8.9M
2021-01-29 2.72 2.74 2.67 2.69 9.5M
2021-01-28 2.75 2.76 2.70 2.70 12.2M
2021-01-27 2.78 2.81 2.77 2.79 8.0M
2021-01-26 2.76 2.83 2.75 2.78 10.8M
2021-01-25 2.85 2.85 2.77 2.78 18.3M
2021-01-22 2.99 3.00 2.85 2.87 29.3M
2021-01-21 3.04 3.05 3.00 3.02 16.4M
2021-01-20 3.06 3.10 3.01 3.05 27.4M
2021-01-19 3.03 3.18 2.98 3.08 46.7M
2021-01-18 3.00 3.20 2.94 3.07 39.0M
2021-01-15 2.96 3.07 2.95 3.03 34.2M
2021-01-14 2.87 3.04 2.84 2.98 36.1M
2021-01-13 2.92 2.93 2.85 2.88 15.5M
2021-01-12 2.90 2.96 2.86 2.94 24.2M
2021-01-11 2.86 3.03 2.82 2.92 33.7M
2021-01-08 2.76 2.86 2.72 2.84 15.1M
2021-01-07 2.95 3.08 2.80 2.81 30.2M
2021-01-06 2.87 2.99 2.86 2.97 29.5M
2021-01-05 2.86 2.91 2.85 2.89 14.3M
2021-01-04 2.87 2.91 2.84 2.89 19.0M