Ruize Material A

002596
🏛️ china →
3.85
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
2023-12-29 2.81 2.83 2.79 2.82 20.7M
2023-12-28 2.76 2.86 2.73 2.84 43.2M
2023-12-27 2.66 2.93 2.64 2.80 49.7M
2023-12-26 2.68 2.69 2.65 2.66 6.5M
2023-12-25 2.72 2.74 2.67 2.68 11.1M
2023-12-22 2.77 2.79 2.72 2.73 12.4M
2023-12-21 2.71 2.78 2.67 2.77 11.9M
2023-12-20 2.76 2.79 2.72 2.72 13.6M
2023-12-19 2.79 2.80 2.72 2.74 12.6M
2023-12-18 2.85 2.86 2.76 2.79 17.5M
2023-12-15 2.86 2.89 2.85 2.87 16.8M
2023-12-14 2.83 2.87 2.82 2.86 16.8M
2023-12-13 2.85 2.87 2.82 2.83 10.8M
2023-12-12 2.82 2.85 2.81 2.85 12.0M
2023-12-11 2.79 2.82 2.73 2.82 14.3M
2023-12-08 2.88 2.92 2.80 2.80 19.0M
2023-12-07 2.89 2.92 2.85 2.89 18.5M
2023-12-06 2.80 2.94 2.78 2.87 30.4M
2023-12-05 2.84 2.85 2.79 2.79 9.4M
2023-12-04 2.83 2.86 2.82 2.86 11.1M
2023-12-01 2.82 2.85 2.79 2.84 9.2M
2023-11-30 2.83 2.84 2.79 2.81 9.0M
2023-11-29 2.85 2.85 2.81 2.82 9.1M
2023-11-28 2.83 2.86 2.80 2.85 10.2M
2023-11-27 2.85 2.88 2.82 2.84 14.0M
2023-11-24 2.89 2.91 2.85 2.86 15.2M
2023-11-23 2.88 2.91 2.85 2.90 15.0M
2023-11-22 2.89 2.93 2.87 2.89 21.3M
2023-11-21 2.93 2.97 2.90 2.91 25.3M
2023-11-20 2.92 2.95 2.89 2.91 21.4M
2023-11-17 2.87 2.94 2.84 2.91 38.5M
2023-11-16 2.84 2.95 2.80 2.88 42.3M
2023-11-15 2.84 2.86 2.82 2.84 16.6M
2023-11-14 2.84 2.85 2.81 2.84 15.0M
2023-11-13 2.80 2.86 2.78 2.85 19.2M
2023-11-10 2.79 2.81 2.75 2.80 16.2M
2023-11-09 2.84 2.85 2.78 2.79 19.6M
2023-11-08 2.83 2.85 2.82 2.84 21.0M
2023-11-07 2.87 2.88 2.80 2.83 33.6M
2023-11-06 2.85 2.90 2.81 2.89 35.4M
2023-11-03 2.85 2.89 2.82 2.85 30.4M
2023-11-02 2.86 2.90 2.83 2.85 37.2M
2023-11-01 2.87 2.93 2.81 2.88 72.7M
2023-10-31 2.69 2.96 2.68 2.96 78.7M
2023-10-30 2.68 2.72 2.67 2.69 11.5M
2023-10-27 2.71 2.72 2.68 2.71 13.5M
2023-10-26 2.72 2.74 2.69 2.71 15.5M
2023-10-25 2.70 2.76 2.68 2.74 28.4M
2023-10-24 2.56 2.63 2.53 2.62 10.1M
2023-10-23 2.62 2.62 2.54 2.56 12.7M
2023-10-20 2.62 2.66 2.59 2.63 9.1M
2023-10-19 2.64 2.68 2.61 2.62 10.8M
2023-10-18 2.72 2.72 2.64 2.65 12.8M
2023-10-17 2.73 2.74 2.70 2.71 12.0M
2023-10-16 2.71 2.77 2.69 2.74 14.5M
2023-10-13 2.72 2.73 2.70 2.71 9.2M
2023-10-12 2.72 2.75 2.71 2.74 9.6M
2023-10-11 2.71 2.73 2.69 2.72 8.6M
2023-10-10 2.71 2.74 2.70 2.70 10.1M
2023-10-09 2.76 2.77 2.70 2.70 17.3M
2023-09-28 2.73 2.77 2.73 2.77 9.7M
2023-09-27 2.72 2.75 2.71 2.73 7.9M
2023-09-26 2.73 2.76 2.72 2.72 8.4M
2023-09-25 2.78 2.79 2.73 2.74 11.1M
2023-09-22 2.73 2.79 2.72 2.78 12.1M
2023-09-21 2.76 2.79 2.73 2.74 11.2M
2023-09-20 2.77 2.78 2.75 2.77 8.5M
2023-09-19 2.79 2.80 2.76 2.78 8.9M
2023-09-18 2.78 2.81 2.75 2.80 9.9M
2023-09-15 2.76 2.82 2.75 2.80 16.5M
2023-09-14 2.79 2.80 2.74 2.75 12.6M
2023-09-13 2.78 2.82 2.77 2.80 19.7M
2023-09-12 2.80 2.80 2.77 2.78 10.9M
2023-09-11 2.79 2.81 2.73 2.80 15.1M
2023-09-08 2.80 2.81 2.76 2.80 14.0M
2023-09-07 2.86 2.87 2.80 2.81 15.2M
2023-09-06 2.86 2.87 2.82 2.86 11.6M
2023-09-05 2.94 2.95 2.85 2.86 20.6M
2023-09-04 2.82 2.95 2.80 2.95 31.2M
2023-09-01 2.81 2.85 2.79 2.82 16.7M
2023-08-31 2.88 2.91 2.80 2.81 24.2M
2023-08-30 3.03 3.06 2.89 2.91 37.5M
2023-08-29 2.95 3.08 2.93 3.06 30.4M
2023-08-28 2.98 3.02 2.93 2.94 29.4M
2023-08-25 2.87 2.91 2.82 2.84 12.9M
2023-08-24 2.87 2.90 2.83 2.88 16.1M
2023-08-23 2.92 2.93 2.84 2.85 12.4M
2023-08-22 2.91 2.95 2.86 2.92 15.2M
2023-08-21 2.95 2.98 2.91 2.91 14.9M
2023-08-18 3.01 3.05 2.95 2.95 17.1M
2023-08-17 3.01 3.03 2.95 3.03 16.2M
2023-08-16 2.99 3.05 2.96 3.01 18.4M
2023-08-15 3.02 3.05 2.95 2.98 16.6M
2023-08-14 2.99 3.04 2.96 3.04 18.8M
2023-08-11 3.07 3.09 3.01 3.01 25.6M
2023-08-10 3.11 3.13 3.05 3.07 23.3M
2023-08-09 3.12 3.22 3.09 3.10 41.1M
2023-08-08 3.07 3.32 3.05 3.15 86.9M
2023-08-07 3.11 3.13 3.05 3.07 26.8M
2023-08-04 3.18 3.21 3.12 3.13 37.7M
2023-08-03 3.19 3.25 3.14 3.18 39.9M
2023-08-02 3.18 3.28 3.17 3.23 39.5M
2023-08-01 3.20 3.29 3.19 3.20 50.7M
2023-07-31 3.17 3.26 3.15 3.24 70.0M
2023-07-28 3.15 3.26 3.14 3.18 74.0M
2023-07-27 3.15 3.22 3.12 3.14 101.2M
2023-07-26 2.96 3.29 2.96 3.29 144.5M
2023-07-25 2.90 3.06 2.90 2.99 42.2M
2023-07-24 2.96 2.97 2.88 2.90 19.8M
2023-07-21 2.84 2.94 2.83 2.92 33.5M
2023-07-20 2.85 2.88 2.84 2.86 16.0M
2023-07-19 2.82 2.86 2.81 2.85 14.7M
2023-07-18 2.77 2.83 2.75 2.81 11.7M
2023-07-17 2.76 2.78 2.71 2.77 10.7M
2023-07-14 2.79 2.79 2.76 2.78 9.5M
2023-07-13 2.76 2.80 2.75 2.78 8.8M
2023-07-12 2.83 2.83 2.76 2.77 12.5M
2023-07-11 2.80 2.87 2.78 2.83 14.6M
2023-07-10 2.79 2.82 2.78 2.79 6.8M
2023-07-07 2.80 2.82 2.78 2.80 8.1M
2023-07-06 2.81 2.82 2.79 2.81 7.7M
2023-07-05 2.83 2.84 2.79 2.81 8.3M
2023-07-04 2.83 2.85 2.81 2.83 10.0M
2023-07-03 2.81 2.85 2.81 2.84 10.3M
2023-06-30 2.78 2.83 2.77 2.81 11.1M
2023-06-29 2.78 2.80 2.76 2.77 10.1M
2023-06-28 2.81 2.83 2.73 2.77 11.6M
2023-06-27 2.71 2.82 2.70 2.80 19.9M
2023-06-26 2.74 2.74 2.68 2.69 15.4M
2023-06-21 2.79 2.80 2.72 2.74 15.2M
2023-06-20 2.87 2.88 2.78 2.80 23.5M
2023-06-19 2.93 2.94 2.86 2.88 19.3M
2023-06-16 2.90 2.94 2.88 2.94 14.4M
2023-06-15 2.89 2.91 2.86 2.91 16.0M
2023-06-14 2.91 2.92 2.86 2.90 12.9M
2023-06-13 2.93 2.94 2.90 2.91 14.9M
2023-06-12 2.97 2.99 2.91 2.94 20.4M
2023-06-09 3.01 3.01 2.96 2.97 15.8M
2023-06-08 2.99 3.02 2.95 3.02 16.9M
2023-06-07 2.94 3.03 2.92 2.99 19.3M
2023-06-06 3.03 3.11 2.93 2.94 32.7M
2023-06-05 3.02 3.03 2.96 2.99 13.4M
2023-06-02 2.93 3.04 2.91 3.00 24.2M
2023-06-01 2.91 2.95 2.87 2.93 13.7M
2023-05-31 2.92 2.96 2.89 2.92 13.6M
2023-05-30 2.90 2.94 2.85 2.93 18.5M
2023-05-29 2.97 2.98 2.86 2.88 19.7M
2023-05-26 2.90 2.98 2.88 2.97 21.9M
2023-05-25 2.90 2.90 2.81 2.90 20.3M
2023-05-24 2.89 2.93 2.87 2.89 11.9M
2023-05-23 2.91 2.96 2.89 2.91 16.0M
2023-05-22 2.95 2.96 2.90 2.92 18.5M
2023-05-19 2.99 3.00 2.94 2.95 18.4M
2023-05-18 3.03 3.03 2.98 3.00 19.0M
2023-05-17 2.96 3.06 2.90 3.01 27.8M
2023-05-16 3.13 3.13 3.03 3.06 23.5M
2023-05-15 3.15 3.19 3.08 3.11 44.1M
2023-05-12 3.26 3.29 3.15 3.15 35.6M
2023-05-11 3.20 3.29 3.19 3.29 24.9M
2023-05-10 3.17 3.22 3.15 3.20 17.4M
2023-05-09 3.26 3.28 3.19 3.19 29.4M
2023-05-08 3.30 3.30 3.24 3.28 26.4M
2023-05-05 3.47 3.48 3.24 3.31 48.8M
2023-05-04 3.50 3.50 3.44 3.47 23.1M
2023-04-28 3.40 3.52 3.37 3.52 30.1M
2023-04-27 3.48 3.52 3.40 3.41 26.7M
2023-04-26 3.50 3.55 3.40 3.46 26.5M
2023-04-25 3.58 3.63 3.46 3.50 31.3M
2023-04-24 3.63 3.66 3.56 3.62 27.1M
2023-04-21 3.78 3.78 3.62 3.62 41.1M
2023-04-20 3.84 3.84 3.71 3.80 40.5M
2023-04-19 3.86 3.89 3.76 3.79 42.9M
2023-04-18 3.89 3.90 3.82 3.86 39.4M
2023-04-17 3.93 3.99 3.87 3.92 55.8M
2023-04-14 4.11 4.12 4.00 4.01 67.5M
2023-04-13 4.08 4.33 3.98 4.17 103.3M
2023-04-12 4.07 4.10 3.98 4.03 63.1M
2023-04-11 4.15 4.15 3.98 3.99 90.3M
2023-04-10 4.13 4.24 3.98 4.23 140.7M
2023-04-07 4.15 4.33 4.07 4.12 191.3M
2023-04-06 3.83 4.15 3.78 4.15 157.6M
2023-04-04 3.87 4.02 3.76 3.77 109.5M
2023-04-03 3.81 3.93 3.74 3.83 142.8M
2023-03-31 3.68 3.89 3.64 3.80 166.6M
2023-03-30 3.69 3.71 3.54 3.65 119.3M
2023-03-29 3.36 3.70 3.36 3.70 74.6M
2023-03-28 3.46 3.47 3.35 3.36 34.0M
2023-03-27 3.48 3.48 3.39 3.43 37.4M
2023-03-24 3.54 3.54 3.45 3.48 37.2M
2023-03-23 3.64 3.65 3.49 3.51 71.1M
2023-03-22 3.72 3.72 3.62 3.68 49.6M
2023-03-21 3.72 3.76 3.67 3.71 40.4M
2023-03-20 3.76 3.83 3.69 3.72 72.3M
2023-03-17 3.68 3.78 3.66 3.74 64.4M
2023-03-16 3.73 3.73 3.64 3.66 51.7M
2023-03-15 3.64 3.78 3.60 3.76 77.6M
2023-03-14 3.64 3.66 3.57 3.64 40.0M
2023-03-13 3.64 3.70 3.57 3.64 38.1M
2023-03-10 3.70 3.73 3.62 3.62 38.5M
2023-03-09 3.71 3.79 3.68 3.74 54.2M
2023-03-08 3.71 3.74 3.61 3.72 38.9M
2023-03-07 3.76 3.82 3.67 3.69 49.0M
2023-03-06 3.78 3.83 3.72 3.76 63.3M
2023-03-03 3.73 3.84 3.66 3.79 124.6M
2023-03-02 3.66 3.92 3.63 3.70 166.2M
2023-03-01 3.42 3.73 3.41 3.73 63.6M
2023-02-28 3.29 3.46 3.29 3.39 46.2M
2023-02-27 3.35 3.39 3.28 3.29 29.5M
2023-02-24 3.43 3.45 3.35 3.38 28.7M
2023-02-23 3.56 3.56 3.42 3.45 46.7M
2023-02-22 3.54 3.59 3.48 3.56 19.4M
2023-02-21 3.57 3.59 3.49 3.54 23.7M
2023-02-20 3.54 3.60 3.51 3.57 33.4M
2023-02-17 3.62 3.69 3.55 3.57 41.0M
2023-02-16 3.63 3.78 3.56 3.62 66.4M
2023-02-15 3.64 3.68 3.59 3.61 37.9M
2023-02-14 3.55 3.68 3.51 3.62 53.3M
2023-02-13 3.47 3.56 3.45 3.55 33.9M
2023-02-10 3.43 3.51 3.40 3.46 25.3M
2023-02-09 3.41 3.45 3.39 3.42 21.6M
2023-02-08 3.49 3.52 3.41 3.43 17.8M
2023-02-07 3.47 3.51 3.45 3.49 28.0M
2023-02-06 3.47 3.49 3.40 3.45 21.5M
2023-02-03 3.50 3.52 3.43 3.48 39.7M
2023-02-02 3.40 3.57 3.36 3.52 62.5M
2023-02-01 3.38 3.42 3.33 3.42 31.0M
2023-01-31 3.40 3.41 3.33 3.38 27.5M
2023-01-30 3.35 3.42 3.35 3.41 31.4M
2023-01-20 3.34 3.35 3.29 3.34 24.2M
2023-01-19 3.25 3.34 3.22 3.33 29.0M
2023-01-18 3.20 3.31 3.19 3.26 23.1M
2023-01-17 3.26 3.27 3.19 3.20 22.3M
2023-01-16 3.24 3.28 3.22 3.26 24.6M
2023-01-13 3.22 3.29 3.19 3.26 24.7M
2023-01-12 3.19 3.26 3.17 3.21 24.8M
2023-01-11 3.28 3.30 3.18 3.19 28.0M
2023-01-10 3.33 3.35 3.26 3.28 27.7M
2023-01-09 3.40 3.40 3.32 3.36 25.9M
2023-01-06 3.46 3.48 3.35 3.36 38.7M
2023-01-05 3.53 3.54 3.41 3.46 44.5M
2023-01-04 3.39 3.60 3.36 3.51 69.4M
2023-01-03 3.40 3.45 3.34 3.39 40.4M