Rumere

301088
🏛️ china →
13.71
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.91 13.94 13.81 13.81 72.8K
09:35 13.82 13.90 13.81 13.85 29.7K
09:40 13.82 13.85 13.79 13.79 62.3K
09:45 13.81 13.83 13.77 13.77 31.9K
09:50 13.78 13.80 13.77 13.80 19.9K
09:55 13.81 13.83 13.80 13.81 16.3K
10:00 13.81 13.81 13.77 13.77 43.0K
10:05 13.78 13.80 13.76 13.79 20.3K
10:10 13.79 13.80 13.77 13.77 22.2K
10:15 13.77 13.80 13.77 13.80 24.3K
10:20 13.80 13.81 13.79 13.81 14.1K
10:25 13.84 13.84 13.81 13.82 35.8K
10:30 13.82 13.82 13.79 13.79 14.2K
10:35 13.80 13.81 13.80 13.81 4.9K
10:40 13.80 13.82 13.80 13.82 7.2K
10:45 13.82 13.82 13.80 13.82 12.4K
10:50 13.82 13.83 13.81 13.82 5.3K
10:55 13.83 13.84 13.82 13.84 4.2K
11:00 13.84 13.86 13.83 13.86 26.8K
11:05 13.85 13.86 13.85 13.85 5.3K
11:10 13.84 13.85 13.83 13.85 5.1K
11:15 13.85 13.85 13.84 13.84 6.4K
11:20 13.85 13.85 13.83 13.83 0.6K
11:25 13.85 13.85 13.83 13.83 7.9K
13:00 13.83 13.84 13.82 13.82 8.7K
13:05 13.82 13.83 13.80 13.82 17.3K
13:10 13.82 13.82 13.81 13.82 6.4K
13:15 13.81 13.83 13.81 13.82 19.7K
13:20 13.81 13.82 13.81 13.82 5.8K
13:25 13.81 13.83 13.81 13.82 2.8K
13:30 13.82 13.82 13.80 13.81 22.8K
13:35 13.81 13.82 13.80 13.82 5.6K
13:40 13.82 13.83 13.82 13.82 5.5K
13:45 13.83 13.83 13.81 13.81 9.8K
13:50 13.82 13.82 13.81 13.82 7.9K
13:55 13.81 13.82 13.80 13.81 14.0K
14:00 13.81 13.81 13.79 13.81 22.0K
14:05 13.81 13.82 13.80 13.81 14.0K
14:10 13.80 13.81 13.80 13.80 8.8K
14:15 13.80 13.80 13.78 13.79 20.7K
14:20 13.79 13.80 13.79 13.80 5.3K
14:25 13.80 13.81 13.79 13.80 18.5K
14:30 13.80 13.81 13.79 13.79 20.6K
14:35 13.79 13.80 13.79 13.79 24.6K
14:40 13.79 13.80 13.78 13.79 8.9K
14:45 13.79 13.80 13.77 13.77 50.6K
14:50 13.77 13.79 13.76 13.77 49.2K
14:55 13.77 13.78 13.75 13.76 47.9K
15:40 13.71 13.71 13.71 13.71 61.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 13.88 13.94 13.71 13.71 1.0M
2025-09-29 13.87 13.99 13.60 13.88 1.2M
2025-09-26 13.90 13.99 13.76 13.84 1.0M
2025-09-25 14.12 14.17 13.86 13.93 1.2M
2025-09-24 13.75 14.09 13.75 14.09 1.4M
2025-09-23 14.04 14.04 13.45 13.81 1.9M
2025-09-22 14.28 14.31 13.98 14.04 1.5M
2025-09-19 14.29 14.34 14.09 14.22 1.4M
2025-09-18 14.63 14.63 14.23 14.28 2.0M
2025-09-17 14.61 14.72 14.54 14.57 1.6M
2025-09-16 14.33 14.69 14.33 14.67 2.4M
2025-09-15 14.52 14.52 14.26 14.35 1.4M
2025-09-12 14.53 14.55 14.39 14.41 1.3M
2025-09-11 14.47 14.53 14.26 14.51 1.5M
2025-09-10 14.41 14.49 14.27 14.47 1.1M
2025-09-09 14.47 14.58 14.32 14.37 1.4M
2025-09-08 14.45 14.58 14.38 14.51 1.4M
2025-09-05 14.28 14.44 14.13 14.42 1.4M
2025-09-04 14.07 14.46 14.00 14.35 2.5M
2025-09-03 14.33 14.39 14.00 14.07 1.5M
2025-09-02 14.31 14.46 14.01 14.24 1.8M
2025-09-01 14.20 14.50 14.13 14.35 1.7M
2025-08-29 14.29 14.40 14.23 14.27 1.6M
2025-08-28 14.60 14.75 13.92 14.32 3.1M
2025-08-27 15.12 15.12 14.46 14.47 3.6M
2025-08-26 14.91 15.22 14.80 15.08 3.6M
2025-08-25 14.78 15.00 14.78 14.85 1.8M
2025-08-22 14.99 15.13 14.70 14.84 2.4M
2025-08-21 14.96 14.98 14.81 14.88 1.5M
2025-08-20 14.75 14.89 14.70 14.88 1.6M
2025-08-19 14.59 14.79 14.52 14.75 2.5M
2025-08-18 14.63 14.72 14.48 14.52 1.9M
2025-08-15 14.38 14.60 14.38 14.47 2.3M
2025-08-14 14.76 14.82 14.40 14.42 2.2M
2025-08-13 14.86 14.95 14.67 14.74 2.3M
2025-08-12 14.93 15.00 14.83 14.86 1.5M
2025-08-11 14.90 14.94 14.75 14.86 1.9M
2025-08-08 14.90 14.90 14.68 14.81 2.0M
2025-08-07 14.82 14.94 14.77 14.87 2.5M
2025-08-06 14.85 14.92 14.67 14.83 2.1M
2025-08-05 14.68 14.91 14.63 14.78 2.8M
2025-08-04 14.35 14.63 14.32 14.60 1.8M
2025-08-01 14.43 14.50 14.26 14.42 2.0M
2025-07-31 14.62 14.62 14.16 14.22 2.5M
2025-07-30 14.41 14.61 14.34 14.60 2.2M
2025-07-29 14.56 14.65 14.30 14.41 2.4M
2025-07-28 14.73 14.74 14.51 14.56 2.3M
2025-07-25 14.50 14.87 14.45 14.73 3.6M
2025-07-24 14.35 14.55 14.29 14.51 2.8M
2025-07-23 14.29 14.42 14.23 14.33 1.5M
2025-07-22 14.40 14.40 14.22 14.29 1.7M
2025-07-21 14.14 14.43 14.10 14.35 2.2M
2025-07-18 14.14 14.18 14.04 14.14 1.1M
2025-07-17 14.10 14.17 14.00 14.07 1.1M
2025-07-16 13.98 14.14 13.84 14.10 1.4M
2025-07-15 14.14 14.18 13.78 13.99 1.8M
2025-07-14 14.00 14.17 14.00 14.14 1.8M
2025-07-11 14.06 14.10 13.90 14.00 1.2M
2025-07-10 14.00 14.08 13.86 14.06 1.7M
2025-07-09 14.11 14.11 13.98 14.06 1.2M
2025-07-08 13.88 14.08 13.82 14.05 2.0M
2025-07-07 13.59 13.85 13.58 13.82 1.4M
2025-07-04 13.79 13.85 13.64 13.67 1.3M
2025-07-03 13.77 13.87 13.69 13.82 1.5M
2025-07-02 13.81 13.83 13.65 13.77 1.5M
2025-07-01 13.75 13.80 13.63 13.76 1.5M
2025-06-30 13.60 13.77 13.52 13.75 1.5M
2025-06-27 13.50 13.60 13.44 13.57 1.1M
2025-06-26 13.60 13.62 13.47 13.48 1.3M
2025-06-25 13.64 13.64 13.42 13.58 1.3M
2025-06-24 13.39 13.59 13.26 13.55 1.5M
2025-06-23 13.16 13.32 13.10 13.30 1.0M
2025-06-20 13.32 13.44 13.18 13.19 1.0M
2025-06-19 13.63 13.69 13.26 13.31 1.5M
2025-06-18 14.17 14.18 13.85 14.04 1.6M
2025-06-17 14.24 14.38 14.11 14.17 1.4M
2025-06-16 14.15 14.35 14.08 14.29 1.4M
2025-06-13 14.51 14.60 14.10 14.12 2.6M
2025-06-12 14.52 14.65 14.42 14.60 2.2M
2025-06-11 14.51 14.66 14.43 14.52 2.2M
2025-06-10 14.55 14.65 14.20 14.49 2.5M
2025-06-09 14.47 14.66 14.47 14.61 2.2M
2025-06-06 14.64 14.75 14.39 14.50 4.5M
2025-06-05 15.00 15.47 14.70 14.71 6.2M
2025-06-04 15.00 15.27 14.68 15.07 7.0M
2025-06-03 14.39 14.89 14.34 14.85 5.3M
2025-05-30 14.42 14.90 14.28 14.59 4.5M
2025-05-29 14.58 14.77 14.33 14.50 5.5M
2025-05-28 14.32 14.66 14.26 14.60 5.1M
2025-05-27 14.03 14.53 13.97 14.33 3.8M
2025-05-26 13.89 14.11 13.72 14.06 2.7M
2025-05-23 14.27 14.29 13.80 13.82 3.3M
2025-05-22 14.03 14.56 14.03 14.14 4.2M
2025-05-21 14.44 14.60 14.12 14.24 4.1M
2025-05-20 14.00 14.56 14.00 14.47 6.3M
2025-05-19 14.18 14.20 13.85 14.08 3.7M
2025-05-16 14.11 14.20 13.79 14.02 6.0M
2025-05-15 14.26 14.80 14.16 14.19 7.9M
2025-05-14 14.50 14.50 13.95 14.32 9.4M
2025-05-13 14.58 15.18 14.38 14.85 12.4M
2025-05-12 14.87 15.23 14.21 14.63 14.5M
2025-05-09 14.28 16.80 14.28 15.25 18.6M
2025-05-08 13.27 15.62 13.08 14.28 12.0M
2025-05-07 13.03 13.29 13.03 13.15 2.0M
2025-05-06 12.94 13.07 12.92 13.02 1.7M
2025-04-30 12.78 13.06 12.78 12.83 1.3M
2025-04-29 12.58 12.92 12.58 12.83 1.0M
2025-04-28 12.80 12.90 12.53 12.67 1.2M
2025-04-25 13.04 13.04 12.84 12.85 1.1M
2025-04-24 12.83 13.06 12.82 12.93 1.2M
2025-04-23 12.96 13.05 12.89 12.99 1.3M
2025-04-22 12.86 13.18 12.79 12.95 1.7M
2025-04-21 12.76 12.86 12.70 12.85 1.3M
2025-04-18 13.14 13.18 12.74 12.77 2.6M
2025-04-17 13.13 13.40 13.00 13.19 4.7M
2025-04-16 12.78 13.50 12.38 13.47 5.0M
2025-04-15 12.50 12.80 12.40 12.74 1.6M
2025-04-14 12.33 12.74 12.30 12.59 1.8M
2025-04-11 12.01 12.31 12.01 12.17 1.4M
2025-04-10 12.04 12.39 12.04 12.19 1.8M
2025-04-09 11.42 11.94 10.75 11.89 2.8M
2025-04-08 11.10 11.93 11.10 11.61 2.8M
2025-04-07 12.88 12.88 10.80 10.94 3.6M
2025-04-03 13.26 13.43 13.19 13.36 1.0M
2025-04-02 13.31 13.49 13.27 13.37 1.0M
2025-04-01 13.15 13.55 13.15 13.31 1.8M
2025-03-31 13.38 13.40 13.04 13.13 1.3M
2025-03-28 13.57 13.68 13.39 13.42 1.4M
2025-03-27 13.68 13.82 13.46 13.60 1.4M
2025-03-26 13.43 13.75 13.39 13.72 1.8M
2025-03-25 13.38 13.48 13.26 13.41 1.6M
2025-03-24 13.78 13.89 13.23 13.38 2.2M
2025-03-21 13.80 14.01 13.61 13.77 2.1M
2025-03-20 13.90 13.91 13.75 13.86 2.0M
2025-03-19 13.94 14.07 13.82 13.91 2.0M
2025-03-18 14.08 14.08 13.81 13.94 1.9M
2025-03-17 14.20 14.26 13.90 13.98 4.7M
2025-03-14 13.56 14.08 13.51 14.03 5.6M
2025-03-13 13.35 13.57 13.24 13.51 3.2M
2025-03-12 13.36 13.41 13.30 13.38 1.8M
2025-03-11 13.16 13.36 13.11 13.33 1.7M
2025-03-10 13.17 13.37 13.15 13.29 1.6M
2025-03-07 13.41 13.50 13.14 13.19 2.1M
2025-03-06 13.12 13.35 13.05 13.32 2.4M
2025-03-05 13.28 13.28 12.95 13.13 1.9M
2025-03-04 13.23 13.31 13.10 13.28 1.5M
2025-03-03 13.00 13.48 12.99 13.19 3.1M
2025-02-28 13.34 13.35 12.93 13.00 2.4M
2025-02-27 13.31 13.37 13.15 13.35 2.0M
2025-02-26 13.06 13.30 13.06 13.28 2.2M
2025-02-25 13.01 13.23 13.01 13.07 1.4M
2025-02-24 13.05 13.22 13.00 13.19 2.1M
2025-02-21 13.22 13.22 12.95 13.05 2.3M
2025-02-20 13.10 13.20 13.02 13.19 1.8M
2025-02-19 13.01 13.08 12.94 13.08 2.0M
2025-02-18 13.33 13.45 12.94 13.02 2.1M
2025-02-17 13.12 13.30 13.06 13.27 2.1M
2025-02-14 13.09 13.18 13.06 13.11 1.6M
2025-02-13 13.23 13.29 13.08 13.12 2.1M
2025-02-12 13.33 13.38 13.15 13.27 2.2M
2025-02-11 13.20 13.32 13.05 13.27 2.6M
2025-02-10 13.23 13.32 12.92 13.20 2.7M
2025-02-07 12.89 13.11 12.79 12.92 3.1M
2025-02-06 12.78 12.87 12.60 12.87 2.4M
2025-02-05 12.82 12.95 12.60 12.76 1.5M
2025-01-27 13.00 13.19 12.76 12.76 1.6M
2025-01-24 12.80 12.95 12.71 12.90 1.7M
2025-01-23 12.98 13.14 12.79 12.79 1.8M
2025-01-22 12.94 13.02 12.79 12.84 1.5M
2025-01-21 13.19 13.28 12.90 13.06 2.2M
2025-01-20 12.90 13.30 12.64 13.18 3.3M
2025-01-17 13.00 13.04 12.71 12.77 2.6M
2025-01-16 12.98 13.29 12.66 12.95 3.5M
2025-01-15 12.75 13.05 12.71 12.85 3.5M
2025-01-14 12.21 12.75 12.21 12.75 3.9M
2025-01-13 12.28 12.31 11.81 12.16 3.5M
2025-01-10 13.57 13.57 12.53 12.56 6.1M
2025-01-09 13.79 14.15 13.45 13.52 6.6M
2025-01-08 14.21 14.49 13.46 13.94 8.8M
2025-01-07 14.16 14.64 13.61 14.35 7.7M
2025-01-06 14.10 14.47 13.18 14.00 9.5M
2025-01-03 14.95 15.29 14.16 14.37 18.4M
2025-01-02 13.88 16.19 13.79 15.36 21.6M