Runa Smart Equipment

301129
🏛️ china →
28.56
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
2022-12-30 39.60 41.32 39.16 39.87 0.7M
2022-12-29 39.16 40.11 39.16 39.59 0.3M
2022-12-28 40.54 40.73 39.44 39.54 0.2M
2022-12-27 40.08 40.80 39.46 40.44 0.4M
2022-12-26 38.57 40.83 38.15 40.00 0.5M
2022-12-23 35.83 38.76 35.11 38.57 0.7M
2022-12-22 36.33 36.83 35.27 35.34 0.4M
2022-12-21 37.33 37.42 35.84 36.23 0.4M
2022-12-20 36.12 38.26 36.12 37.53 0.5M
2022-12-19 38.17 38.33 36.57 36.68 0.3M
2022-12-16 36.94 38.83 36.94 37.67 0.9M
2022-12-15 36.70 37.94 36.12 37.17 0.2M
2022-12-14 36.74 37.63 36.74 36.79 0.2M
2022-12-13 37.62 37.78 36.75 36.78 0.2M
2022-12-12 37.50 38.05 36.81 37.62 0.5M
2022-12-09 37.76 38.05 37.12 37.50 0.7M
2022-12-08 38.28 38.58 37.79 37.87 0.5M
2022-12-07 39.04 39.33 38.04 38.12 0.6M
2022-12-06 39.64 39.72 38.51 39.04 0.5M
2022-12-05 40.43 40.83 39.19 39.95 0.4M
2022-12-02 39.76 40.44 39.44 39.89 0.4M
2022-12-01 40.49 41.21 39.49 39.80 0.5M
2022-11-30 40.15 40.30 39.12 39.94 0.6M
2022-11-29 37.86 39.83 37.78 39.75 0.8M
2022-11-28 38.57 39.21 37.70 38.16 0.6M
2022-11-25 39.71 39.71 38.61 38.79 0.5M
2022-11-24 39.74 40.66 39.47 39.47 0.5M
2022-11-23 41.01 41.97 39.51 40.49 0.9M
2022-11-22 41.38 41.89 39.99 40.10 0.6M
2022-11-21 40.71 42.29 39.49 41.67 1.4M
2022-11-18 39.99 41.61 39.02 40.94 1.3M
2022-11-17 40.77 40.77 38.72 40.02 2.0M
2022-11-16 41.48 43.94 39.79 40.94 1.8M
2022-11-15 40.97 42.78 40.64 41.12 0.8M
2022-11-14 40.38 41.61 39.84 41.28 0.9M
2022-11-11 43.81 43.81 40.56 40.64 1.1M
2022-11-10 41.79 45.10 41.22 42.54 2.0M
2022-11-09 40.64 42.21 39.60 41.91 0.8M
2022-11-08 39.94 40.88 39.09 40.77 0.7M
2022-11-07 39.99 40.47 39.45 40.00 0.8M
2022-11-04 41.04 41.65 39.09 40.04 1.6M
2022-11-03 38.34 41.37 38.07 41.04 1.7M
2022-11-02 38.14 39.33 37.84 38.59 0.8M
2022-11-01 36.99 39.16 36.99 38.17 1.1M
2022-10-31 35.91 38.27 35.91 37.00 1.1M
2022-10-28 37.55 37.80 35.89 36.24 0.9M
2022-10-27 37.33 38.83 37.11 37.57 1.3M
2022-10-26 37.51 38.28 37.11 37.59 1.3M
2022-10-25 36.77 37.77 35.93 37.51 1.3M
2022-10-24 36.66 39.00 35.81 35.86 1.9M
2022-10-21 36.39 37.10 34.72 36.67 2.5M
2022-10-20 36.11 36.44 34.64 35.48 1.3M
2022-10-19 34.94 36.16 33.81 36.04 1.5M
2022-10-18 34.78 34.99 33.83 34.40 0.9M
2022-10-17 32.22 34.93 31.95 34.64 1.7M
2022-10-14 30.56 32.21 30.28 32.14 0.9M
2022-10-13 29.73 30.84 29.72 30.38 0.7M
2022-10-12 29.10 30.56 28.46 29.94 0.7M
2022-10-11 28.89 29.88 28.39 29.10 0.3M
2022-10-10 29.39 29.99 28.81 29.01 0.4M
2022-09-30 30.38 30.72 29.27 29.38 0.6M
2022-09-29 31.67 32.22 30.33 30.63 0.9M
2022-09-28 31.71 32.11 30.92 31.39 0.6M
2022-09-27 31.34 32.38 31.34 32.13 0.6M
2022-09-26 31.29 31.97 30.56 31.34 0.5M
2022-09-23 32.44 32.88 31.46 31.59 0.7M
2022-09-22 32.50 32.94 32.17 32.53 0.7M
2022-09-21 31.11 32.76 30.33 32.75 1.5M
2022-09-20 31.17 31.83 30.74 31.17 0.9M
2022-09-19 32.13 32.49 30.56 31.08 1.7M
2022-09-16 32.22 33.16 31.68 32.25 1.3M
2022-09-15 30.27 32.69 30.12 32.60 2.6M
2022-09-14 29.79 30.82 29.44 30.29 0.9M
2022-09-13 29.02 30.24 28.88 30.14 1.4M
2022-09-09 29.28 29.50 28.33 28.59 1.4M
2022-09-08 30.13 30.45 29.16 29.17 1.0M
2022-09-07 29.83 30.37 29.63 30.17 0.5M
2022-09-06 29.58 30.09 29.33 29.83 0.7M
2022-09-05 29.82 29.89 29.08 29.57 0.5M
2022-09-02 29.97 30.14 29.64 29.90 0.4M
2022-09-01 30.28 30.72 29.49 29.78 0.8M
2022-08-31 31.27 31.30 30.07 30.28 0.9M
2022-08-30 31.87 32.08 31.26 31.27 0.7M
2022-08-29 31.81 32.89 31.18 31.77 0.9M
2022-08-26 31.94 32.16 31.51 31.81 0.5M
2022-08-25 32.63 32.97 31.39 31.77 0.7M
2022-08-24 33.61 33.61 32.36 32.62 0.6M
2022-08-23 33.89 33.91 33.35 33.39 0.6M
2022-08-22 34.33 34.33 32.70 33.89 1.6M
2022-08-19 35.44 36.06 34.33 34.33 1.4M
2022-08-18 36.18 36.18 35.06 35.53 1.3M
2022-08-17 37.04 37.37 36.27 36.27 0.7M
2022-08-16 36.93 38.00 36.11 37.19 0.5M
2022-08-15 36.74 37.54 35.87 36.93 0.8M
2022-08-12 37.78 38.05 36.39 36.88 1.0M
2022-08-11 36.22 39.16 36.20 37.73 1.9M
2022-08-10 35.62 37.37 35.38 36.33 1.9M
2022-08-09 36.28 36.28 34.89 35.59 1.1M
2022-08-08 36.42 37.03 35.05 35.72 0.9M
2022-08-05 34.94 36.65 34.17 36.42 1.0M
2022-08-04 34.11 34.53 33.89 34.14 0.4M
2022-08-03 34.99 36.29 33.86 33.91 0.6M
2022-08-02 35.25 35.39 33.61 34.93 0.9M
2022-08-01 35.89 36.49 35.00 35.75 0.5M
2022-07-29 37.04 37.39 35.52 35.66 1.2M
2022-07-28 36.60 37.46 36.32 36.87 0.9M
2022-07-27 35.95 37.10 35.91 36.32 0.3M
2022-07-26 36.36 36.81 35.68 36.38 0.5M
2022-07-25 35.39 36.64 35.05 36.54 1.3M
2022-07-22 35.81 36.41 34.93 35.39 0.7M
2022-07-21 37.65 37.72 35.89 36.17 1.1M
2022-07-20 37.12 37.78 36.79 37.76 1.3M
2022-07-19 37.12 37.66 36.46 37.11 1.0M
2022-07-18 37.50 37.94 36.45 37.22 1.3M
2022-07-15 37.92 38.39 37.29 37.75 1.1M
2022-07-14 38.89 39.33 37.61 37.83 2.4M
2022-07-13 38.28 39.56 36.76 39.31 4.4M
2022-07-12 33.31 38.26 33.11 37.11 3.6M
2022-07-11 31.96 32.97 31.40 32.79 1.2M
2022-07-08 31.89 32.36 31.74 31.95 0.3M
2022-07-07 31.88 32.55 31.67 31.94 0.5M
2022-07-06 32.17 32.87 31.95 32.29 0.6M
2022-07-05 32.22 32.50 31.59 32.16 0.6M
2022-07-04 32.04 32.50 31.71 32.22 0.9M
2022-07-01 32.61 32.98 32.09 32.10 0.5M
2022-06-30 33.50 33.81 32.38 32.68 1.0M
2022-06-29 34.05 34.64 32.46 33.50 1.8M
2022-06-28 34.44 34.66 33.56 34.05 1.0M
2022-06-27 34.99 35.69 34.36 34.44 1.1M
2022-06-24 34.24 34.72 33.84 34.43 0.9M
2022-06-23 33.72 34.44 33.33 34.25 0.6M
2022-06-22 34.50 34.50 33.56 34.14 1.3M
2022-06-21 33.95 34.87 33.33 34.50 1.4M
2022-06-20 35.01 35.01 33.52 33.82 0.9M
2022-06-17 32.54 33.75 32.28 33.14 1.2M
2022-06-16 33.49 33.49 32.62 32.88 0.7M
2022-06-15 33.88 33.88 32.71 33.06 0.6M
2022-06-14 33.61 33.72 32.51 33.56 0.6M
2022-06-13 33.11 34.72 33.11 33.61 1.0M
2022-06-10 33.14 33.47 32.78 33.11 0.5M
2022-06-09 33.97 34.43 32.93 33.14 0.7M
2022-06-08 34.99 35.42 33.67 34.17 0.9M
2022-06-07 35.21 35.28 34.17 34.88 1.2M
2022-06-06 35.48 36.37 34.96 35.21 1.3M
2022-06-02 34.97 35.38 34.18 35.08 1.0M
2022-06-01 34.92 35.38 34.04 35.02 1.7M
2022-05-31 32.78 35.56 32.34 35.05 3.1M
2022-05-30 31.66 32.88 31.29 32.62 2.2M
2022-05-27 29.96 31.81 29.56 31.56 2.0M
2022-05-26 29.64 30.73 28.63 30.12 1.6M
2022-05-25 29.44 30.02 29.20 29.71 0.7M
2022-05-24 30.56 31.21 29.34 29.61 1.0M
2022-05-23 31.16 31.16 30.00 30.83 0.7M
2022-05-20 31.11 31.11 30.55 30.85 0.4M
2022-05-19 30.43 30.93 29.93 30.82 0.5M
2022-05-18 30.43 31.11 30.37 30.44 0.7M
2022-05-17 31.04 31.04 30.21 30.58 0.7M
2022-05-16 30.67 31.21 30.50 30.62 0.7M
2022-05-13 31.00 31.06 30.51 30.67 0.9M
2022-05-12 29.67 31.27 29.67 30.82 1.1M
2022-05-11 30.16 30.93 29.87 30.00 1.6M
2022-05-10 28.19 30.84 27.89 30.62 2.2M
2022-05-09 27.19 30.11 26.94 28.80 1.9M
2022-05-06 27.06 27.67 26.51 26.90 0.7M
2022-05-05 26.12 28.01 25.70 27.33 1.4M
2022-04-29 25.76 26.59 25.22 26.37 1.0M
2022-04-28 26.11 26.11 24.66 25.21 1.2M
2022-04-27 25.15 26.22 24.56 26.22 1.6M
2022-04-26 25.51 26.19 24.89 25.04 0.9M
2022-04-25 27.71 27.71 25.25 25.50 1.7M
2022-04-22 28.66 28.66 27.72 28.11 0.7M
2022-04-21 29.21 29.21 27.96 27.98 0.8M
2022-04-20 30.23 30.52 29.06 29.19 0.7M
2022-04-19 29.75 30.66 29.72 30.15 0.7M
2022-04-18 28.99 30.24 28.45 30.00 1.1M
2022-04-15 30.06 30.81 29.56 29.97 1.1M
2022-04-14 29.39 30.72 29.34 30.28 0.9M
2022-04-13 30.00 30.32 29.39 29.39 0.7M
2022-04-12 29.76 30.24 29.29 30.21 0.6M
2022-04-11 30.55 31.08 29.23 29.77 1.0M
2022-04-08 30.86 31.32 30.31 30.91 0.7M
2022-04-07 31.93 32.21 30.83 30.86 1.5M
2022-04-06 31.06 32.49 30.61 32.24 2.0M
2022-04-01 31.64 31.92 30.95 31.06 2.1M
2022-03-31 32.12 32.38 30.57 31.62 2.7M
2022-03-30 32.33 35.71 31.08 31.67 4.6M
2022-03-29 29.59 31.08 28.12 30.29 1.6M
2022-03-28 30.59 31.32 29.17 29.63 1.1M
2022-03-25 31.39 31.43 30.68 30.83 0.7M
2022-03-24 31.75 32.11 30.98 31.05 0.9M
2022-03-23 32.04 32.33 31.11 32.11 1.0M
2022-03-22 32.22 32.39 31.63 32.04 1.0M
2022-03-21 32.72 32.72 31.72 32.24 2.0M
2022-03-18 30.71 33.94 30.27 32.94 2.7M
2022-03-17 30.00 31.22 30.00 30.58 1.5M
2022-03-16 30.11 30.44 28.23 30.00 1.4M
2022-03-15 31.11 31.44 29.72 29.78 1.2M
2022-03-14 31.83 32.33 31.43 31.43 1.1M
2022-03-11 31.67 32.61 31.17 31.91 1.0M
2022-03-10 32.47 33.56 31.89 32.11 1.3M
2022-03-09 33.06 33.39 30.99 32.06 1.4M
2022-03-08 34.44 34.55 32.79 33.06 1.8M
2022-03-07 34.94 35.55 34.06 34.60 0.9M
2022-03-04 34.94 35.61 34.56 34.94 1.6M
2022-03-03 34.86 35.26 34.11 35.12 1.8M
2022-03-02 35.17 35.53 34.46 34.86 1.1M
2022-03-01 35.38 35.81 35.01 35.17 1.2M
2022-02-28 34.67 35.25 34.04 34.88 1.3M
2022-02-25 35.44 35.55 34.56 34.81 1.9M
2022-02-24 33.45 36.42 33.38 35.12 4.7M
2022-02-23 32.04 34.27 32.04 33.75 3.2M
2022-02-22 59.70 59.82 56.88 57.67 1.4M
2022-02-21 59.60 60.10 58.72 59.85 0.7M
2022-02-18 60.60 61.75 58.67 59.03 1.4M
2022-02-17 60.38 61.94 60.25 60.59 1.1M
2022-02-16 60.18 60.76 58.77 60.35 1.0M
2022-02-15 59.68 60.21 58.76 59.92 0.7M
2022-02-14 58.70 60.25 58.06 59.25 0.8M
2022-02-11 62.19 62.60 58.96 59.30 1.4M
2022-02-10 62.12 63.32 59.29 62.33 2.0M
2022-02-09 60.94 61.66 60.06 61.32 1.5M
2022-02-08 62.94 63.10 59.16 60.80 2.4M
2022-02-07 64.45 65.88 61.66 62.96 1.0M
2022-01-28 65.06 67.24 63.00 63.80 0.9M
2022-01-27 70.18 70.30 64.22 65.06 1.3M
2022-01-26 72.00 73.66 69.88 70.30 0.5M
2022-01-25 72.10 76.21 71.11 71.50 0.9M
2022-01-24 67.77 72.19 67.61 71.31 0.8M
2022-01-21 71.70 72.88 68.00 69.15 0.6M
2022-01-20 71.00 74.88 71.00 71.99 0.8M
2022-01-19 70.63 71.59 69.21 71.50 0.7M
2022-01-18 71.80 74.02 69.92 70.49 1.1M
2022-01-17 72.80 74.00 71.61 72.20 0.8M
2022-01-14 74.10 74.77 70.88 72.90 0.7M
2022-01-13 74.14 75.10 72.75 73.50 0.7M
2022-01-12 74.19 76.30 74.19 75.14 0.5M
2022-01-11 77.81 78.21 73.27 74.10 0.6M
2022-01-10 77.52 79.41 75.87 77.86 0.4M
2022-01-07 81.06 81.06 76.90 77.21 0.6M
2022-01-06 78.00 81.49 76.38 80.26 0.5M
2022-01-05 82.34 82.34 76.00 77.68 1.0M
2022-01-04 85.30 86.28 81.00 81.81 0.5M