Shenzhen RoadRover Tech

002813
🏛️ china →
25.98
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 34.39 35.14 34.25 35.04 1.2M
2023-12-28 33.70 34.55 33.29 34.38 1.5M
2023-12-27 33.58 33.80 33.35 33.71 0.8M
2023-12-26 34.00 34.20 33.37 33.39 1.2M
2023-12-25 33.80 34.40 33.20 34.01 2.0M
2023-12-22 34.33 34.60 33.80 33.92 1.3M
2023-12-21 34.20 34.67 33.52 34.38 1.6M
2023-12-20 35.38 35.49 34.27 34.29 1.3M
2023-12-19 35.43 35.72 34.80 35.13 1.6M
2023-12-18 35.70 36.08 35.54 35.74 1.1M
2023-12-15 36.47 36.48 35.81 35.90 1.2M
2023-12-14 36.78 36.91 36.06 36.13 1.6M
2023-12-13 37.09 37.18 36.50 36.50 1.8M
2023-12-12 37.17 37.33 36.77 37.11 1.8M
2023-12-11 36.45 37.24 36.11 37.21 2.4M
2023-12-08 36.14 37.30 35.73 36.61 3.2M
2023-12-07 36.02 36.71 35.90 36.15 2.5M
2023-12-06 36.89 37.71 36.36 36.48 4.3M
2023-12-05 37.41 39.40 36.38 37.76 6.4M
2023-12-04 37.59 38.03 37.35 37.64 3.0M
2023-12-01 37.89 37.99 36.68 37.51 3.6M
2023-11-30 39.04 39.07 36.90 37.89 6.4M
2023-11-29 40.88 41.50 39.25 40.05 7.0M
2023-11-28 39.85 42.82 39.60 40.54 8.9M
2023-11-27 40.50 41.79 38.98 41.08 9.3M
2023-11-24 39.40 40.97 38.10 39.91 8.2M
2023-11-23 38.30 40.72 37.24 39.93 9.7M
2023-11-22 39.20 39.78 38.24 38.33 9.6M
2023-11-21 38.09 41.86 37.30 40.76 15.3M
2023-11-20 39.18 40.92 37.20 38.05 14.1M
2023-11-17 34.44 37.94 34.17 37.94 5.1M
2023-11-16 34.60 34.88 34.38 34.49 1.1M
2023-11-15 34.60 34.88 34.15 34.85 1.7M
2023-11-14 34.20 34.46 33.80 34.46 1.2M
2023-11-13 33.67 34.17 33.67 34.15 1.1M
2023-11-10 33.68 34.19 33.55 33.67 1.3M
2023-11-09 34.61 34.96 33.90 34.05 2.0M
2023-11-08 35.37 35.70 34.50 34.90 2.4M
2023-11-07 34.60 35.20 34.39 34.84 3.1M
2023-11-06 34.16 34.82 33.80 34.75 3.5M
2023-11-03 34.50 35.20 34.02 34.16 4.1M
2023-11-02 33.04 35.97 32.96 34.37 4.2M
2023-11-01 32.72 33.42 32.40 33.06 0.7M
2023-10-31 33.40 33.59 32.65 32.72 1.0M
2023-10-30 33.38 34.01 33.00 33.58 1.2M
2023-10-27 33.60 34.17 33.40 33.72 1.1M
2023-10-26 33.00 33.82 32.80 33.73 1.2M
2023-10-25 32.18 33.49 32.00 33.11 1.6M
2023-10-24 30.95 32.37 30.95 31.98 1.1M
2023-10-23 31.90 32.23 30.83 30.98 1.0M
2023-10-20 32.23 33.11 31.83 31.90 1.1M
2023-10-19 32.74 32.99 32.15 32.23 1.1M
2023-10-18 33.40 33.45 32.88 33.00 0.8M
2023-10-17 34.00 34.16 33.03 33.42 1.1M
2023-10-16 34.42 34.55 33.87 34.15 1.1M
2023-10-13 33.98 34.90 33.95 34.56 1.4M
2023-10-12 34.02 34.58 33.88 34.42 1.4M
2023-10-11 34.66 34.66 33.85 33.97 1.5M
2023-10-10 34.25 35.14 33.91 34.77 1.9M
2023-10-09 33.34 34.79 33.34 34.40 2.0M
2023-09-28 32.61 33.82 32.60 33.50 1.5M
2023-09-27 32.74 33.20 32.60 32.61 1.0M
2023-09-26 33.25 33.41 32.92 33.00 0.9M
2023-09-25 33.47 33.87 33.20 33.45 1.2M
2023-09-22 32.36 33.38 32.25 33.37 1.3M
2023-09-21 33.00 33.38 32.50 32.55 1.3M
2023-09-20 33.27 34.02 32.98 33.00 1.9M
2023-09-19 33.54 34.38 32.70 33.82 2.7M
2023-09-18 32.69 34.46 32.23 33.74 2.2M
2023-09-15 33.48 33.62 32.59 32.69 1.6M
2023-09-14 34.47 34.48 32.90 33.12 2.2M
2023-09-13 35.65 36.30 34.20 34.51 4.1M
2023-09-12 36.56 37.80 35.60 36.53 6.0M
2023-09-11 35.50 36.68 34.27 35.91 6.0M
2023-09-08 33.31 34.55 33.10 34.19 1.5M
2023-09-07 34.68 34.90 33.48 33.50 1.4M
2023-09-06 34.00 34.78 33.81 34.68 1.5M
2023-09-05 33.95 34.37 33.76 34.02 1.3M
2023-09-04 33.03 33.96 32.89 33.95 2.0M
2023-09-01 33.00 33.33 32.58 32.88 1.2M
2023-08-31 32.72 33.16 32.52 33.05 1.3M
2023-08-30 32.48 33.26 32.31 33.02 1.6M
2023-08-29 30.80 32.80 30.80 32.52 2.5M
2023-08-28 32.80 33.03 30.88 31.07 2.1M
2023-08-25 32.25 32.45 31.26 31.30 2.2M
2023-08-24 33.67 33.70 32.62 32.65 2.7M
2023-08-23 33.09 34.21 32.68 33.88 3.2M
2023-08-22 32.90 33.70 32.16 33.28 2.0M
2023-08-21 33.60 34.16 32.86 32.88 1.7M
2023-08-18 34.18 34.60 33.60 33.72 2.0M
2023-08-17 33.59 34.49 32.78 34.35 2.7M
2023-08-16 35.60 35.74 33.58 33.63 3.7M
2023-08-15 36.40 36.84 35.43 35.78 2.9M
2023-08-14 36.00 36.33 35.30 36.14 2.6M
2023-08-11 37.60 37.75 36.28 36.67 2.9M
2023-08-10 37.51 37.79 35.58 37.33 4.2M
2023-08-09 36.93 39.17 36.40 38.35 7.2M
2023-08-08 37.55 37.77 36.72 36.74 3.4M
2023-08-07 37.55 38.30 37.18 37.54 4.3M
2023-08-04 37.22 38.20 36.76 37.53 6.1M
2023-08-03 36.88 38.68 36.88 37.21 8.7M
2023-08-02 34.21 38.02 34.21 38.02 10.1M
2023-08-01 34.71 34.91 34.12 34.56 1.9M
2023-07-31 34.85 35.16 34.50 34.86 3.1M
2023-07-28 33.28 35.22 32.59 34.83 5.3M
2023-07-27 34.00 34.75 33.49 33.62 3.1M
2023-07-26 33.63 33.63 32.86 33.06 2.0M
2023-07-25 33.65 34.14 33.40 33.79 2.0M
2023-07-24 32.99 33.69 32.32 33.35 2.4M
2023-07-21 32.94 33.29 32.31 33.04 2.7M
2023-07-20 33.71 34.25 33.09 33.20 2.6M
2023-07-19 34.65 34.77 33.58 33.66 3.6M
2023-07-18 34.53 34.92 34.17 34.60 3.7M
2023-07-17 35.50 35.50 34.10 34.45 5.1M
2023-07-14 37.28 37.30 35.30 35.58 6.9M
2023-07-13 38.55 38.70 37.08 37.57 9.1M
2023-07-12 40.00 41.68 39.61 39.80 10.6M
2023-07-11 43.16 44.89 39.50 41.09 18.6M
2023-07-10 37.50 40.81 37.50 40.81 3.5M
2023-07-07 38.41 39.19 36.91 37.10 5.9M
2023-07-06 37.80 39.16 36.83 38.86 7.9M
2023-07-05 41.00 42.20 38.01 38.69 11.8M
2023-07-04 36.30 39.71 36.11 39.71 5.8M
2023-07-03 35.72 38.39 35.43 36.10 5.4M
2023-06-30 35.71 36.48 35.30 35.72 2.4M
2023-06-29 35.59 36.40 35.33 35.88 2.5M
2023-06-28 35.00 35.80 34.14 35.62 2.5M
2023-06-27 34.70 35.49 34.52 35.20 2.3M
2023-06-26 35.38 36.50 34.70 34.82 3.6M
2023-06-21 35.52 36.88 34.80 35.80 4.4M
2023-06-20 36.00 36.00 34.74 35.45 2.5M
2023-06-19 35.12 36.10 35.12 35.60 3.2M
2023-06-16 35.45 36.43 34.77 35.12 3.2M
2023-06-15 35.12 36.20 34.76 35.45 4.4M
2023-06-14 35.04 35.78 34.50 35.12 5.5M
2023-06-13 35.04 36.29 34.71 34.99 8.3M
2023-06-12 31.20 34.65 31.11 34.65 6.0M
2023-06-09 30.70 31.88 30.48 31.50 1.6M
2023-06-08 30.66 31.76 30.22 30.70 1.3M
2023-06-07 31.01 31.25 30.80 30.97 0.5M
2023-06-06 32.08 32.32 30.97 31.00 1.1M
2023-06-05 32.24 32.49 31.85 32.08 0.8M
2023-06-02 32.35 32.53 32.06 32.24 0.7M
2023-06-01 32.87 32.89 32.28 32.32 1.2M
2023-05-31 32.49 33.12 32.18 33.03 1.8M
2023-05-30 31.66 33.28 31.66 32.72 1.4M
2023-05-29 32.39 32.58 31.83 31.90 0.5M
2023-05-26 31.78 32.66 31.60 32.40 1.2M
2023-05-25 31.59 32.06 31.34 31.90 0.7M
2023-05-24 31.83 31.98 31.53 31.60 0.5M
2023-05-23 32.00 32.45 31.67 31.83 0.7M
2023-05-22 32.15 32.16 31.48 32.07 0.7M
2023-05-19 31.56 32.10 31.11 32.02 1.0M
2023-05-18 31.50 31.83 31.36 31.56 0.6M
2023-05-17 31.50 31.70 31.19 31.50 0.6M
2023-05-16 31.00 31.86 30.75 31.62 1.0M
2023-05-15 30.45 31.00 30.36 30.92 0.5M
2023-05-12 31.00 31.33 30.48 30.60 0.6M
2023-05-11 30.84 31.88 30.36 31.11 1.1M
2023-05-10 29.81 30.78 29.65 30.64 0.7M
2023-05-09 30.98 30.98 29.85 29.85 0.7M
2023-05-08 30.48 31.63 30.18 30.62 1.3M
2023-05-05 30.00 30.26 29.36 29.60 0.5M
2023-05-04 30.65 30.65 30.00 30.11 0.5M
2023-04-28 30.20 30.69 30.17 30.35 0.6M
2023-04-27 29.77 30.68 29.59 30.20 0.6M
2023-04-26 29.20 30.17 29.20 29.77 0.7M
2023-04-25 30.53 30.53 29.30 29.45 1.0M
2023-04-24 30.19 30.58 29.21 30.56 0.7M
2023-04-21 31.06 31.06 29.90 30.20 1.2M
2023-04-20 30.80 31.15 30.46 31.09 0.8M
2023-04-19 31.61 32.01 30.80 30.87 1.4M
2023-04-18 32.16 32.40 31.46 31.79 1.4M
2023-04-17 33.40 33.41 32.15 32.25 1.8M
2023-04-14 32.71 33.69 32.46 33.39 2.5M
2023-04-13 32.07 34.24 31.71 32.90 3.2M
2023-04-12 31.40 32.62 31.21 32.39 1.3M
2023-04-11 31.94 32.30 31.42 31.48 1.3M
2023-04-10 33.12 33.30 31.70 31.95 1.8M
2023-04-07 32.46 33.50 32.03 33.10 1.4M
2023-04-06 32.70 32.70 32.20 32.47 1.1M
2023-04-04 33.56 33.66 32.70 32.90 1.9M
2023-04-03 33.22 33.57 32.80 33.53 1.8M
2023-03-31 31.86 33.45 31.85 33.45 3.2M
2023-03-30 32.29 32.30 31.67 31.86 1.0M
2023-03-29 31.97 32.63 31.97 32.34 1.1M
2023-03-28 33.17 33.17 32.09 32.17 1.5M
2023-03-27 32.96 33.38 32.56 33.20 1.9M
2023-03-24 32.70 33.00 32.50 32.75 1.3M
2023-03-23 32.98 33.50 32.52 32.76 2.0M
2023-03-22 32.80 33.16 32.45 32.96 2.1M
2023-03-21 32.50 33.20 31.88 33.07 3.1M
2023-03-20 32.24 32.82 31.80 32.23 3.7M
2023-03-17 32.66 32.66 31.74 32.60 5.9M
2023-03-16 31.20 34.06 30.92 33.16 9.5M
2023-03-15 30.51 31.44 30.40 30.96 2.1M
2023-03-14 30.57 30.77 29.56 30.52 1.6M
2023-03-13 30.20 30.74 30.10 30.57 1.0M
2023-03-10 31.18 31.25 30.22 30.31 1.8M
2023-03-09 30.62 31.99 30.57 31.31 2.6M
2023-03-08 30.01 30.87 30.00 30.71 1.1M
2023-03-07 31.08 31.10 30.10 30.18 1.5M
2023-03-06 30.90 31.31 30.72 31.03 1.2M
2023-03-03 31.18 31.59 30.85 31.08 1.8M
2023-03-02 31.82 31.86 31.16 31.16 2.2M
2023-03-01 31.66 31.99 31.30 31.91 2.4M
2023-02-28 31.81 32.19 31.16 31.66 2.6M
2023-02-27 32.71 32.84 31.75 31.93 3.0M
2023-02-24 33.87 33.91 32.44 32.80 4.6M
2023-02-23 33.10 35.58 32.61 34.25 8.1M
2023-02-22 31.60 34.13 31.55 33.72 8.1M
2023-02-21 31.99 32.76 31.26 31.46 3.5M
2023-02-20 31.16 32.95 30.30 32.13 4.4M
2023-02-17 31.31 31.70 30.88 31.18 2.5M
2023-02-16 32.46 32.70 31.09 31.31 3.8M
2023-02-15 32.45 32.45 31.82 32.27 3.5M
2023-02-14 31.70 32.63 31.23 32.59 5.4M
2023-02-13 31.41 32.16 31.33 31.77 4.7M
2023-02-10 32.76 32.94 31.21 31.33 7.1M
2023-02-09 34.95 34.99 32.70 32.91 8.2M
2023-02-08 37.74 37.74 33.58 34.77 13.8M
2023-02-07 34.31 34.31 34.31 34.31 0.9M
2023-02-06 31.19 31.19 31.19 31.19 0.4M
2023-01-13 27.96 28.93 27.81 28.35 2.6M
2023-01-12 27.28 28.40 27.28 27.61 1.5M
2023-01-11 27.40 27.91 27.25 27.29 1.4M
2023-01-10 27.30 28.14 26.98 27.44 2.3M
2023-01-09 26.30 27.27 26.30 27.06 1.4M
2023-01-06 26.51 26.79 26.35 26.43 1.0M
2023-01-05 26.06 26.68 25.93 26.64 1.3M
2023-01-04 25.75 26.08 25.61 26.05 0.9M
2023-01-03 24.98 26.06 24.90 25.90 1.2M