China Ruyi Holdings Ltd (0136)

0136
🏛️ 홍콩 →
2.95
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1.88 2.06 1.88 1.95 109.4M
2022-12-29 1.83 1.87 1.82 1.87 16.6M
2022-12-28 1.81 1.91 1.79 1.84 33.3M
2022-12-23 1.77 1.83 1.74 1.79 17.7M
2022-12-22 1.73 1.80 1.73 1.78 22.0M
2022-12-21 1.69 1.72 1.69 1.71 10.5M
2022-12-20 1.73 1.73 1.67 1.69 17.7M
2022-12-19 1.75 1.80 1.71 1.74 12.1M
2022-12-16 1.70 1.76 1.69 1.76 22.2M
2022-12-15 1.79 1.79 1.73 1.75 14.2M
2022-12-14 1.81 1.82 1.76 1.79 12.7M
2022-12-13 1.79 1.84 1.73 1.80 24.4M
2022-12-12 1.86 1.86 1.76 1.77 26.3M
2022-12-09 1.92 1.92 1.85 1.88 35.0M
2022-12-08 1.84 1.91 1.82 1.88 35.8M
2022-12-07 1.86 1.99 1.82 1.84 78.1M
2022-12-06 1.80 1.91 1.80 1.83 39.1M
2022-12-05 1.74 1.85 1.72 1.84 54.3M
2022-12-02 1.69 1.73 1.66 1.69 23.0M
2022-12-01 1.78 1.78 1.68 1.69 30.9M
2022-11-30 1.61 1.71 1.61 1.71 55.9M
2022-11-29 1.53 1.63 1.53 1.60 31.3M
2022-11-28 1.53 1.55 1.46 1.53 19.1M
2022-11-25 1.58 1.58 1.54 1.56 18.3M
2022-11-24 1.61 1.64 1.57 1.59 17.8M
2022-11-23 1.58 1.67 1.55 1.60 27.9M
2022-11-22 1.62 1.62 1.55 1.57 15.6M
2022-11-21 1.63 1.63 1.56 1.61 18.9M
2022-11-18 1.69 1.74 1.63 1.64 37.7M
2022-11-17 1.74 1.75 1.60 1.65 37.5M
2022-11-16 1.79 1.90 1.70 1.72 63.8M
2022-11-15 1.69 1.82 1.66 1.79 70.8M
2022-11-14 1.65 1.75 1.62 1.69 48.3M
2022-11-11 1.57 1.62 1.53 1.61 38.7M
2022-11-10 1.47 1.49 1.44 1.48 14.6M
2022-11-09 1.53 1.60 1.48 1.50 28.0M
2022-11-08 1.60 1.61 1.52 1.56 22.1M
2022-11-07 1.50 1.59 1.48 1.58 33.2M
2022-11-04 1.42 1.53 1.40 1.50 38.9M
2022-11-03 1.42 1.51 1.38 1.41 34.8M
2022-11-02 1.30 1.45 1.30 1.44 27.2M
2022-11-01 1.23 1.33 1.23 1.32 29.4M
2022-10-31 1.26 1.29 1.23 1.23 22.5M
2022-10-28 1.33 1.33 1.24 1.26 34.8M
2022-10-27 1.38 1.41 1.33 1.34 25.6M
2022-10-26 1.29 1.37 1.29 1.36 24.5M
2022-10-25 1.25 1.33 1.22 1.28 40.7M
2022-10-24 1.49 1.49 1.25 1.27 56.7M
2022-10-21 1.46 1.51 1.45 1.47 16.0M
2022-10-20 1.49 1.51 1.43 1.46 22.4M
2022-10-19 1.57 1.60 1.51 1.52 20.8M
2022-10-18 1.55 1.59 1.51 1.58 22.8M
2022-10-17 1.49 1.52 1.43 1.51 19.1M
2022-10-14 1.46 1.53 1.45 1.46 28.3M
2022-10-13 1.55 1.55 1.43 1.43 33.5M
2022-10-12 1.61 1.61 1.49 1.55 39.7M
2022-10-11 1.65 1.67 1.60 1.61 19.9M
2022-10-10 1.74 1.75 1.62 1.64 33.6M
2022-10-07 1.83 1.83 1.73 1.74 10.6M
2022-10-06 1.81 1.84 1.79 1.83 8.7M
2022-10-05 1.76 1.82 1.72 1.81 17.2M
2022-10-03 1.68 1.72 1.64 1.69 7.4M
2022-09-30 1.68 1.72 1.62 1.68 14.2M
2022-09-29 1.76 1.81 1.68 1.68 8.3M
2022-09-28 1.84 1.89 1.75 1.75 26.0M
2022-09-27 1.81 1.87 1.80 1.86 16.8M
2022-09-26 1.79 1.86 1.74 1.81 27.2M
2022-09-23 1.79 1.79 1.74 1.75 14.0M
2022-09-22 1.79 1.81 1.74 1.79 14.5M
2022-09-21 1.90 1.90 1.78 1.79 25.4M
2022-09-20 1.90 1.90 1.85 1.85 11.5M
2022-09-19 1.91 1.93 1.85 1.86 15.7M
2022-09-16 1.99 1.99 1.91 1.91 27.6M
2022-09-15 2.04 2.10 1.97 1.99 27.2M
2022-09-14 1.94 2.06 1.94 2.04 32.6M
2022-09-13 1.92 2.01 1.90 2.01 33.7M
2022-09-09 1.87 1.93 1.86 1.92 18.6M
2022-09-08 1.91 1.93 1.84 1.86 13.1M
2022-09-07 1.90 1.92 1.85 1.90 25.5M
2022-09-06 1.89 1.92 1.83 1.91 43.2M
2022-09-05 1.84 1.98 1.79 1.88 67.6M
2022-09-02 1.91 1.92 1.80 1.84 58.0M
2022-09-01 2.00 2.00 1.88 1.88 46.1M
2022-08-31 1.99 2.06 1.98 2.00 56.7M
2022-08-30 2.06 2.06 1.98 2.00 24.7M
2022-08-29 2.02 2.10 2.00 2.05 38.0M
2022-08-26 2.07 2.08 2.03 2.04 21.6M
2022-08-25 1.98 2.06 1.96 2.05 20.1M
2022-08-24 2.07 2.07 1.96 1.96 32.9M
2022-08-23 2.11 2.13 2.05 2.05 23.1M
2022-08-22 2.14 2.22 2.08 2.11 40.5M
2022-08-19 2.11 2.14 2.09 2.12 9.8M
2022-08-18 2.11 2.11 2.07 2.10 9.9M
2022-08-17 2.12 2.12 2.06 2.10 18.0M
2022-08-16 2.11 2.15 2.07 2.10 28.6M
2022-08-15 2.14 2.16 2.10 2.11 24.1M
2022-08-12 2.17 2.17 2.11 2.14 22.3M
2022-08-11 2.19 2.21 2.13 2.16 18.4M
2022-08-10 2.24 2.32 2.15 2.17 23.3M
2022-08-09 2.27 2.28 2.22 2.25 20.5M
2022-08-08 2.23 2.28 2.20 2.24 16.3M
2022-08-05 2.20 2.28 2.17 2.20 28.6M
2022-08-04 2.11 2.19 2.11 2.19 27.6M
2022-08-03 2.09 2.20 2.09 2.11 28.1M
2022-08-02 2.17 2.17 2.05 2.11 39.4M
2022-08-01 2.27 2.27 2.16 2.17 48.0M
2022-07-29 2.36 2.39 2.25 2.27 44.0M
2022-07-28 2.30 2.38 2.29 2.36 33.6M
2022-07-27 2.36 2.36 2.28 2.30 46.0M
2022-07-26 2.37 2.45 2.34 2.35 39.6M
2022-07-25 2.40 2.40 2.32 2.34 24.9M
2022-07-22 2.43 2.46 2.32 2.40 45.0M
2022-07-21 2.55 2.65 2.41 2.43 56.7M
2022-07-20 2.42 2.50 2.40 2.50 33.0M
2022-07-19 2.43 2.48 2.38 2.40 26.4M
2022-07-18 2.45 2.49 2.38 2.42 41.0M
2022-07-15 2.72 2.87 2.43 2.43 142.0M
2022-07-14 2.45 2.45 2.45 2.45 0.0M
2022-07-13 2.57 2.59 2.40 2.45 43.0M
2022-07-12 2.57 2.74 2.55 2.56 37.6M
2022-07-11 2.68 2.68 2.55 2.60 26.0M
2022-07-08 2.75 2.78 2.61 2.67 34.3M
2022-07-07 2.81 2.81 2.71 2.73 16.3M
2022-07-06 2.80 2.82 2.72 2.79 23.6M
2022-07-05 2.74 2.88 2.74 2.79 23.0M
2022-07-04 2.90 2.90 2.75 2.80 40.3M
2022-06-30 2.97 3.00 2.87 2.88 28.1M
2022-06-29 2.95 3.00 2.87 2.98 35.0M
2022-06-28 3.05 3.05 2.92 3.00 45.3M
2022-06-27 3.03 3.10 2.97 3.04 40.1M
2022-06-24 2.98 3.13 2.97 3.03 50.1M
2022-06-23 2.95 3.10 2.89 2.97 70.0M
2022-06-22 3.15 3.18 2.89 2.91 100.2M
2022-06-21 3.10 3.22 3.00 3.12 101.6M
2022-06-20 2.80 3.14 2.69 3.11 158.0M
2022-06-17 2.78 2.83 2.66 2.75 68.1M
2022-06-16 2.45 2.90 2.42 2.76 216.8M
2022-06-15 2.50 2.56 2.41 2.44 35.0M
2022-06-14 2.48 2.48 2.36 2.48 54.4M
2022-06-13 2.54 2.75 2.50 2.52 87.0M
2022-06-10 2.29 2.64 2.23 2.61 189.8M
2022-06-09 2.20 2.32 2.18 2.31 74.5M
2022-06-08 2.12 2.23 2.11 2.17 49.5M
2022-06-07 2.12 2.12 2.07 2.11 16.6M
2022-06-06 2.20 2.20 2.08 2.12 44.9M
2022-06-02 2.23 2.23 2.19 2.19 9.7M
2022-06-01 2.25 2.26 2.21 2.23 25.7M
2022-05-31 2.19 2.27 2.17 2.24 215.9M
2022-05-30 2.21 2.29 2.17 2.18 35.9M
2022-05-27 2.14 2.20 2.14 2.20 48.4M
2022-05-26 2.16 2.16 2.08 2.10 21.7M
2022-05-25 2.18 2.18 2.10 2.14 23.8M
2022-05-24 2.19 2.28 2.15 2.17 48.7M
2022-05-23 2.20 2.23 2.15 2.17 22.7M
2022-05-20 2.13 2.20 2.11 2.20 63.1M
2022-05-19 2.08 2.11 2.05 2.10 32.5M
2022-05-18 2.10 2.15 2.09 2.13 34.7M
2022-05-17 2.07 2.12 2.05 2.09 30.2M
2022-05-16 2.09 2.11 2.04 2.05 30.0M
2022-05-13 2.02 2.17 2.02 2.07 155.9M
2022-05-12 1.90 1.95 1.89 1.95 23.1M
2022-05-11 1.90 1.98 1.88 1.91 43.3M
2022-05-10 1.90 1.95 1.85 1.90 34.4M
2022-05-06 1.98 1.98 1.89 1.93 21.5M
2022-05-05 1.99 2.04 1.94 2.02 30.1M
2022-05-04 1.96 2.00 1.92 1.99 6.6M
2022-05-03 1.88 2.06 1.88 1.99 16.1M
2022-04-29 1.83 1.91 1.82 1.91 10.6M
2022-04-28 1.78 1.85 1.75 1.83 12.1M
2022-04-27 1.79 1.80 1.69 1.77 44.6M
2022-04-26 1.87 1.89 1.79 1.80 20.0M
2022-04-25 1.90 1.91 1.81 1.85 24.5M
2022-04-22 1.90 1.93 1.87 1.91 21.9M
2022-04-21 2.01 2.01 1.91 1.92 25.1M
2022-04-20 2.03 2.06 1.99 2.03 24.5M
2022-04-19 2.03 2.07 2.00 2.01 24.7M
2022-04-14 2.01 2.07 2.00 2.06 21.9M
2022-04-13 2.02 2.03 1.99 2.01 16.0M
2022-04-12 2.02 2.06 1.95 2.00 32.9M
2022-04-11 2.05 2.06 1.97 2.00 45.3M
2022-04-08 2.02 2.08 2.00 2.04 25.5M
2022-04-07 2.07 2.10 2.01 2.02 41.6M
2022-04-06 2.12 2.13 2.02 2.08 54.0M
2022-04-04 2.10 2.14 2.07 2.14 16.8M
2022-04-01 2.13 2.13 2.03 2.08 26.7M
2022-03-31 2.23 2.23 2.11 2.12 23.8M
2022-03-30 2.18 2.28 2.15 2.23 79.8M
2022-03-29 2.03 2.22 2.02 2.18 55.7M
2022-03-28 2.04 2.08 2.00 2.03 30.3M
2022-03-25 2.11 2.16 2.02 2.03 43.2M
2022-03-24 2.16 2.19 2.09 2.11 38.6M
2022-03-23 2.11 2.20 2.11 2.16 60.6M
2022-03-22 2.09 2.15 2.05 2.11 31.9M
2022-03-21 2.13 2.19 2.06 2.10 54.8M
2022-03-18 2.11 2.18 2.03 2.08 68.8M
2022-03-17 2.08 2.16 2.07 2.10 89.6M
2022-03-16 1.98 2.05 1.87 1.99 73.6M
2022-03-15 1.90 2.07 1.86 1.87 54.6M
2022-03-14 2.12 2.12 1.95 1.95 53.2M
2022-03-11 2.18 2.18 2.07 2.12 33.3M
2022-03-10 2.24 2.29 2.18 2.21 36.4M
2022-03-09 2.17 2.29 2.13 2.21 63.6M
2022-03-08 2.32 2.32 2.10 2.11 53.0M
2022-03-07 2.25 2.38 2.23 2.29 128.2M
2022-03-04 2.09 2.24 2.05 2.12 49.5M
2022-03-03 2.19 2.22 2.09 2.11 34.1M
2022-03-02 2.34 2.34 2.16 2.17 47.3M
2022-03-01 2.31 2.37 2.30 2.32 25.3M
2022-02-28 2.36 2.40 2.30 2.31 75.0M
2022-02-25 2.35 2.42 2.28 2.37 69.5M
2022-02-24 2.32 2.44 2.19 2.31 176.5M
2022-02-23 2.12 2.42 2.06 2.36 177.2M
2022-02-22 1.95 2.15 1.85 2.08 115.4M
2022-02-21 2.06 2.06 1.95 1.97 50.2M
2022-02-18 2.08 2.09 2.00 2.06 54.5M
2022-02-17 2.11 2.14 2.02 2.10 58.2M
2022-02-16 2.26 2.28 2.06 2.11 106.5M
2022-02-15 2.30 2.30 2.20 2.24 41.8M
2022-02-14 2.38 2.38 2.27 2.28 39.0M
2022-02-11 2.44 2.49 2.34 2.39 56.9M
2022-02-10 2.36 2.45 2.34 2.44 45.8M
2022-02-09 2.32 2.37 2.32 2.34 26.9M
2022-02-08 2.40 2.40 2.27 2.28 39.4M
2022-02-07 2.44 2.49 2.36 2.37 51.9M
2022-02-04 2.40 2.48 2.35 2.45 36.2M
2022-01-31 2.46 2.46 2.35 2.38 16.4M
2022-01-28 2.36 2.46 2.30 2.42 41.7M
2022-01-27 2.47 2.47 2.27 2.36 38.8M
2022-01-26 2.49 2.54 2.39 2.49 152.5M
2022-01-25 2.25 2.32 2.19 2.29 54.0M
2022-01-24 2.33 2.36 2.25 2.26 57.3M
2022-01-21 2.31 2.42 2.31 2.35 80.9M
2022-01-20 2.28 2.36 2.26 2.29 46.5M
2022-01-19 2.32 2.36 2.27 2.28 37.7M
2022-01-18 2.32 2.39 2.28 2.33 77.0M
2022-01-17 2.19 2.46 2.17 2.31 474.4M
2022-01-14 2.23 2.32 2.14 2.15 212.4M
2022-01-13 2.34 2.35 2.15 2.22 219.7M
2022-01-12 2.46 2.54 2.30 2.32 232.7M
2022-01-11 2.71 2.72 2.40 2.43 197.1M
2022-01-10 2.77 2.90 2.62 2.66 126.7M
2022-01-07 2.72 2.92 2.68 2.76 92.3M
2022-01-06 2.70 2.83 2.59 2.72 91.8M
2022-01-05 2.74 2.84 2.55 2.72 117.1M
2022-01-04 3.21 3.25 2.69 2.73 179.1M
2022-01-03 2.95 3.35 2.81 3.06 143.4M