Rongan Property Co Ltd (000517)

000517
🏛️ 중국 →
2.02
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 2.27 2.30 2.22 2.23 30.5M
2024-12-30 2.32 2.32 2.25 2.28 34.1M
2024-12-27 2.30 2.36 2.28 2.32 41.7M
2024-12-26 2.31 2.34 2.29 2.30 29.9M
2024-12-25 2.36 2.38 2.29 2.31 32.7M
2024-12-24 2.33 2.35 2.29 2.34 41.1M
2024-12-23 2.46 2.46 2.33 2.33 55.0M
2024-12-20 2.50 2.53 2.46 2.47 31.8M
2024-12-19 2.51 2.53 2.46 2.50 36.0M
2024-12-18 2.55 2.56 2.51 2.53 30.4M
2024-12-17 2.63 2.67 2.52 2.54 49.9M
2024-12-16 2.63 2.69 2.60 2.65 45.4M
2024-12-13 2.75 2.76 2.61 2.63 56.5M
2024-12-12 2.69 2.76 2.65 2.76 68.0M
2024-12-11 2.58 2.71 2.57 2.69 74.0M
2024-12-10 2.67 2.73 2.57 2.58 66.0M
2024-12-09 2.66 2.68 2.53 2.55 57.1M
2024-12-06 2.56 2.68 2.56 2.65 65.5M
2024-12-05 2.50 2.56 2.49 2.56 29.7M
2024-12-04 2.56 2.57 2.48 2.51 28.2M
2024-12-03 2.55 2.58 2.51 2.57 34.4M
2024-12-02 2.45 2.56 2.44 2.54 45.6M
2024-11-29 2.42 2.47 2.39 2.45 29.5M
2024-11-28 2.40 2.46 2.38 2.42 32.0M
2024-11-27 2.36 2.40 2.29 2.39 27.3M
2024-11-26 2.36 2.40 2.35 2.36 22.1M
2024-11-25 2.38 2.39 2.32 2.37 28.6M
2024-11-22 2.45 2.49 2.37 2.38 35.7M
2024-11-21 2.45 2.47 2.42 2.46 25.4M
2024-11-20 2.42 2.46 2.39 2.46 34.0M
2024-11-19 2.46 2.47 2.36 2.43 39.4M
2024-11-18 2.42 2.51 2.42 2.45 49.4M
2024-11-15 2.46 2.48 2.38 2.39 36.5M
2024-11-14 2.61 2.63 2.47 2.48 50.3M
2024-11-13 2.56 2.62 2.52 2.56 38.5M
2024-11-12 2.60 2.64 2.55 2.58 50.4M
2024-11-11 2.63 2.67 2.55 2.60 50.9M
2024-11-08 2.86 2.89 2.63 2.64 90.7M
2024-11-07 2.58 2.83 2.56 2.80 102.1M
2024-11-06 2.54 2.63 2.45 2.60 78.2M
2024-11-05 2.41 2.56 2.41 2.55 69.9M
2024-11-04 2.45 2.47 2.35 2.41 41.2M
2024-11-01 2.48 2.55 2.42 2.43 52.4M
2024-10-31 2.40 2.52 2.39 2.48 57.2M
2024-10-30 2.40 2.47 2.39 2.43 40.7M
2024-10-29 2.52 2.53 2.39 2.40 50.6M
2024-10-28 2.43 2.52 2.42 2.52 54.5M
2024-10-25 2.37 2.45 2.37 2.43 51.2M
2024-10-24 2.35 2.40 2.33 2.37 39.0M
2024-10-23 2.35 2.41 2.35 2.36 51.4M
2024-10-22 2.33 2.37 2.32 2.36 30.9M
2024-10-21 2.36 2.38 2.32 2.34 38.0M
2024-10-18 2.34 2.40 2.27 2.37 54.1M
2024-10-17 2.52 2.53 2.33 2.35 69.9M
2024-10-16 2.36 2.50 2.34 2.49 79.1M
2024-10-15 2.41 2.45 2.36 2.37 53.8M
2024-10-14 2.44 2.49 2.37 2.46 69.5M
2024-10-11 2.32 2.39 2.30 2.36 51.5M
2024-10-10 2.35 2.41 2.24 2.33 72.5M
2024-10-09 2.60 2.60 2.41 2.41 74.4M
2024-10-08 2.93 2.94 2.55 2.68 126.7M
2024-09-30 2.60 2.67 2.49 2.67 109.8M
2024-09-27 2.45 2.48 2.35 2.43 95.6M
2024-09-26 2.12 2.35 2.10 2.35 86.3M
2024-09-25 2.09 2.25 2.09 2.14 65.8M
2024-09-24 2.01 2.10 1.99 2.09 49.8M
2024-09-23 1.98 1.99 1.95 1.98 20.5M
2024-09-20 1.94 2.00 1.94 1.99 30.1M
2024-09-19 1.91 1.99 1.90 1.97 32.1M
2024-09-18 1.91 1.94 1.84 1.91 24.1M
2024-09-13 1.88 1.91 1.87 1.89 17.9M
2024-09-12 1.87 1.91 1.86 1.88 20.9M
2024-09-11 1.90 1.90 1.85 1.87 23.7M
2024-09-10 1.95 1.96 1.88 1.91 21.8M
2024-09-09 1.93 1.97 1.91 1.95 19.0M
2024-09-06 1.99 1.99 1.94 1.94 21.8M
2024-09-05 1.99 2.03 1.97 1.99 27.1M
2024-09-04 2.02 2.06 1.99 1.99 25.9M
2024-09-03 2.04 2.08 2.02 2.04 25.2M
2024-09-02 2.14 2.14 2.05 2.05 34.3M
2024-08-30 2.06 2.23 2.05 2.15 57.8M
2024-08-29 2.08 2.11 2.06 2.07 29.6M
2024-08-28 2.23 2.24 2.07 2.09 53.4M
2024-08-27 2.32 2.32 2.24 2.26 36.2M
2024-08-26 2.67 2.69 2.62 2.65 36.1M
2024-08-23 2.68 2.70 2.62 2.66 24.3M
2024-08-22 2.74 2.77 2.69 2.69 23.4M
2024-08-21 2.70 2.75 2.68 2.73 26.8M
2024-08-20 2.80 2.82 2.68 2.69 38.5M
2024-08-19 2.74 2.79 2.71 2.78 22.9M
2024-08-16 2.77 2.79 2.75 2.76 15.4M
2024-08-15 2.71 2.78 2.69 2.77 25.8M
2024-08-14 2.71 2.73 2.69 2.72 13.7M
2024-08-13 2.68 2.72 2.66 2.71 13.8M
2024-08-12 2.77 2.77 2.66 2.67 28.0M
2024-08-09 2.71 2.82 2.70 2.77 42.1M
2024-08-08 2.66 2.75 2.65 2.71 24.1M
2024-08-07 2.68 2.69 2.65 2.65 13.1M
2024-08-06 2.67 2.69 2.65 2.69 16.6M
2024-08-05 2.69 2.74 2.65 2.66 20.2M
2024-08-02 2.71 2.75 2.69 2.71 17.4M
2024-08-01 2.73 2.76 2.70 2.72 19.0M
2024-07-31 2.65 2.74 2.63 2.73 26.0M
2024-07-30 2.59 2.66 2.59 2.65 18.5M
2024-07-29 2.62 2.62 2.58 2.60 12.3M
2024-07-26 2.56 2.62 2.56 2.62 16.9M
2024-07-25 2.57 2.60 2.55 2.56 14.3M
2024-07-24 2.61 2.62 2.56 2.57 18.6M
2024-07-23 2.64 2.67 2.61 2.61 19.9M
2024-07-22 2.66 2.67 2.62 2.63 15.9M
2024-07-19 2.67 2.68 2.63 2.66 19.4M
2024-07-18 2.67 2.70 2.63 2.70 18.6M
2024-07-17 2.66 2.73 2.66 2.67 24.8M
2024-07-16 2.68 2.69 2.65 2.68 17.5M
2024-07-15 2.73 2.74 2.66 2.67 26.2M
2024-07-12 2.69 2.80 2.68 2.75 38.1M
2024-07-11 2.68 2.70 2.65 2.68 20.0M
2024-07-10 2.68 2.69 2.63 2.65 14.5M
2024-07-09 2.63 2.71 2.62 2.69 21.2M
2024-07-08 2.74 2.74 2.63 2.65 26.1M
2024-07-05 2.77 2.79 2.71 2.74 24.9M
2024-07-04 2.84 2.84 2.76 2.78 28.5M
2024-07-03 2.80 2.88 2.77 2.84 31.0M
2024-07-02 2.79 2.84 2.78 2.79 29.5M
2024-07-01 2.69 2.82 2.68 2.82 44.2M
2024-06-28 2.66 2.73 2.65 2.68 25.1M
2024-06-27 2.68 2.72 2.67 2.67 23.5M
2024-06-26 2.65 2.70 2.63 2.69 23.0M
2024-06-25 2.60 2.70 2.58 2.64 25.3M
2024-06-24 2.67 2.68 2.59 2.60 22.7M
2024-06-21 2.67 2.71 2.66 2.69 20.6M
2024-06-20 2.70 2.71 2.65 2.66 23.9M
2024-06-19 2.72 2.73 2.69 2.70 16.1M
2024-06-18 2.72 2.74 2.70 2.72 16.0M
2024-06-17 2.74 2.75 2.70 2.72 18.4M
2024-06-14 2.72 2.77 2.68 2.75 32.0M
2024-06-13 2.78 2.80 2.70 2.72 28.0M
2024-06-12 2.75 2.78 2.74 2.76 16.7M
2024-06-11 2.79 2.80 2.73 2.76 25.9M
2024-06-07 2.75 2.80 2.73 2.78 32.2M
2024-06-06 2.82 2.85 2.71 2.75 44.0M
2024-06-05 2.88 2.89 2.81 2.82 34.8M
2024-06-04 2.83 2.93 2.81 2.90 53.6M
2024-06-03 2.87 2.88 2.79 2.85 43.2M
2024-05-31 2.87 2.91 2.84 2.88 34.7M
2024-05-30 2.89 2.90 2.85 2.87 38.9M
2024-05-29 2.88 2.96 2.86 2.92 52.8M
2024-05-28 3.02 3.04 2.88 2.88 52.1M
2024-05-27 2.95 3.00 2.87 2.98 68.7M
2024-05-24 3.05 3.06 2.95 2.96 73.3M
2024-05-23 3.09 3.17 3.01 3.08 138.7M
2024-05-22 3.28 3.40 3.17 3.21 225.0M
2024-05-21 3.06 3.34 3.03 3.29 216.6M
2024-05-20 2.97 3.20 2.89 3.04 182.7M
2024-05-17 2.68 2.93 2.65 2.93 141.5M
2024-05-16 2.57 2.70 2.56 2.66 80.7M
2024-05-15 2.51 2.61 2.50 2.55 53.9M
2024-05-14 2.52 2.54 2.48 2.52 36.4M
2024-05-13 2.51 2.55 2.48 2.52 48.5M
2024-05-10 2.47 2.56 2.44 2.53 73.2M
2024-05-09 2.44 2.50 2.43 2.46 48.3M
2024-05-08 2.45 2.46 2.41 2.42 39.6M
2024-05-07 2.43 2.50 2.41 2.48 51.6M
2024-05-06 2.51 2.55 2.44 2.45 88.8M
2024-04-30 2.47 2.51 2.41 2.44 148.2M
2024-04-29 2.31 2.41 2.28 2.41 103.1M
2024-04-26 2.10 2.21 2.10 2.19 27.5M
2024-04-25 2.08 2.13 2.08 2.11 13.5M
2024-04-24 2.10 2.10 2.07 2.10 9.2M
2024-04-23 2.09 2.12 2.08 2.10 11.1M
2024-04-22 2.12 2.13 2.08 2.09 11.7M
2024-04-19 2.12 2.15 2.10 2.11 14.2M
2024-04-18 2.15 2.16 2.12 2.13 14.9M
2024-04-17 2.08 2.17 2.07 2.16 28.9M
2024-04-16 2.10 2.11 2.06 2.07 22.0M
2024-04-15 2.14 2.17 2.07 2.11 24.3M
2024-04-12 2.18 2.20 2.14 2.14 16.6M
2024-04-11 2.17 2.21 2.16 2.19 16.0M
2024-04-10 2.25 2.25 2.16 2.18 27.2M
2024-04-09 2.23 2.26 2.23 2.25 19.3M
2024-04-08 2.26 2.28 2.23 2.24 22.8M
2024-04-03 2.28 2.30 2.25 2.26 19.9M
2024-04-02 2.28 2.32 2.26 2.29 26.8M
2024-04-01 2.26 2.30 2.25 2.28 25.7M
2024-03-29 2.27 2.28 2.23 2.26 30.7M
2024-03-28 2.27 2.31 2.27 2.28 34.9M
2024-03-27 2.36 2.37 2.28 2.29 44.8M
2024-03-26 2.29 2.39 2.28 2.39 59.6M
2024-03-25 2.27 2.35 2.25 2.28 35.7M
2024-03-22 2.33 2.34 2.25 2.28 34.2M
2024-03-21 2.30 2.37 2.30 2.34 45.1M
2024-03-20 2.29 2.31 2.28 2.30 20.7M
2024-03-19 2.31 2.32 2.29 2.29 29.0M
2024-03-18 2.31 2.33 2.28 2.32 36.2M
2024-03-15 2.32 2.34 2.27 2.31 40.8M
2024-03-14 2.34 2.37 2.30 2.32 51.4M
2024-03-13 2.40 2.45 2.30 2.34 89.1M
2024-03-12 2.23 2.45 2.21 2.45 68.7M
2024-03-11 2.18 2.23 2.17 2.23 20.6M
2024-03-08 2.18 2.20 2.16 2.18 11.7M
2024-03-07 2.20 2.23 2.18 2.19 16.9M
2024-03-06 2.20 2.22 2.17 2.20 15.5M
2024-03-05 2.24 2.24 2.18 2.20 17.5M
2024-03-04 2.28 2.28 2.21 2.25 22.1M
2024-03-01 2.28 2.30 2.25 2.28 20.3M
2024-02-29 2.24 2.30 2.23 2.29 24.8M
2024-02-28 2.34 2.38 2.26 2.26 32.9M
2024-02-27 2.28 2.35 2.27 2.34 22.7M
2024-02-26 2.32 2.34 2.27 2.29 27.8M
2024-02-23 2.29 2.33 2.27 2.33 23.9M
2024-02-22 2.28 2.30 2.24 2.29 21.9M
2024-02-21 2.23 2.35 2.21 2.28 34.8M
2024-02-20 2.23 2.26 2.21 2.24 20.9M
2024-02-19 2.22 2.29 2.20 2.24 38.7M
2024-02-08 2.06 2.23 2.06 2.20 49.1M
2024-02-07 2.05 2.09 2.00 2.04 43.4M
2024-02-06 1.99 2.10 1.87 2.06 50.1M
2024-02-05 2.20 2.21 2.00 2.02 42.7M
2024-02-02 2.26 2.34 2.15 2.22 29.1M
2024-02-01 2.30 2.32 2.22 2.25 26.1M
2024-01-31 2.40 2.43 2.30 2.32 27.5M
2024-01-30 2.50 2.53 2.41 2.42 23.0M
2024-01-29 2.57 2.63 2.50 2.52 34.5M
2024-01-26 2.50 2.57 2.48 2.55 30.0M
2024-01-25 2.37 2.50 2.37 2.49 33.4M
2024-01-24 2.26 2.37 2.25 2.36 27.9M
2024-01-23 2.21 2.27 2.17 2.25 19.2M
2024-01-22 2.32 2.33 2.18 2.21 21.4M
2024-01-19 2.33 2.36 2.31 2.33 16.3M
2024-01-18 2.37 2.38 2.26 2.34 25.0M
2024-01-17 2.41 2.42 2.37 2.37 12.8M
2024-01-16 2.45 2.46 2.39 2.42 15.0M
2024-01-15 2.43 2.46 2.40 2.45 16.3M
2024-01-12 2.41 2.46 2.41 2.43 16.3M
2024-01-11 2.40 2.43 2.37 2.42 13.5M
2024-01-10 2.39 2.42 2.36 2.39 13.1M
2024-01-09 2.37 2.42 2.36 2.39 14.3M
2024-01-08 2.45 2.46 2.37 2.37 21.5M
2024-01-05 2.42 2.47 2.41 2.44 25.0M
2024-01-04 2.45 2.46 2.41 2.42 13.2M
2024-01-03 2.44 2.47 2.43 2.46 18.0M
2024-01-02 2.46 2.46 2.43 2.43 13.6M