Ruihe Data Technology Holdings Ltd (3680)

3680
🏛️ 홍콩 →
2.21
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
2021-12-31 6.68 7.00 6.58 7.00 1.4M
2021-12-30 6.70 6.85 6.59 6.68 2.3M
2021-12-29 6.30 6.86 6.16 6.81 1.9M
2021-12-28 6.21 6.40 6.21 6.33 2.5M
2021-12-24 6.20 6.37 6.10 6.27 0.7M
2021-12-23 6.24 6.43 6.23 6.26 1.6M
2021-12-22 6.35 6.55 6.26 6.30 1.7M
2021-12-21 5.96 6.50 5.96 6.40 3.8M
2021-12-20 5.95 6.07 5.88 6.00 1.4M
2021-12-17 5.77 6.07 5.65 6.00 4.7M
2021-12-16 5.65 5.90 5.60 5.77 2.4M
2021-12-15 5.50 5.74 5.40 5.69 4.1M
2021-12-14 5.25 5.67 5.15 5.64 2.5M
2021-12-13 5.42 5.57 5.17 5.31 1.6M
2021-12-10 5.39 5.74 5.17 5.45 3.5M
2021-12-09 5.15 5.50 5.05 5.50 1.7M
2021-12-08 5.11 5.60 5.05 5.17 1.1M
2021-12-07 5.10 5.49 5.03 5.22 1.5M
2021-12-06 5.45 6.00 5.26 5.27 2.8M
2021-12-03 6.08 6.08 5.66 5.79 1.8M
2021-12-02 6.25 6.69 6.00 6.10 3.2M
2021-12-01 5.45 6.70 5.00 6.25 9.9M
2021-11-30 6.72 6.72 6.72 6.72 0.0M
2021-11-29 6.72 6.72 6.72 6.72 0.0M
2021-11-26 6.72 6.72 6.72 6.72 0.0M
2021-11-25 6.72 6.72 6.72 6.72 0.0M
2021-11-24 6.72 6.72 6.72 6.72 0.0M
2021-11-23 6.72 6.72 6.72 6.72 0.0M
2021-11-22 6.72 6.72 6.72 6.72 0.0M
2021-11-19 6.72 6.72 6.72 6.72 0.0M
2021-11-18 6.72 6.72 6.72 6.72 0.0M
2021-11-17 6.72 6.72 6.72 6.72 0.0M
2021-11-16 6.72 6.72 6.72 6.72 0.0M
2021-11-15 6.72 6.72 6.72 6.72 0.0M
2021-11-12 6.72 6.72 6.72 6.72 0.0M
2021-11-11 6.72 6.72 6.72 6.72 0.0M
2021-11-10 6.72 6.72 6.72 6.72 0.0M
2021-11-09 6.72 6.72 6.72 6.72 0.0M
2021-11-08 6.72 6.72 6.72 6.72 0.0M
2021-11-05 6.72 6.72 6.72 6.72 0.0M
2021-11-04 6.72 6.72 6.72 6.72 0.0M
2021-11-03 6.72 6.72 6.72 6.72 0.0M
2021-11-02 6.72 6.72 6.72 6.72 0.0M
2021-11-01 6.72 6.72 6.72 6.72 0.0M
2021-10-29 6.72 6.72 6.72 6.72 0.0M
2021-10-28 6.72 6.72 6.72 6.72 0.0M
2021-10-27 6.72 6.72 6.72 6.72 0.0M
2021-10-26 6.72 6.72 6.72 6.72 0.0M
2021-10-25 6.72 6.72 6.72 6.72 0.0M
2021-10-22 6.72 6.72 6.72 6.72 0.0M
2021-10-21 6.72 6.72 6.72 6.72 0.0M
2021-10-20 6.72 6.72 6.72 6.72 0.0M
2021-10-19 6.72 6.72 6.72 6.72 0.0M
2021-10-18 6.72 6.72 6.72 6.72 0.0M
2021-10-15 6.72 6.72 6.72 6.72 0.0M
2021-10-12 6.72 6.72 6.72 6.72 0.0M
2021-10-11 6.72 6.72 6.72 6.72 0.0M
2021-10-08 6.72 6.72 6.72 6.72 0.0M
2021-10-07 6.72 6.72 6.72 6.72 0.0M
2021-10-06 6.72 6.72 6.72 6.72 0.0M
2021-10-05 6.72 6.72 6.72 6.72 0.0M
2021-10-04 6.72 6.72 6.72 6.72 0.0M
2021-09-30 6.72 6.72 6.72 6.72 0.0M
2021-09-29 6.72 6.72 6.72 6.72 0.0M
2021-09-28 6.72 6.72 6.72 6.72 0.0M
2021-09-27 6.72 6.72 6.72 6.72 0.0M
2021-09-24 6.72 6.72 6.72 6.72 0.0M
2021-09-23 6.72 6.72 6.72 6.72 0.0M
2021-09-21 6.72 6.72 6.72 6.72 0.0M
2021-09-20 6.72 6.72 6.72 6.72 0.0M
2021-09-17 6.72 6.72 6.72 6.72 0.0M
2021-09-16 6.72 6.72 6.72 6.72 0.0M
2021-09-15 6.72 6.72 6.72 6.72 0.0M
2021-09-14 6.72 6.72 6.72 6.72 0.0M
2021-09-13 6.72 6.72 6.72 6.72 0.0M
2021-09-10 6.72 6.72 6.72 6.72 0.0M
2021-09-09 6.72 6.72 6.72 6.72 0.0M
2021-09-08 6.72 6.72 6.72 6.72 0.0M
2021-09-07 6.72 6.72 6.72 6.72 0.0M
2021-09-06 6.72 6.72 6.72 6.72 0.0M
2021-09-03 6.72 6.72 6.72 6.72 0.0M
2021-09-02 6.72 6.72 6.72 6.72 0.0M
2021-09-01 6.72 6.72 6.72 6.72 0.0M
2021-08-31 6.72 6.72 6.72 6.72 0.0M
2021-08-30 6.72 6.72 6.72 6.72 0.0M
2021-08-27 6.72 6.72 6.72 6.72 0.0M
2021-08-26 6.72 6.72 6.72 6.72 0.0M
2021-08-25 6.72 6.72 6.72 6.72 0.0M
2021-08-24 6.72 6.72 6.72 6.72 0.0M
2021-08-23 6.72 6.72 6.72 6.72 0.0M
2021-08-20 6.72 6.72 6.72 6.72 0.0M
2021-08-19 6.72 6.72 6.72 6.72 0.0M
2021-08-18 6.72 6.72 6.72 6.72 0.0M
2021-08-17 6.72 6.72 6.72 6.72 0.0M
2021-08-16 6.72 6.72 6.72 6.72 0.0M
2021-08-13 6.72 6.72 6.72 6.72 0.0M
2021-08-12 6.72 6.72 6.72 6.72 0.0M
2021-08-11 6.72 6.72 6.72 6.72 0.0M
2021-08-10 6.72 6.72 6.72 6.72 0.0M
2021-08-09 6.72 6.72 6.72 6.72 0.0M
2021-08-06 6.72 6.72 6.72 6.72 0.0M
2021-08-05 6.72 6.72 6.72 6.72 0.0M
2021-08-04 6.72 6.72 6.72 6.72 0.0M
2021-08-03 6.72 6.72 6.72 6.72 0.0M
2021-08-02 6.72 6.72 6.72 6.72 0.0M
2021-07-30 6.72 6.72 6.72 6.72 0.0M
2021-07-29 6.72 6.72 6.72 6.72 0.0M
2021-07-28 6.72 6.72 6.72 6.72 0.0M
2021-07-27 6.72 6.72 6.72 6.72 0.0M
2021-07-26 6.72 6.72 6.72 6.72 0.0M
2021-07-23 6.72 6.72 6.72 6.72 0.0M
2021-07-22 6.72 6.72 6.72 6.72 0.0M
2021-07-21 6.72 6.72 6.72 6.72 0.0M
2021-07-20 6.72 6.72 6.72 6.72 0.0M
2021-07-19 6.72 6.72 6.72 6.72 0.0M
2021-07-16 6.72 6.72 6.72 6.72 0.0M
2021-07-15 6.72 6.72 6.72 6.72 0.0M
2021-07-14 6.72 6.72 6.72 6.72 0.0M
2021-07-13 6.72 6.72 6.72 6.72 0.0M
2021-07-12 6.72 6.72 6.72 6.72 0.0M
2021-07-09 6.72 6.72 6.72 6.72 0.0M
2021-07-08 6.72 6.72 6.72 6.72 0.0M
2021-07-07 6.72 6.72 6.72 6.72 0.0M
2021-07-06 6.72 6.72 6.72 6.72 0.0M
2021-07-05 6.72 6.72 6.72 6.72 0.0M
2021-07-02 6.72 6.72 6.72 6.72 0.0M
2021-06-30 6.72 6.72 6.72 6.72 0.0M
2021-06-29 6.72 6.72 6.72 6.72 0.0M
2021-06-28 6.72 6.72 6.72 6.72 0.0M
2021-06-25 6.72 6.72 6.72 6.72 0.0M
2021-06-24 6.72 6.72 6.72 6.72 0.0M
2021-06-23 6.72 6.72 6.72 6.72 0.0M
2021-06-22 6.72 6.72 6.72 6.72 0.0M
2021-06-21 6.72 6.72 6.72 6.72 0.0M
2021-06-18 6.72 6.72 6.72 6.72 0.0M
2021-06-17 6.72 6.72 6.72 6.72 0.0M
2021-06-16 6.72 6.72 6.72 6.72 0.0M
2021-06-15 6.72 6.72 6.72 6.72 0.0M
2021-06-11 6.72 6.72 6.72 6.72 0.0M
2021-06-10 6.72 6.72 6.72 6.72 0.0M
2021-06-09 6.72 6.72 6.72 6.72 0.0M
2021-06-08 6.72 6.72 6.72 6.72 0.0M
2021-06-07 6.72 6.72 6.72 6.72 0.0M
2021-06-04 6.72 6.72 6.72 6.72 0.0M
2021-06-03 6.72 6.72 6.72 6.72 0.0M
2021-06-02 6.72 6.72 6.72 6.72 0.0M
2021-06-01 6.72 6.72 6.72 6.72 0.0M
2021-05-31 6.72 6.72 6.72 6.72 0.0M
2021-05-28 6.72 6.72 6.72 6.72 0.0M
2021-05-27 6.72 6.72 6.72 6.72 0.0M
2021-05-26 6.72 6.72 6.72 6.72 0.0M
2021-05-25 6.72 6.72 6.72 6.72 0.0M
2021-05-24 6.72 6.72 6.72 6.72 0.0M
2021-05-21 6.72 6.72 6.72 6.72 0.0M
2021-05-20 6.72 6.72 6.72 6.72 0.0M
2021-05-18 6.72 6.72 6.72 6.72 0.0M
2021-05-17 6.72 6.72 6.72 6.72 0.0M
2021-05-14 6.72 6.72 6.72 6.72 0.0M
2021-05-13 6.72 6.72 6.72 6.72 0.0M
2021-05-12 6.72 6.72 6.72 6.72 0.0M
2021-05-11 6.72 6.72 6.72 6.72 0.0M
2021-05-10 6.72 6.72 6.72 6.72 0.0M
2021-05-07 6.72 6.72 6.72 6.72 0.0M
2021-05-06 6.72 6.72 6.72 6.72 0.0M
2021-05-05 6.72 6.72 6.72 6.72 0.0M
2021-05-04 6.72 6.72 6.72 6.72 0.0M
2021-05-03 6.72 6.72 6.72 6.72 0.0M
2021-04-30 6.72 6.72 6.72 6.72 0.0M
2021-04-29 6.72 6.72 6.72 6.72 0.0M
2021-04-28 6.72 6.72 6.72 6.72 0.0M
2021-04-27 6.72 6.72 6.72 6.72 0.0M
2021-04-26 6.72 6.72 6.72 6.72 0.0M
2021-04-23 6.72 6.72 6.72 6.72 0.0M
2021-04-22 6.72 6.72 6.72 6.72 0.0M
2021-04-21 6.72 6.72 6.72 6.72 0.0M
2021-04-20 6.72 6.72 6.72 6.72 0.0M
2021-04-19 6.72 6.72 6.72 6.72 0.0M
2021-04-16 6.72 6.72 6.72 6.72 0.0M
2021-04-15 6.72 6.72 6.72 6.72 0.0M
2021-04-14 6.72 6.72 6.72 6.72 0.0M
2021-04-13 6.72 6.72 6.72 6.72 0.0M
2021-04-12 6.72 6.72 6.72 6.72 0.0M
2021-04-09 6.72 6.72 6.72 6.72 0.0M
2021-03-31 7.51 7.60 6.00 6.72 10.2M
2021-03-30 7.26 7.83 7.20 7.76 2.1M
2021-03-29 7.04 7.33 6.94 7.26 1.8M
2021-03-26 7.23 7.38 7.02 7.12 1.1M
2021-03-25 6.90 7.30 6.80 7.10 1.5M
2021-03-24 7.00 7.14 6.94 7.07 1.0M
2021-03-23 7.05 7.23 6.92 7.14 1.3M
2021-03-22 7.37 7.70 7.10 7.12 1.5M
2021-03-19 7.10 7.40 6.90 7.28 1.8M
2021-03-18 7.18 7.52 7.11 7.22 1.6M
2021-03-17 6.92 7.49 6.81 7.22 1.9M
2021-03-16 7.07 7.22 6.91 7.02 2.0M
2021-03-15 6.85 7.09 6.76 6.90 1.5M
2021-03-12 6.80 7.19 6.66 6.94 1.5M
2021-03-11 6.70 7.10 6.60 6.90 1.8M
2021-03-10 6.67 7.09 6.52 6.79 2.3M
2021-03-09 6.70 7.23 6.54 6.56 4.5M
2021-03-08 7.30 7.57 6.61 6.61 4.0M
2021-03-05 7.25 7.54 7.02 7.35 1.9M
2021-03-04 7.00 7.59 6.67 7.32 2.1M
2021-03-03 7.25 7.80 6.99 6.99 2.5M
2021-03-02 8.48 8.65 6.90 7.43 3.8M
2021-03-01 8.20 8.78 8.07 8.28 2.5M
2021-02-26 7.65 8.46 7.61 8.46 2.3M
2021-02-25 7.70 8.46 7.58 7.90 1.6M
2021-02-24 8.20 8.70 7.46 7.70 2.2M
2021-02-23 8.31 8.60 8.11 8.30 1.5M
2021-02-22 8.40 8.90 8.32 8.52 1.5M
2021-02-19 9.59 9.60 8.38 8.50 2.2M
2021-02-18 9.38 9.52 8.84 9.10 1.7M
2021-02-17 9.98 10.16 9.11 9.17 2.1M
2021-02-16 8.75 9.49 8.57 9.42 2.6M
2021-02-11 8.35 8.90 8.35 8.74 1.8M
2021-02-10 7.30 8.50 7.03 8.40 3.6M
2021-02-09 7.45 7.80 7.30 7.40 2.5M
2021-02-08 7.80 7.97 7.52 7.53 2.5M
2021-02-05 8.01 8.50 7.64 7.87 3.0M
2021-02-04 9.20 9.20 7.90 8.15 3.8M
2021-02-03 7.65 8.48 7.41 8.42 3.1M
2021-02-02 6.86 7.85 6.85 7.78 3.0M
2021-02-01 7.51 7.53 6.85 6.90 3.2M
2021-01-29 6.26 7.79 6.26 7.68 3.8M
2021-01-28 6.60 6.62 6.23 6.33 2.3M
2021-01-27 6.45 6.66 6.36 6.50 2.7M
2021-01-26 6.33 6.50 6.27 6.50 1.5M
2021-01-25 6.20 6.45 6.06 6.38 10.6M
2021-01-22 6.17 6.40 6.09 6.24 6.5M
2021-01-21 6.05 6.33 6.02 6.21 9.2M
2021-01-20 5.77 6.09 5.77 6.09 2.8M
2021-01-19 5.59 5.84 5.52 5.82 2.4M
2021-01-18 5.42 5.62 5.38 5.62 2.1M
2021-01-15 5.26 5.50 5.15 5.44 3.4M
2021-01-14 5.22 5.32 5.15 5.30 2.3M
2021-01-13 5.20 5.34 5.18 5.26 1.4M
2021-01-12 5.36 5.50 5.14 5.23 3.7M
2021-01-11 5.15 5.55 5.12 5.40 5.1M
2021-01-08 5.30 5.30 5.07 5.15 1.3M
2021-01-07 5.56 5.56 4.98 5.20 3.0M
2021-01-06 5.92 6.26 5.46 5.50 4.4M
2021-01-05 5.75 5.96 5.70 5.96 1.0M
2021-01-04 5.71 5.81 5.68 5.78 0.6M