China Ruyi Holdings Ltd

0136
🏛️ 香港 →
2.95
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 1.72 1.74 1.69 1.73 15.4M
2023-12-28 1.64 1.72 1.63 1.72 20.1M
2023-12-27 1.67 1.75 1.66 1.67 23.3M
2023-12-22 1.79 1.80 1.60 1.67 56.4M
2023-12-21 1.80 1.82 1.77 1.79 18.3M
2023-12-20 1.81 1.82 1.79 1.80 10.0M
2023-12-19 1.81 1.85 1.78 1.81 26.1M
2023-12-18 1.88 1.92 1.80 1.81 29.0M
2023-12-15 1.78 1.88 1.78 1.88 76.5M
2023-12-14 1.80 1.84 1.77 1.78 25.8M
2023-12-13 1.94 1.95 1.78 1.79 56.9M
2023-12-12 1.89 1.96 1.87 1.90 50.8M
2023-12-11 1.84 1.91 1.80 1.88 42.0M
2023-12-08 1.86 1.93 1.83 1.84 67.2M
2023-12-07 1.88 1.94 1.80 1.85 60.0M
2023-12-06 1.77 1.94 1.75 1.86 108.7M
2023-12-05 1.77 1.80 1.76 1.77 12.4M
2023-12-04 1.78 1.82 1.76 1.79 13.7M
2023-12-01 1.78 1.80 1.75 1.78 13.5M
2023-11-30 1.75 1.81 1.68 1.77 65.7M
2023-11-29 1.84 1.88 1.73 1.75 51.7M
2023-11-28 1.93 1.93 1.82 1.84 30.9M
2023-11-27 1.90 1.94 1.88 1.93 10.5M
2023-11-24 1.91 1.94 1.88 1.91 11.3M
2023-11-23 1.86 1.92 1.86 1.92 14.8M
2023-11-22 1.91 1.94 1.86 1.87 18.0M
2023-11-21 1.86 1.97 1.86 1.92 45.4M
2023-11-20 1.84 1.90 1.84 1.87 16.1M
2023-11-17 1.80 1.86 1.78 1.85 18.4M
2023-11-16 1.80 1.82 1.77 1.81 14.8M
2023-11-15 1.82 1.84 1.78 1.80 24.0M
2023-11-14 1.85 1.86 1.79 1.80 17.4M
2023-11-13 1.83 1.87 1.81 1.84 13.1M
2023-11-10 1.85 1.85 1.81 1.83 15.5M
2023-11-09 1.86 1.88 1.84 1.85 12.8M
2023-11-08 1.90 1.91 1.87 1.87 18.1M
2023-11-07 1.83 1.92 1.83 1.91 29.5M
2023-11-06 1.85 1.93 1.85 1.90 28.6M
2023-11-03 1.80 1.88 1.78 1.86 32.3M
2023-11-02 1.84 1.85 1.79 1.80 14.1M
2023-11-01 1.80 1.84 1.79 1.83 20.0M
2023-10-31 1.82 1.83 1.77 1.80 20.1M
2023-10-30 1.82 1.90 1.79 1.83 25.8M
2023-10-27 1.91 1.91 1.76 1.83 95.0M
2023-10-26 1.91 1.95 1.90 1.92 12.6M
2023-10-25 1.96 1.97 1.91 1.92 16.0M
2023-10-24 1.93 1.93 1.88 1.92 14.7M
2023-10-20 1.93 1.95 1.91 1.93 11.3M
2023-10-19 1.93 1.97 1.91 1.92 20.9M
2023-10-18 1.97 1.99 1.91 1.93 24.3M
2023-10-17 1.96 2.01 1.96 1.99 14.3M
2023-10-16 1.98 2.00 1.95 1.96 23.2M
2023-10-13 2.00 2.02 1.98 1.99 10.5M
2023-10-12 2.00 2.03 1.97 2.01 18.0M
2023-10-11 2.03 2.04 1.98 1.99 14.0M
2023-10-10 1.99 2.07 1.99 2.01 30.9M
2023-10-09 2.02 2.02 1.92 1.99 23.0M
2023-10-06 2.02 2.05 1.99 2.03 10.7M
2023-10-05 2.00 2.05 1.99 2.02 5.6M
2023-10-04 2.08 2.08 1.98 2.01 6.1M
2023-10-03 2.03 2.06 1.97 2.05 6.8M
2023-09-29 1.96 2.06 1.92 2.03 7.5M
2023-09-28 1.95 1.96 1.91 1.96 23.0M
2023-09-27 1.97 1.98 1.93 1.95 11.1M
2023-09-26 2.09 2.09 1.89 1.96 67.3M
2023-09-25 2.12 2.13 2.09 2.11 9.2M
2023-09-22 2.07 2.15 2.07 2.12 20.0M
2023-09-21 2.07 2.10 2.05 2.08 15.5M
2023-09-20 2.10 2.12 2.06 2.09 9.2M
2023-09-19 2.14 2.14 2.07 2.09 15.9M
2023-09-18 2.10 2.11 2.05 2.11 18.3M
2023-09-15 2.10 2.14 2.09 2.12 18.0M
2023-09-14 2.07 2.13 2.07 2.11 22.5M
2023-09-13 2.06 2.11 2.01 2.08 41.0M
2023-09-12 2.15 2.16 2.06 2.06 41.4M
2023-09-11 2.08 2.18 2.06 2.17 36.6M
2023-09-07 2.16 2.17 2.12 2.13 31.9M
2023-09-06 2.19 2.23 2.13 2.18 58.7M
2023-09-05 2.06 2.19 2.06 2.17 54.7M
2023-09-04 2.08 2.09 2.03 2.08 37.5M
2023-08-31 2.03 2.10 2.01 2.08 87.0M
2023-08-30 2.01 2.04 1.97 2.03 44.3M
2023-08-29 1.99 2.04 1.97 2.00 33.7M
2023-08-28 2.05 2.05 1.96 1.98 50.8M
2023-08-25 1.96 2.08 1.94 1.98 50.0M
2023-08-24 1.91 1.98 1.88 1.96 36.2M
2023-08-23 1.98 1.98 1.88 1.89 42.0M
2023-08-22 1.90 1.98 1.87 1.95 76.8M
2023-08-21 1.77 1.92 1.77 1.87 100.5M
2023-08-18 1.84 1.87 1.80 1.80 37.2M
2023-08-17 1.84 1.85 1.80 1.84 26.7M
2023-08-16 1.80 1.88 1.76 1.84 43.3M
2023-08-15 1.83 1.87 1.80 1.80 28.8M
2023-08-14 1.83 1.84 1.78 1.82 36.2M
2023-08-11 1.90 1.90 1.82 1.83 29.3M
2023-08-10 1.95 1.95 1.85 1.88 53.4M
2023-08-09 1.97 1.97 1.89 1.95 51.9M
2023-08-08 2.08 2.08 1.95 1.97 60.7M
2023-08-07 2.12 2.14 2.02 2.07 46.6M
2023-08-04 2.19 2.24 2.10 2.12 41.4M
2023-08-03 2.22 2.25 2.15 2.17 46.9M
2023-08-02 2.36 2.36 2.16 2.22 83.8M
2023-08-01 2.36 2.40 2.28 2.36 50.5M
2023-07-31 2.58 2.63 2.33 2.36 144.3M
2023-07-28 2.48 2.69 2.47 2.63 79.8M
2023-07-27 2.53 2.53 2.41 2.52 73.0M
2023-07-26 2.44 2.54 2.37 2.52 102.8M
2023-07-25 2.64 2.65 2.42 2.44 108.3M
2023-07-24 2.84 2.85 2.37 2.57 137.7M
2023-07-21 2.63 2.63 2.63 2.63 0.0M
2023-07-20 2.59 2.69 2.56 2.63 92.1M
2023-07-19 2.30 2.62 2.28 2.59 139.2M
2023-07-18 2.25 2.33 2.22 2.30 55.0M
2023-07-14 2.30 2.30 2.23 2.25 37.9M
2023-07-13 2.20 2.29 2.16 2.27 56.9M
2023-07-12 2.12 2.17 2.10 2.17 54.4M
2023-07-11 2.02 2.11 1.97 2.10 65.1M
2023-07-10 2.02 2.06 1.96 2.00 37.5M
2023-07-07 1.93 2.03 1.91 1.99 57.6M
2023-07-06 1.88 1.94 1.83 1.93 36.7M
2023-07-05 1.93 2.04 1.81 1.88 105.7M
2023-07-04 1.94 1.94 1.94 1.94 0.0M
2023-07-03 1.86 1.95 1.86 1.94 38.1M
2023-06-30 1.90 1.94 1.82 1.84 47.9M
2023-06-29 1.96 1.96 1.89 1.90 25.0M
2023-06-28 1.98 1.98 1.91 1.96 45.7M
2023-06-27 1.94 1.99 1.91 1.98 56.0M
2023-06-26 1.84 1.94 1.84 1.92 70.8M
2023-06-23 1.91 1.91 1.78 1.84 13.5M
2023-06-21 1.84 1.91 1.84 1.89 47.4M
2023-06-20 1.85 1.88 1.80 1.86 21.0M
2023-06-19 1.87 1.91 1.82 1.85 28.7M
2023-06-16 1.89 1.90 1.85 1.87 45.0M
2023-06-15 1.86 1.88 1.83 1.88 22.4M
2023-06-14 1.85 1.87 1.82 1.83 14.6M
2023-06-13 1.82 1.86 1.81 1.84 17.1M
2023-06-12 1.83 1.90 1.80 1.82 11.0M
2023-06-09 1.77 1.86 1.75 1.83 30.8M
2023-06-08 1.77 1.80 1.75 1.79 16.6M
2023-06-07 1.82 1.82 1.76 1.78 8.1M
2023-06-06 1.79 1.83 1.78 1.81 24.9M
2023-06-05 1.78 1.82 1.75 1.80 17.5M
2023-06-02 1.78 1.82 1.77 1.78 16.4M
2023-06-01 1.74 1.79 1.72 1.76 35.2M
2023-05-31 1.76 1.76 1.69 1.75 76.3M
2023-05-30 1.69 1.74 1.68 1.74 16.3M
2023-05-29 1.73 1.73 1.68 1.69 7.3M
2023-05-25 1.69 1.72 1.67 1.70 19.7M
2023-05-24 1.76 1.76 1.69 1.71 25.7M
2023-05-23 1.77 1.81 1.73 1.76 21.4M
2023-05-22 1.69 1.78 1.69 1.76 32.9M
2023-05-19 1.75 1.78 1.68 1.69 22.7M
2023-05-18 1.76 1.78 1.72 1.75 11.0M
2023-05-17 1.80 1.80 1.73 1.74 18.9M
2023-05-16 1.79 1.82 1.70 1.80 32.2M
2023-05-15 1.82 1.86 1.76 1.78 37.3M
2023-05-12 1.86 1.89 1.82 1.82 15.0M
2023-05-11 1.82 1.87 1.81 1.87 27.6M
2023-05-10 1.83 1.86 1.81 1.82 15.6M
2023-05-09 1.87 1.87 1.82 1.83 15.2M
2023-05-08 1.94 1.95 1.86 1.87 18.6M
2023-05-05 1.93 1.96 1.90 1.92 21.5M
2023-05-04 1.86 1.92 1.86 1.91 18.4M
2023-05-03 1.85 1.86 1.81 1.85 8.6M
2023-05-02 1.90 1.95 1.86 1.90 9.1M
2023-04-28 1.87 1.92 1.85 1.90 18.0M
2023-04-27 1.84 1.86 1.81 1.86 17.9M
2023-04-26 1.83 1.86 1.82 1.84 13.7M
2023-04-25 1.88 1.88 1.82 1.83 13.4M
2023-04-24 1.85 1.90 1.83 1.87 20.5M
2023-04-21 1.87 1.87 1.84 1.85 18.7M
2023-04-20 1.91 1.91 1.87 1.88 20.8M
2023-04-19 1.96 1.99 1.88 1.91 50.0M
2023-04-18 1.99 1.99 1.94 1.95 28.9M
2023-04-17 1.99 1.99 1.93 1.99 36.4M
2023-04-14 1.98 2.04 1.96 1.99 23.0M
2023-04-13 1.98 1.98 1.94 1.97 37.9M
2023-04-12 2.02 2.03 1.99 2.00 22.6M
2023-04-11 1.98 2.06 1.98 2.03 24.4M
2023-04-06 2.07 2.07 1.95 2.00 42.3M
2023-04-04 2.13 2.13 2.05 2.05 28.5M
2023-04-03 2.05 2.15 2.05 2.14 42.6M
2023-03-31 2.05 2.08 2.04 2.05 19.9M
2023-03-30 2.09 2.09 2.02 2.07 24.4M
2023-03-29 2.08 2.09 2.03 2.07 23.2M
2023-03-28 2.07 2.10 2.02 2.05 27.1M
2023-03-27 2.09 2.12 2.05 2.07 35.6M
2023-03-24 2.12 2.15 2.10 2.12 32.9M
2023-03-23 2.09 2.13 2.08 2.12 30.1M
2023-03-22 2.14 2.16 2.08 2.09 39.7M
2023-03-21 2.00 2.14 2.00 2.11 56.0M
2023-03-20 1.99 2.05 1.99 2.00 20.5M
2023-03-17 1.91 2.02 1.91 2.00 110.1M
2023-03-16 1.88 1.95 1.87 1.90 26.2M
2023-03-15 1.89 2.00 1.87 1.90 46.1M
2023-03-14 1.90 1.91 1.82 1.85 44.4M
2023-03-13 1.94 1.96 1.88 1.90 41.3M
2023-03-10 1.93 1.97 1.92 1.94 43.0M
2023-03-09 2.01 2.05 1.98 1.98 32.9M
2023-03-08 2.10 2.10 1.99 2.01 37.1M
2023-03-07 2.10 2.19 2.08 2.10 133.7M
2023-03-06 2.11 2.11 2.07 2.09 33.2M
2023-03-03 2.10 2.13 2.06 2.09 34.3M
2023-03-02 2.00 2.10 1.98 2.08 49.9M
2023-03-01 1.94 2.04 1.92 2.03 55.5M
2023-02-28 1.93 1.96 1.91 1.95 39.4M
2023-02-27 2.01 2.03 1.90 1.93 40.1M
2023-02-24 1.99 2.08 1.95 2.03 64.2M
2023-02-23 1.90 2.05 1.90 1.98 77.3M
2023-02-22 1.87 1.91 1.85 1.88 75.6M
2023-02-21 1.94 1.98 1.88 1.90 148.1M
2023-02-20 1.84 1.94 1.81 1.92 30.9M
2023-02-17 1.87 1.90 1.82 1.84 27.9M
2023-02-16 1.86 1.94 1.86 1.87 32.4M
2023-02-15 1.91 1.91 1.84 1.87 34.7M
2023-02-14 1.96 1.96 1.89 1.90 28.6M
2023-02-13 1.95 1.97 1.92 1.96 21.3M
2023-02-10 1.98 1.99 1.93 1.96 27.5M
2023-02-09 1.95 2.00 1.93 1.99 28.0M
2023-02-08 2.00 2.16 1.95 1.96 246.7M
2023-02-07 1.96 2.02 1.93 1.97 33.5M
2023-02-06 2.02 2.03 1.92 1.95 40.1M
2023-02-03 2.11 2.13 2.02 2.03 52.4M
2023-02-02 2.13 2.22 2.10 2.10 51.1M
2023-02-01 2.09 2.13 2.07 2.12 40.2M
2023-01-31 2.16 2.23 2.05 2.09 48.5M
2023-01-30 2.29 2.29 2.13 2.16 52.6M
2023-01-27 2.30 2.31 2.24 2.30 13.9M
2023-01-26 2.27 2.35 2.23 2.30 29.0M
2023-01-20 2.10 2.34 2.09 2.29 58.1M
2023-01-19 2.01 2.11 1.97 2.08 18.3M
2023-01-18 2.00 2.02 1.97 2.01 11.4M
2023-01-17 2.00 2.01 1.95 2.00 14.8M
2023-01-16 2.03 2.04 1.98 2.00 12.4M
2023-01-13 1.97 2.01 1.95 2.01 15.9M
2023-01-12 1.99 1.99 1.92 1.97 24.1M
2023-01-11 2.03 2.05 1.96 1.99 22.8M
2023-01-10 2.05 2.06 2.01 2.03 30.9M
2023-01-09 2.00 2.06 2.00 2.04 28.1M
2023-01-06 2.00 2.05 1.97 2.00 27.6M
2023-01-05 2.03 2.09 2.00 2.02 41.9M
2023-01-04 2.01 2.04 1.96 2.00 26.8M
2023-01-03 1.96 2.01 1.93 2.00 33.5M