Renze Harvest International Ltd

1282
🏛️ 香港 →
0.15
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
2021-12-31 3.90 4.00 3.90 4.00 0.0M
2021-12-30 3.94 4.00 3.80 3.82 0.1M
2021-12-29 4.02 4.10 3.96 3.98 0.0M
2021-12-28 4.12 4.16 3.98 4.10 1.3M
2021-12-24 4.28 4.28 4.10 4.12 0.3M
2021-12-23 4.12 4.38 4.08 4.20 1.4M
2021-12-22 4.26 4.26 4.06 4.10 0.4M
2021-12-21 4.04 4.36 4.02 4.16 1.2M
2021-12-20 3.92 4.00 3.70 3.94 2.5M
2021-12-17 4.05 4.26 3.85 3.92 2.0M
2021-12-16 4.28 4.50 3.94 4.05 1.7M
2021-12-15 4.35 4.54 4.13 4.20 2.1M
2021-12-14 4.54 5.06 4.28 4.31 3.7M
2021-12-13 3.98 5.53 3.92 4.37 7.6M
2021-12-10 4.03 4.07 3.92 4.00 0.4M
2021-12-09 3.94 4.09 3.94 4.07 0.4M
2021-12-08 4.18 4.20 3.96 3.96 0.4M
2021-12-07 4.28 4.28 4.11 4.13 0.4M
2021-12-06 4.35 4.35 4.18 4.20 0.4M
2021-12-03 4.30 4.30 4.24 4.30 0.4M
2021-12-02 4.41 4.41 4.26 4.31 0.4M
2021-12-01 4.30 4.30 4.26 4.28 0.4M
2021-11-30 4.46 4.46 4.26 4.26 0.4M
2021-11-29 4.31 4.46 4.31 4.46 0.4M
2021-11-26 4.45 4.48 4.33 4.39 0.4M
2021-11-25 4.45 4.54 4.33 4.41 0.4M
2021-11-24 4.28 4.43 4.28 4.43 0.4M
2021-11-23 4.54 4.54 4.26 4.26 0.4M
2021-11-22 4.56 4.56 4.45 4.50 0.4M
2021-11-19 4.61 4.67 4.50 4.50 0.4M
2021-11-18 4.63 4.63 4.52 4.61 0.4M
2021-11-17 4.63 4.67 4.56 4.58 0.4M
2021-11-16 4.69 4.78 4.48 4.69 0.5M
2021-11-15 4.78 4.78 4.69 4.78 0.2M
2021-11-12 4.78 4.78 4.65 4.78 0.4M
2021-11-11 4.69 4.78 4.69 4.69 0.2M
2021-11-10 4.78 4.78 4.65 4.78 0.4M
2021-11-09 4.88 4.97 4.67 4.67 0.7M
2021-11-08 5.16 5.16 4.88 4.88 0.4M
2021-11-05 5.06 5.16 4.97 5.16 0.4M
2021-11-04 5.06 5.16 4.97 5.06 0.4M
2021-11-03 5.25 5.25 4.97 5.06 0.4M
2021-11-02 5.16 5.16 4.97 5.16 0.4M
2021-11-01 4.97 5.25 4.97 5.06 0.4M
2021-10-29 5.06 5.16 4.97 5.06 0.4M
2021-10-28 5.06 5.25 5.06 5.16 0.7M
2021-10-27 4.78 5.16 4.78 5.16 0.5M
2021-10-26 4.88 4.97 4.78 4.78 0.3M
2021-10-25 5.06 5.06 4.78 4.88 0.4M
2021-10-22 5.06 5.16 4.97 5.06 0.4M
2021-10-21 5.06 5.16 5.06 5.16 0.4M
2021-10-20 5.25 5.25 4.97 5.06 0.4M
2021-10-19 4.97 5.25 4.97 5.16 0.5M
2021-10-18 5.06 5.25 4.88 4.97 0.6M
2021-10-15 4.97 5.16 4.78 5.16 0.4M
2021-10-12 5.16 5.16 4.88 4.97 0.4M
2021-10-11 5.16 5.25 4.97 5.16 0.4M
2021-10-08 4.97 5.16 4.97 5.16 0.5M
2021-10-07 5.06 5.16 4.97 5.16 0.5M
2021-10-06 5.06 5.16 4.78 5.16 0.4M
2021-10-05 4.69 4.97 4.69 4.97 0.4M
2021-10-04 4.69 4.88 4.52 4.69 0.4M
2021-09-30 4.39 4.67 4.39 4.67 0.4M
2021-09-29 4.41 4.58 4.33 4.39 0.4M
2021-09-28 4.35 4.45 4.28 4.35 0.5M
2021-09-27 4.60 4.67 4.28 4.33 0.6M
2021-09-24 4.88 4.88 4.50 4.60 0.5M
2021-09-23 4.78 4.88 4.69 4.78 0.4M
2021-09-21 4.69 4.78 4.58 4.78 0.4M
2021-09-20 4.88 4.88 4.45 4.54 0.4M
2021-09-17 4.46 4.78 4.43 4.69 0.6M
2021-09-16 4.78 4.78 4.31 4.52 0.5M
2021-09-15 4.97 4.97 4.78 4.78 0.4M
2021-09-14 5.16 5.16 4.97 5.06 0.5M
2021-09-13 5.16 5.25 4.88 5.06 0.9M
2021-09-10 5.25 5.72 4.97 5.16 2.8M
2021-09-09 5.72 6.10 4.97 5.06 2.0M
2021-09-08 5.25 6.38 4.97 5.63 3.0M
2021-09-07 5.44 5.81 5.06 5.16 0.8M
2021-09-06 4.78 6.75 4.65 5.44 3.4M
2021-09-03 4.35 4.58 4.35 4.54 0.4M
2021-09-02 4.37 4.39 4.35 4.35 0.5M
2021-09-01 4.37 4.37 4.30 4.37 0.4M
2021-08-31 4.33 4.35 4.30 4.35 0.4M
2021-08-30 4.26 4.41 4.26 4.33 0.5M
2021-08-27 4.41 4.45 4.30 4.31 0.4M
2021-08-26 4.50 4.50 4.31 4.37 0.4M
2021-08-25 4.39 4.52 4.39 4.43 0.4M
2021-08-24 4.54 4.54 4.39 4.52 0.5M
2021-08-23 4.50 4.61 4.43 4.48 0.5M
2021-08-20 4.65 4.65 4.50 4.63 0.5M
2021-08-19 4.52 4.67 4.43 4.65 0.5M
2021-08-18 4.50 4.58 4.43 4.54 0.5M
2021-08-17 4.48 4.58 4.31 4.35 0.5M
2021-08-16 4.48 4.69 4.37 4.58 1.1M
2021-08-13 4.13 4.13 4.00 4.11 0.5M
2021-08-12 4.24 4.24 3.94 4.13 0.5M
2021-08-11 4.22 4.33 4.16 4.20 0.5M
2021-08-10 4.22 4.28 4.16 4.22 0.5M
2021-08-09 4.31 4.33 4.20 4.22 0.5M
2021-08-06 4.30 4.30 4.20 4.22 0.5M
2021-08-05 4.37 4.37 4.22 4.24 0.5M
2021-08-04 4.43 4.43 4.28 4.33 0.5M
2021-08-03 4.37 4.54 4.24 4.35 0.5M
2021-08-02 4.35 4.48 4.31 4.43 0.5M
2021-07-30 4.45 4.46 4.28 4.37 0.5M
2021-07-29 4.11 4.31 4.11 4.30 0.5M
2021-07-28 4.16 4.33 4.07 4.16 0.5M
2021-07-27 4.43 4.50 3.96 4.28 0.5M
2021-07-26 4.52 4.67 4.37 4.45 0.4M
2021-07-23 4.50 4.69 4.50 4.69 0.3M
2021-07-22 4.61 4.78 4.56 4.69 0.3M
2021-07-21 4.43 4.54 4.35 4.54 0.3M
2021-07-20 4.50 4.60 4.18 4.50 0.3M
2021-07-19 4.69 4.69 4.54 4.63 0.5M
2021-07-16 4.97 5.06 4.69 4.69 0.3M
2021-07-15 4.88 4.97 4.67 4.97 0.3M
2021-07-14 4.65 4.88 4.58 4.88 0.5M
2021-07-13 4.50 4.88 4.45 4.69 0.7M
2021-07-12 4.45 4.45 4.30 4.43 0.3M
2021-07-09 4.28 4.28 4.07 4.24 0.5M
2021-07-08 4.01 4.18 3.98 4.18 0.5M
2021-07-07 3.92 4.16 3.88 4.11 0.3M
2021-07-06 4.30 4.30 3.85 3.92 0.5M
2021-07-05 4.09 4.18 4.03 4.11 0.3M
2021-07-02 3.94 4.09 3.86 4.09 0.6M
2021-06-30 4.18 4.18 3.92 3.92 0.5M
2021-06-29 4.16 4.16 4.05 4.13 0.3M
2021-06-28 4.26 4.26 4.05 4.20 0.3M
2021-06-25 4.31 4.31 4.13 4.13 0.4M
2021-06-24 4.37 4.39 4.22 4.26 0.4M
2021-06-23 4.41 4.41 4.26 4.33 0.3M
2021-06-22 4.48 4.48 4.31 4.43 0.4M
2021-06-21 4.48 4.52 4.43 4.50 0.4M
2021-06-18 4.45 4.60 4.31 4.50 0.6M
2021-06-17 4.54 4.54 4.33 4.33 0.4M
2021-06-16 4.60 4.60 4.41 4.56 0.4M
2021-06-15 4.60 4.60 4.45 4.54 0.3M
2021-06-11 4.61 4.63 4.48 4.60 0.3M
2021-06-10 4.48 4.61 4.48 4.60 0.6M
2021-06-09 4.58 4.60 4.41 4.48 0.4M
2021-06-08 4.60 4.61 4.43 4.58 0.3M
2021-06-07 4.37 4.56 4.35 4.48 0.3M
2021-06-04 4.58 4.60 4.45 4.50 0.3M
2021-06-03 4.67 4.69 4.50 4.50 0.3M
2021-06-02 4.63 4.65 4.54 4.63 0.3M
2021-06-01 4.43 4.58 4.43 4.50 0.3M
2021-05-31 4.50 4.52 4.43 4.43 0.3M
2021-05-28 4.56 4.61 4.46 4.50 0.3M
2021-05-27 4.46 4.58 4.35 4.58 1.4M
2021-05-26 4.43 4.48 4.33 4.33 0.4M
2021-05-25 4.35 4.50 4.31 4.31 0.5M
2021-05-24 4.28 4.43 4.18 4.31 0.6M
2021-05-21 4.20 4.31 4.18 4.26 0.5M
2021-05-20 4.24 4.31 4.20 4.30 0.5M
2021-05-18 4.31 4.33 4.26 4.30 0.5M
2021-05-17 4.39 4.41 4.24 4.31 0.5M
2021-05-14 4.30 4.39 4.30 4.37 0.5M
2021-05-13 4.45 4.45 4.28 4.28 0.6M
2021-05-12 4.60 4.63 4.37 4.39 0.8M
2021-05-11 4.56 4.60 4.48 4.60 0.5M
2021-05-10 4.67 4.78 4.58 4.65 0.5M
2021-05-07 4.45 4.78 4.45 4.69 0.5M
2021-05-06 4.69 4.78 4.43 4.43 0.8M
2021-05-05 4.88 4.97 4.61 4.69 0.8M
2021-05-04 4.78 4.97 4.78 4.97 0.4M
2021-05-03 4.88 4.88 4.69 4.78 0.3M
2021-04-30 5.16 5.16 4.88 4.88 0.4M
2021-04-29 4.88 5.16 4.88 5.16 0.4M
2021-04-28 4.97 4.97 4.78 4.97 0.4M
2021-04-27 4.69 5.06 4.69 4.97 0.9M
2021-04-26 4.88 4.88 4.69 4.69 0.5M
2021-04-23 4.88 4.97 4.88 4.88 0.5M
2021-04-22 4.97 4.97 4.88 4.88 0.3M
2021-04-21 5.06 5.06 4.97 4.97 0.4M
2021-04-20 5.06 5.16 4.97 5.06 0.5M
2021-04-19 4.97 5.16 4.97 5.06 0.5M
2021-04-16 5.06 5.16 4.97 5.06 0.6M
2021-04-15 5.06 5.16 4.97 5.06 0.4M
2021-04-14 5.16 5.16 4.97 5.06 0.5M
2021-04-13 5.16 5.25 5.06 5.16 0.9M
2021-04-12 5.16 5.16 4.97 5.16 0.4M
2021-04-09 5.25 5.25 5.06 5.16 0.4M
2021-04-08 5.06 5.25 5.06 5.25 0.4M
2021-04-07 4.97 5.16 4.97 5.06 0.4M
2021-04-01 4.78 4.97 4.78 4.97 0.5M
2021-03-31 5.16 5.16 4.69 4.78 0.8M
2021-03-30 5.06 5.16 4.97 5.06 0.5M
2021-03-29 5.25 5.25 5.06 5.16 0.6M
2021-03-26 5.16 5.25 5.06 5.25 0.5M
2021-03-25 5.25 5.25 5.06 5.16 0.4M
2021-03-24 5.44 5.44 5.06 5.25 0.4M
2021-03-23 5.53 5.53 5.35 5.35 0.6M
2021-03-22 5.63 5.63 5.44 5.53 0.5M
2021-03-19 5.53 5.53 5.44 5.53 0.5M
2021-03-18 5.53 5.63 5.44 5.53 0.6M
2021-03-17 5.81 5.81 5.44 5.44 1.0M
2021-03-16 5.72 5.81 5.53 5.72 0.6M
2021-03-15 5.72 5.72 5.53 5.63 1.2M
2021-03-12 5.91 5.91 5.53 5.72 2.0M
2021-03-11 6.10 6.19 5.91 5.91 2.5M
2021-03-10 6.10 6.10 5.91 6.10 2.5M
2021-03-09 6.00 6.10 5.91 6.00 2.0M
2021-03-08 6.28 6.28 6.00 6.00 2.5M
2021-03-05 6.00 6.19 5.91 6.19 2.2M
2021-03-04 5.91 6.00 5.81 6.00 2.2M
2021-03-03 5.81 6.00 5.81 5.91 2.8M
2021-03-02 6.19 6.19 5.81 5.81 1.9M
2021-03-01 6.28 6.28 6.00 6.28 2.9M
2021-02-26 5.91 6.10 5.63 6.10 3.1M
2021-02-25 5.91 6.19 5.72 6.10 2.7M
2021-02-24 6.28 6.28 5.72 5.91 2.7M
2021-02-23 6.47 6.47 6.10 6.28 2.4M
2021-02-22 6.38 6.38 6.10 6.28 1.7M
2021-02-19 5.91 6.57 5.91 6.10 0.9M
2021-02-18 5.81 6.38 5.81 5.81 1.0M
2021-02-17 6.00 6.00 5.72 5.91 0.4M
2021-02-16 5.63 5.91 5.63 5.91 0.4M
2021-02-11 5.44 5.91 5.35 5.72 0.4M
2021-02-10 5.35 5.44 5.25 5.35 0.4M
2021-02-09 5.35 5.44 5.25 5.35 0.3M
2021-02-08 5.44 5.53 5.25 5.25 0.5M
2021-02-05 5.53 5.63 5.44 5.53 0.4M
2021-02-04 5.63 5.63 5.53 5.53 0.3M
2021-02-03 5.63 5.72 5.53 5.72 0.4M
2021-02-02 5.72 5.72 5.53 5.63 0.4M
2021-02-01 5.72 5.91 5.63 5.72 0.4M
2021-01-29 5.63 5.72 5.53 5.72 0.5M
2021-01-28 6.00 6.00 5.63 5.63 0.5M
2021-01-27 6.00 6.00 5.81 6.00 0.5M
2021-01-26 5.91 6.10 5.81 5.91 0.4M
2021-01-25 6.00 6.00 5.91 5.91 0.1M
2021-01-22 6.10 6.10 5.81 5.91 0.4M
2021-01-21 6.19 6.19 6.00 6.00 0.3M
2021-01-20 6.19 6.19 6.10 6.19 0.3M
2021-01-19 6.00 6.19 6.00 6.19 0.4M
2021-01-18 6.10 6.10 6.00 6.10 0.3M
2021-01-15 6.00 6.28 5.91 6.19 0.8M
2021-01-14 5.91 6.00 5.81 5.91 0.3M
2021-01-13 5.91 6.00 5.72 5.91 0.4M
2021-01-12 6.19 6.19 5.72 5.91 0.5M
2021-01-11 6.10 6.28 6.00 6.19 0.5M
2021-01-08 6.10 6.19 6.00 6.19 0.5M
2021-01-07 6.10 6.19 6.00 6.19 0.4M
2021-01-06 6.10 6.28 5.91 6.00 0.4M
2021-01-05 6.28 6.38 6.00 6.19 0.5M
2021-01-04 6.10 6.19 6.00 6.19 0.4M