Risesun Real Estate Development Co Ltd (002146)

002146
🏛️ 中国 →
1.61
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 4.33 4.39 4.32 4.35 25.9M
2021-12-30 4.32 4.36 4.32 4.33 18.7M
2021-12-29 4.36 4.36 4.32 4.32 18.5M
2021-12-28 4.39 4.39 4.32 4.35 20.4M
2021-12-27 4.38 4.44 4.36 4.38 28.2M
2021-12-24 4.37 4.39 4.31 4.34 27.3M
2021-12-23 4.42 4.47 4.36 4.39 41.3M
2021-12-22 4.65 4.67 4.44 4.46 82.0M
2021-12-21 4.33 4.67 4.31 4.62 122.0M
2021-12-20 4.25 4.37 4.24 4.31 54.4M
2021-12-17 4.25 4.32 4.24 4.25 29.1M
2021-12-16 4.25 4.28 4.21 4.27 18.8M
2021-12-15 4.20 4.29 4.19 4.25 19.7M
2021-12-14 4.29 4.31 4.21 4.22 25.4M
2021-12-13 4.38 4.41 4.31 4.31 24.6M
2021-12-10 4.37 4.45 4.35 4.38 31.8M
2021-12-09 4.34 4.42 4.32 4.39 32.9M
2021-12-08 4.35 4.36 4.29 4.34 22.3M
2021-12-07 4.32 4.40 4.29 4.35 43.4M
2021-12-06 4.30 4.37 4.24 4.26 26.6M
2021-12-03 4.23 4.29 4.20 4.27 18.5M
2021-12-02 4.22 4.26 4.19 4.23 18.6M
2021-12-01 4.15 4.24 4.14 4.23 15.6M
2021-11-30 4.14 4.20 4.14 4.14 14.4M
2021-11-29 4.16 4.18 4.13 4.14 12.9M
2021-11-26 4.24 4.25 4.19 4.20 13.7M
2021-11-25 4.28 4.31 4.25 4.25 14.3M
2021-11-24 4.22 4.29 4.22 4.27 21.2M
2021-11-23 4.21 4.27 4.20 4.22 17.9M
2021-11-22 4.31 4.32 4.21 4.22 24.6M
2021-11-19 4.18 4.34 4.17 4.32 27.2M
2021-11-18 4.25 4.26 4.17 4.19 17.9M
2021-11-17 4.25 4.29 4.24 4.26 12.2M
2021-11-16 4.30 4.35 4.25 4.27 17.2M
2021-11-15 4.31 4.33 4.27 4.31 21.5M
2021-11-12 4.41 4.42 4.28 4.33 42.0M
2021-11-11 4.19 4.51 4.18 4.47 68.7M
2021-11-10 4.07 4.20 4.06 4.18 30.2M
2021-11-09 4.05 4.08 4.04 4.06 13.9M
2021-11-08 4.09 4.11 4.03 4.05 24.9M
2021-11-05 4.18 4.20 4.06 4.08 29.4M
2021-11-04 4.28 4.28 4.17 4.20 18.1M
2021-11-03 4.22 4.30 4.21 4.26 14.3M
2021-11-02 4.31 4.34 4.19 4.22 25.1M
2021-11-01 4.29 4.35 4.26 4.33 21.9M
2021-10-29 4.31 4.35 4.26 4.29 28.0M
2021-10-28 4.44 4.46 4.34 4.36 20.9M
2021-10-27 4.54 4.54 4.42 4.44 17.9M
2021-10-26 4.61 4.65 4.53 4.53 18.8M
2021-10-25 4.67 4.74 4.59 4.63 30.5M
2021-10-22 4.68 4.85 4.68 4.73 30.8M
2021-10-21 4.60 4.69 4.60 4.65 18.1M
2021-10-20 4.62 4.63 4.57 4.57 13.6M
2021-10-19 4.60 4.64 4.59 4.62 11.7M
2021-10-18 4.63 4.64 4.58 4.62 18.1M
2021-10-15 4.73 4.73 4.62 4.64 19.9M
2021-10-14 4.83 4.83 4.70 4.72 17.1M
2021-10-13 4.86 4.86 4.77 4.81 12.3M
2021-10-12 4.83 4.94 4.81 4.84 28.0M
2021-10-11 4.83 4.89 4.81 4.84 22.3M
2021-10-08 4.87 4.89 4.78 4.83 23.3M
2021-09-30 4.84 4.95 4.77 4.82 32.9M
2021-09-29 4.88 4.94 4.76 4.78 28.7M
2021-09-28 4.75 4.92 4.75 4.89 32.2M
2021-09-27 4.81 4.83 4.66 4.70 23.3M
2021-09-24 4.92 4.95 4.81 4.81 22.7M
2021-09-23 4.77 5.08 4.77 4.90 48.6M
2021-09-22 4.60 4.77 4.59 4.77 24.4M
2021-09-17 4.78 4.80 4.71 4.74 19.0M
2021-09-16 4.90 4.94 4.75 4.77 26.3M
2021-09-15 4.99 5.03 4.88 4.90 28.1M
2021-09-14 5.23 5.23 4.98 4.98 31.8M
2021-09-13 5.11 5.19 5.07 5.16 23.0M
2021-09-10 5.12 5.21 5.10 5.12 26.5M
2021-09-09 5.14 5.16 5.06 5.13 23.2M
2021-09-08 5.08 5.14 5.06 5.12 21.2M
2021-09-07 4.99 5.10 4.99 5.07 24.9M
2021-09-06 5.01 5.03 4.93 4.99 23.0M
2021-09-03 4.95 5.02 4.91 5.00 28.8M
2021-09-02 4.91 4.98 4.85 4.94 24.2M
2021-09-01 4.73 4.93 4.72 4.90 33.3M
2021-08-31 4.62 4.75 4.61 4.75 25.5M
2021-08-30 4.74 4.74 4.57 4.61 37.0M
2021-08-27 4.84 4.85 4.74 4.76 13.9M
2021-08-26 4.86 4.92 4.81 4.82 17.3M
2021-08-25 4.94 4.94 4.85 4.88 16.2M
2021-08-24 4.89 4.98 4.86 4.91 17.6M
2021-08-23 5.06 5.07 4.89 4.89 28.0M
2021-08-20 5.06 5.09 4.98 5.03 22.5M
2021-08-19 5.10 5.14 5.02 5.04 14.2M
2021-08-18 5.07 5.16 5.01 5.13 23.8M
2021-08-17 5.11 5.18 5.06 5.07 24.4M
2021-08-16 5.02 5.13 5.00 5.10 24.5M
2021-08-13 4.98 5.03 4.94 4.99 12.5M
2021-08-12 5.00 5.06 4.95 5.00 17.9M
2021-08-11 4.94 5.17 4.94 5.01 41.3M
2021-08-10 4.91 4.92 4.83 4.89 14.9M
2021-08-09 4.73 4.99 4.69 4.92 32.0M
2021-08-06 4.73 4.76 4.65 4.75 17.6M
2021-08-05 4.60 4.82 4.59 4.75 36.9M
2021-08-04 4.65 4.68 4.60 4.61 17.0M
2021-08-03 4.60 4.66 4.58 4.60 16.8M
2021-08-02 4.54 4.64 4.45 4.62 20.8M
2021-07-30 4.50 4.57 4.40 4.55 22.3M
2021-07-29 4.67 4.70 4.49 4.51 29.5M
2021-07-28 4.62 4.71 4.60 4.66 20.0M
2021-07-27 4.88 4.90 4.59 4.62 33.2M
2021-07-26 5.08 5.08 4.87 4.88 26.2M
2021-07-23 5.17 5.18 5.10 5.11 18.9M
2021-07-22 5.41 5.51 5.38 5.49 23.9M
2021-07-21 5.48 5.50 5.34 5.44 25.1M
2021-07-20 5.53 5.53 5.47 5.49 11.5M
2021-07-19 5.59 5.59 5.52 5.54 9.6M
2021-07-16 5.57 5.61 5.55 5.59 9.7M
2021-07-15 5.60 5.60 5.54 5.58 12.7M
2021-07-14 5.62 5.63 5.56 5.56 13.7M
2021-07-13 5.62 5.66 5.59 5.63 11.6M
2021-07-12 5.68 5.68 5.61 5.62 12.5M
2021-07-09 5.60 5.65 5.58 5.63 11.2M
2021-07-08 5.63 5.64 5.58 5.60 15.7M
2021-07-07 5.65 5.69 5.61 5.61 11.4M
2021-07-06 5.58 5.72 5.58 5.68 18.6M
2021-07-05 5.65 5.65 5.57 5.59 12.1M
2021-07-02 5.72 5.73 5.63 5.65 16.1M
2021-07-01 5.65 5.79 5.63 5.75 21.1M
2021-06-30 5.64 5.67 5.63 5.64 9.6M
2021-06-29 5.68 5.70 5.63 5.64 14.7M
2021-06-28 5.78 5.78 5.68 5.69 17.3M
2021-06-25 5.74 5.77 5.72 5.77 11.2M
2021-06-24 5.73 5.77 5.69 5.75 15.7M
2021-06-23 5.69 5.74 5.68 5.73 12.9M
2021-06-22 5.68 5.74 5.68 5.70 13.3M
2021-06-21 5.77 5.77 5.70 5.71 16.5M
2021-06-18 5.88 5.89 5.72 5.74 32.8M
2021-06-17 5.92 5.96 5.89 5.89 16.6M
2021-06-16 5.90 5.98 5.88 5.92 19.3M
2021-06-15 6.07 6.09 5.92 5.92 40.1M
2021-06-11 6.05 6.10 6.04 6.06 30.7M
2021-06-10 6.03 6.09 6.02 6.05 23.1M
2021-06-09 6.06 6.09 6.04 6.04 21.0M
2021-06-08 6.05 6.10 6.03 6.06 19.9M
2021-06-07 6.11 6.11 6.02 6.04 25.5M
2021-06-04 6.16 6.17 6.07 6.11 32.2M
2021-06-03 6.26 6.27 6.15 6.16 38.2M
2021-06-02 6.26 6.30 6.23 6.25 22.3M
2021-06-01 6.29 6.32 6.25 6.28 24.0M
2021-05-31 6.32 6.38 6.26 6.29 29.4M
2021-05-28 6.45 6.47 6.30 6.33 39.1M
2021-05-27 6.43 6.52 6.40 6.48 30.9M
2021-05-26 6.29 6.51 6.26 6.46 57.7M
2021-05-25 6.37 6.38 6.21 6.30 46.2M
2021-05-24 6.37 6.42 6.32 6.36 32.0M
2021-05-21 6.41 6.53 6.32 6.34 50.4M
2021-05-20 6.50 6.56 6.42 6.43 63.9M
2021-05-19 6.80 6.93 6.42 6.56 116.5M
2021-05-18 6.33 6.96 6.32 6.96 163.1M
2021-05-17 6.09 6.37 6.07 6.33 51.8M
2021-05-14 6.06 6.10 6.04 6.09 13.8M
2021-05-13 6.05 6.08 6.02 6.05 12.3M
2021-05-12 6.06 6.07 6.03 6.07 10.8M
2021-05-11 6.03 6.10 6.02 6.09 16.5M
2021-05-10 6.09 6.09 5.99 6.01 23.1M
2021-05-07 6.10 6.12 6.06 6.09 16.0M
2021-05-06 6.17 6.20 6.06 6.07 26.5M
2021-04-30 6.24 6.24 6.08 6.16 34.6M
2021-04-29 6.21 6.25 6.18 6.23 21.3M
2021-04-28 6.21 6.28 6.14 6.16 49.1M
2021-04-27 6.39 6.44 6.36 6.44 13.3M
2021-04-26 6.42 6.44 6.37 6.40 13.1M
2021-04-23 6.53 6.54 6.40 6.43 14.3M
2021-04-22 6.50 6.61 6.50 6.55 12.7M
2021-04-21 6.48 6.51 6.44 6.49 8.5M
2021-04-20 6.49 6.57 6.46 6.51 16.6M
2021-04-19 6.51 6.52 6.48 6.51 16.3M
2021-04-16 6.33 6.51 6.31 6.50 25.1M
2021-04-15 6.34 6.35 6.28 6.32 9.9M
2021-04-14 6.37 6.39 6.30 6.34 14.7M
2021-04-13 6.44 6.46 6.35 6.37 11.9M
2021-04-12 6.45 6.48 6.42 6.44 11.7M
2021-04-09 6.51 6.52 6.44 6.47 10.5M
2021-04-08 6.59 6.59 6.51 6.51 13.7M
2021-04-07 6.55 6.63 6.52 6.62 18.3M
2021-04-06 6.56 6.56 6.52 6.54 11.9M
2021-04-02 6.47 6.59 6.44 6.56 18.7M
2021-04-01 6.45 6.47 6.42 6.44 10.0M
2021-03-31 6.39 6.46 6.39 6.45 11.8M
2021-03-30 6.45 6.46 6.37 6.41 12.5M
2021-03-29 6.48 6.50 6.43 6.45 13.7M
2021-03-26 6.46 6.52 6.46 6.49 10.8M
2021-03-25 6.46 6.50 6.44 6.46 10.8M
2021-03-24 6.52 6.52 6.45 6.47 15.9M
2021-03-23 6.56 6.57 6.49 6.53 12.7M
2021-03-22 6.48 6.56 6.46 6.56 14.1M
2021-03-19 6.58 6.58 6.45 6.48 21.5M
2021-03-18 6.62 6.67 6.59 6.62 16.6M
2021-03-17 6.64 6.69 6.58 6.61 22.8M
2021-03-16 6.58 6.71 6.52 6.66 38.4M
2021-03-15 6.52 6.62 6.49 6.56 22.0M
2021-03-12 6.39 6.58 6.34 6.51 26.8M
2021-03-11 6.31 6.41 6.30 6.39 20.7M
2021-03-10 6.45 6.51 6.30 6.32 24.8M
2021-03-09 6.53 6.61 6.39 6.43 28.1M
2021-03-08 6.58 6.62 6.49 6.50 26.3M
2021-03-05 6.57 6.63 6.49 6.56 21.8M
2021-03-04 6.61 6.68 6.57 6.61 25.1M
2021-03-03 6.52 6.66 6.51 6.64 25.3M
2021-03-02 6.68 6.74 6.47 6.51 35.7M
2021-03-01 6.65 6.70 6.59 6.68 28.8M
2021-02-26 6.75 6.82 6.60 6.64 55.7M
2021-02-25 6.57 7.05 6.56 6.88 95.2M
2021-02-24 6.55 6.63 6.49 6.53 27.8M
2021-02-23 6.63 6.69 6.53 6.55 24.4M
2021-02-22 6.66 6.77 6.62 6.66 35.0M
2021-02-19 6.52 6.72 6.46 6.66 34.3M
2021-02-18 6.39 6.57 6.39 6.54 32.0M
2021-02-10 6.43 6.46 6.31 6.38 19.4M
2021-02-09 6.44 6.45 6.34 6.41 23.9M
2021-02-08 6.37 6.50 6.29 6.45 36.6M
2021-02-05 6.06 6.45 5.98 6.34 68.4M
2021-02-04 6.02 6.06 5.95 6.05 30.2M
2021-02-03 6.24 6.24 5.97 5.98 38.4M
2021-02-02 6.24 6.32 6.22 6.23 15.3M
2021-02-01 6.27 6.30 6.20 6.26 21.6M
2021-01-29 6.27 6.36 6.19 6.28 22.6M
2021-01-28 6.25 6.26 6.19 6.25 14.5M
2021-01-27 6.24 6.36 6.24 6.26 16.9M
2021-01-26 6.23 6.33 6.20 6.24 15.2M
2021-01-25 6.33 6.45 6.20 6.26 19.4M
2021-01-22 6.49 6.50 6.34 6.36 18.3M
2021-01-21 6.56 6.57 6.47 6.50 20.3M
2021-01-20 6.67 6.69 6.53 6.57 23.6M
2021-01-19 6.56 6.79 6.49 6.73 50.6M
2021-01-18 6.45 6.57 6.41 6.56 32.9M
2021-01-15 6.47 6.50 6.43 6.47 27.9M
2021-01-14 6.35 6.51 6.31 6.47 34.6M
2021-01-13 6.25 6.44 6.16 6.33 34.2M
2021-01-12 6.30 6.32 6.18 6.25 32.5M
2021-01-11 6.38 6.44 6.28 6.30 27.9M
2021-01-08 6.33 6.43 6.29 6.39 29.0M
2021-01-07 6.51 6.53 6.32 6.36 28.8M
2021-01-06 6.47 6.52 6.45 6.47 19.3M
2021-01-05 6.41 6.50 6.32 6.49 33.4M
2021-01-04 6.50 6.50 6.36 6.41 29.8M