Ruida Futures Co. Ltd. Class A 002961
SZSE · China · Finanzen
CNY 13,35-0,18 (-1,33 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13,35 | -1,33 % | CNY 13,58 | CNY 13,79 | CNY 13,24 | 9,96M |
| 2026-09-29 | CNY 13,53 | +3,20 % | CNY 13,08 | CNY 13,85 | CNY 13,00 | 13,89M |
| 2026-09-28 | CNY 13,11 | -3,32 % | CNY 13,57 | CNY 13,61 | CNY 13,08 | 12,46M |
| 2026-09-24 | CNY 13,56 | -1,24 % | CNY 13,70 | CNY 13,82 | CNY 13,40 | 13,06M |
| 2026-09-23 | CNY 13,73 | -3,92 % | CNY 14,00 | CNY 14,07 | CNY 13,71 | 13,72M |
| 2026-09-22 | CNY 14,29 | -1,44 % | CNY 14,40 | CNY 14,49 | CNY 14,23 | 14,08M |
| 2026-09-21 | CNY 14,50 | +1,18 % | CNY 14,22 | CNY 14,61 | CNY 14,15 | 24,30M |
| 2026-09-18 | CNY 14,33 | +2,41 % | CNY 14,14 | CNY 14,53 | CNY 14,00 | 23,37M |
| 2026-09-17 | CNY 13,99 | -1,24 % | CNY 14,14 | CNY 14,39 | CNY 13,95 | 37,13M |
| 2026-09-16 | CNY 14,17 | +10,02 % | CNY 12,92 | CNY 14,17 | CNY 12,90 | 27,84M |
| 2026-09-15 | CNY 12,88 | -0,05 % | CNY 12,89 | CNY 13,07 | CNY 12,83 | 5,61M |
| 2026-09-14 | CNY 12,89 | -1,45 % | CNY 13,13 | CNY 13,17 | CNY 12,84 | 7,41M |
| 2026-09-11 | CNY 13,07 | -5,70 % | CNY 13,66 | CNY 13,70 | CNY 13,05 | 17,12M |
| 2026-09-10 | CNY 13,86 | +1,74 % | CNY 13,65 | CNY 14,04 | CNY 13,59 | 14,42M |
| 2026-09-09 | CNY 13,63 | +0,10 % | CNY 13,58 | CNY 13,70 | CNY 13,49 | 6,42M |
| 2026-09-08 | CNY 13,61 | +1,10 % | CNY 13,48 | CNY 13,81 | CNY 13,43 | 10,67M |
| 2026-09-07 | CNY 13,47 | -2,06 % | CNY 13,77 | CNY 13,80 | CNY 13,45 | 11,71M |
| 2026-09-04 | CNY 13,75 | +1,60 % | CNY 13,64 | CNY 14,04 | CNY 13,55 | 14,04M |
| 2026-09-03 | CNY 13,53 | +0,05 % | CNY 13,61 | CNY 13,85 | CNY 13,51 | 9,89M |
| 2026-09-02 | CNY 13,53 | -2,34 % | CNY 13,65 | CNY 13,84 | CNY 13,44 | 9,94M |
| 2026-09-01 | CNY 13,85 | +1,74 % | CNY 13,55 | CNY 13,97 | CNY 13,51 | 14,63M |
| 2026-08-31 | CNY 13,61 | -1,99 % | CNY 13,74 | CNY 13,91 | CNY 13,39 | 20,27M |
| 2026-08-28 | CNY 13,89 | +2,54 % | CNY 14,12 | CNY 14,51 | CNY 13,75 | 33,76M |
| 2026-08-27 | CNY 13,55 | +3,89 % | CNY 12,94 | CNY 13,68 | CNY 12,86 | 22,30M |
| 2026-08-26 | CNY 13,04 | +2,71 % | CNY 12,67 | CNY 13,39 | CNY 12,67 | 14,41M |
| 2026-08-25 | CNY 12,70 | +1,51 % | CNY 12,49 | CNY 12,76 | CNY 12,45 | 6,89M |
| 2026-08-24 | CNY 12,51 | -0,64 % | CNY 12,59 | CNY 12,79 | CNY 12,39 | 7,05M |
| 2026-08-21 | CNY 12,59 | +1,53 % | CNY 12,41 | CNY 12,61 | CNY 12,24 | 5,73M |
| 2026-08-20 | CNY 12,40 | +2,34 % | CNY 12,15 | CNY 12,42 | CNY 12,15 | 8,05M |
| 2026-08-19 | CNY 12,11 | -4,12 % | CNY 12,55 | CNY 12,64 | CNY 12,08 | 8,19M |
| 2026-08-18 | CNY 12,64 | -1,99 % | CNY 12,83 | CNY 12,87 | CNY 12,50 | 6,70M |
| 2026-08-17 | CNY 12,89 | +0,95 % | CNY 12,77 | CNY 12,97 | CNY 12,50 | 6,20M |
| 2026-08-14 | CNY 12,77 | -2,12 % | CNY 13,04 | CNY 13,09 | CNY 12,70 | 6,42M |
| 2026-08-13 | CNY 13,05 | -1,63 % | CNY 13,26 | CNY 13,43 | CNY 13,03 | 6,25M |
| 2026-08-12 | CNY 13,26 | +0,93 % | CNY 13,23 | CNY 13,41 | CNY 13,14 | 4,68M |
| 2026-08-11 | CNY 13,14 | -1,52 % | CNY 13,30 | CNY 13,32 | CNY 13,09 | 5,18M |
| 2026-08-10 | CNY 13,34 | +0,36 % | CNY 13,25 | CNY 13,43 | CNY 13,20 | 6,30M |
| 2026-08-07 | CNY 13,30 | -0,76 % | CNY 13,37 | CNY 13,38 | CNY 13,14 | 7,68M |
| 2026-08-06 | CNY 13,40 | -1,00 % | CNY 13,51 | CNY 13,64 | CNY 13,28 | 6,85M |
| 2026-08-05 | CNY 13,53 | +0,86 % | CNY 13,45 | CNY 13,58 | CNY 13,32 | 7,59M |
| 2026-08-04 | CNY 13,42 | -0,25 % | CNY 13,52 | CNY 13,60 | CNY 13,37 | 7,59M |
| 2026-08-03 | CNY 13,45 | +1,07 % | CNY 13,30 | CNY 13,71 | CNY 13,28 | 10,28M |
| 2026-07-31 | CNY 13,31 | +0,82 % | CNY 13,09 | CNY 13,43 | CNY 13,04 | 9,13M |
| 2026-07-30 | CNY 13,20 | +1,14 % | CNY 13,00 | CNY 13,39 | CNY 12,84 | 10,28M |
| 2026-07-29 | CNY 13,05 | +4,55 % | CNY 12,51 | CNY 13,14 | CNY 12,47 | 12,28M |
| 2026-07-28 | CNY 12,49 | -0,59 % | CNY 12,43 | CNY 12,58 | CNY 12,41 | 5,67M |
| 2026-07-27 | CNY 12,56 | +2,99 % | CNY 12,18 | CNY 12,58 | CNY 12,16 | 8,05M |
| 2026-07-24 | CNY 12,20 | -4,65 % | CNY 12,60 | CNY 12,70 | CNY 12,18 | 8,29M |
| 2026-07-23 | CNY 12,79 | +2,38 % | CNY 12,49 | CNY 12,79 | CNY 12,36 | 8,07M |
| 2026-07-22 | CNY 12,49 | -2,17 % | CNY 12,65 | CNY 12,78 | CNY 12,40 | 8,94M |
| 2026-07-21 | CNY 12,77 | +1,02 % | CNY 12,55 | CNY 12,84 | CNY 12,44 | 11,32M |
| 2026-07-20 | CNY 12,64 | +0,97 % | CNY 12,72 | CNY 12,95 | CNY 12,28 | 12,49M |
| 2026-07-17 | CNY 12,52 | -1,96 % | CNY 12,77 | CNY 13,02 | CNY 12,49 | 10,46M |
| 2026-07-16 | CNY 12,77 | -0,05 % | CNY 12,77 | CNY 12,95 | CNY 12,63 | 7,40M |
| 2026-07-15 | CNY 12,78 | +1,01 % | CNY 12,83 | CNY 12,92 | CNY 12,64 | 7,49M |
| 2026-07-14 | CNY 12,65 | +3,54 % | CNY 12,22 | CNY 12,65 | CNY 12,18 | 10,08M |
| 2026-07-13 | CNY 12,22 | -4,74 % | CNY 12,76 | CNY 12,82 | CNY 12,20 | 8,65M |
| 2026-07-10 | CNY 12,82 | -0,32 % | CNY 12,84 | CNY 13,07 | CNY 12,59 | 7,43M |
| 2026-07-09 | CNY 12,86 | -0,37 % | CNY 12,92 | CNY 13,04 | CNY 12,52 | 8,40M |
| 2026-07-08 | CNY 12,91 | -1,34 % | CNY 13,18 | CNY 13,26 | CNY 12,90 | 6,99M |
| 2026-07-07 | CNY 13,09 | -3,63 % | CNY 13,65 | CNY 13,65 | CNY 13,02 | 7,88M |
| 2026-07-06 | CNY 13,58 | -0,94 % | CNY 13,78 | CNY 13,92 | CNY 13,53 | 8,86M |
| 2026-07-03 | CNY 13,71 | +2,58 % | CNY 13,55 | CNY 13,97 | CNY 13,46 | 10,49M |
| 2026-07-02 | CNY 13,36 | -3,75 % | CNY 13,87 | CNY 13,99 | CNY 13,31 | 11,35M |
| 2026-07-01 | CNY 13,89 | +4,95 % | CNY 13,25 | CNY 14,11 | CNY 13,16 | 14,81M |
| 2026-06-30 | CNY 13,23 | -0,71 % | CNY 13,41 | CNY 13,55 | CNY 13,16 | 10,33M |
| 2026-06-29 | CNY 13,32 | -0,75 % | CNY 13,40 | CNY 13,57 | CNY 13,25 | 9,27M |
| 2026-06-26 | CNY 13,43 | -6,01 % | CNY 14,07 | CNY 14,18 | CNY 13,43 | 11,89M |
| 2026-06-25 | CNY 14,28 | +0,86 % | CNY 14,16 | CNY 14,55 | CNY 13,97 | 15,75M |
| 2026-06-24 | CNY 14,16 | -2,51 % | CNY 14,45 | CNY 14,63 | CNY 14,08 | 10,38M |
| 2026-06-23 | CNY 14,53 | -1,38 % | CNY 14,59 | CNY 14,93 | CNY 14,43 | 17,07M |
| 2026-06-22 | CNY 14,73 | +6,97 % | CNY 13,66 | CNY 14,73 | CNY 13,49 | 23,35M |
| 2026-06-18 | CNY 13,77 | -2,11 % | CNY 14,16 | CNY 14,17 | CNY 13,67 | 11,42M |
| 2026-06-17 | CNY 14,07 | -1,28 % | CNY 14,39 | CNY 14,43 | CNY 13,93 | 15,68M |
| 2026-06-16 | CNY 14,25 | -1,72 % | CNY 14,49 | CNY 14,66 | CNY 14,21 | 24,36M |
| 2026-06-15 | CNY 14,50 | +9,99 % | CNY 13,37 | CNY 14,50 | CNY 13,37 | 13,18M |
| 2026-06-12 | CNY 13,18 | +5,75 % | CNY 12,64 | CNY 13,57 | CNY 12,57 | 17,11M |
| 2026-06-11 | CNY 12,47 | -1,13 % | CNY 12,63 | CNY 12,90 | CNY 12,36 | 8,73M |
| 2026-06-10 | CNY 12,61 | -1,53 % | CNY 12,71 | CNY 12,87 | CNY 12,43 | 9,88M |
| 2026-06-09 | CNY 12,80 | -0,16 % | CNY 12,95 | CNY 12,97 | CNY 12,70 | 6,34M |
| 2026-06-08 | CNY 12,82 | -3,85 % | CNY 13,04 | CNY 13,31 | CNY 12,70 | 10,34M |
| 2026-06-05 | CNY 13,34 | -0,55 % | CNY 13,47 | CNY 13,80 | CNY 13,28 | 12,70M |
| 2026-06-04 | CNY 13,41 | -4,34 % | CNY 13,93 | CNY 13,93 | CNY 13,24 | 15,62M |
| 2026-06-03 | CNY 14,02 | -1,80 % | CNY 14,28 | CNY 14,59 | CNY 13,93 | 12,00M |
| 2026-06-02 | CNY 14,28 | -2,63 % | CNY 14,61 | CNY 14,75 | CNY 14,14 | 11,45M |
| 2026-06-01 | CNY 14,66 | -1,72 % | CNY 14,83 | CNY 14,98 | CNY 14,58 | 9,91M |
| 2026-05-29 | CNY 14,92 | +1,38 % | CNY 14,79 | CNY 15,57 | CNY 14,72 | 13,51M |
| 2026-05-28 | CNY 14,72 | -1,76 % | CNY 14,91 | CNY 15,01 | CNY 14,48 | 7,57M |
| 2026-05-27 | CNY 14,98 | -3,36 % | CNY 15,43 | CNY 15,62 | CNY 14,86 | 8,21M |
| 2026-05-26 | CNY 15,50 | -1,80 % | CNY 15,68 | CNY 15,69 | CNY 15,20 | 8,69M |