Guangdong LingXiao (002884)

002884
🏛️ China →
17.11
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 16.44 16.77 16.36 16.61 1.0M
2022-12-29 16.32 16.45 16.21 16.34 0.5M
2022-12-28 16.17 16.37 16.08 16.30 0.5M
2022-12-27 16.02 16.23 15.82 16.19 0.6M
2022-12-26 15.57 16.10 15.55 15.94 0.6M
2022-12-23 15.50 15.76 15.41 15.57 0.6M
2022-12-22 15.85 15.87 15.43 15.50 0.7M
2022-12-21 15.90 15.99 14.29 15.76 1.0M
2022-12-20 16.13 16.22 15.77 15.88 0.9M
2022-12-19 16.71 16.71 16.06 16.13 1.0M
2022-12-16 16.56 16.75 16.51 16.71 0.6M
2022-12-15 16.62 16.75 16.60 16.70 0.6M
2022-12-14 16.70 16.77 16.55 16.62 0.5M
2022-12-13 16.95 16.98 16.66 16.69 0.8M
2022-12-12 16.95 17.20 16.78 16.98 1.6M
2022-12-09 16.86 16.92 16.71 16.88 1.2M
2022-12-08 16.85 17.15 16.64 16.91 1.7M
2022-12-07 16.60 16.87 16.45 16.84 1.9M
2022-12-06 16.69 16.78 16.50 16.59 0.9M
2022-12-05 16.38 16.75 16.38 16.70 1.6M
2022-12-02 16.42 16.46 16.28 16.38 1.0M
2022-12-01 16.34 16.55 16.33 16.43 2.1M
2022-11-30 16.38 16.53 16.25 16.31 0.8M
2022-11-29 16.10 16.45 16.10 16.39 0.9M
2022-11-28 16.23 16.23 15.95 16.19 1.0M
2022-11-25 16.25 16.29 16.15 16.24 0.6M
2022-11-24 16.30 16.41 16.21 16.31 0.7M
2022-11-23 16.35 16.43 15.97 16.22 1.3M
2022-11-22 16.40 16.70 16.20 16.46 2.1M
2022-11-21 16.30 16.54 16.05 16.43 1.1M
2022-11-18 16.37 16.46 16.13 16.44 1.7M
2022-11-17 16.24 16.49 16.04 16.38 1.3M
2022-11-16 16.32 16.58 16.21 16.24 1.6M
2022-11-15 15.70 16.37 15.61 16.28 2.7M
2022-11-14 15.54 15.75 15.45 15.73 2.8M
2022-11-11 15.67 15.79 15.40 15.43 2.8M
2022-11-10 15.61 15.61 15.37 15.45 1.0M
2022-11-09 15.59 15.74 15.51 15.64 1.0M
2022-11-08 15.73 15.76 15.45 15.56 1.0M
2022-11-07 15.47 15.78 15.31 15.73 1.7M
2022-11-04 15.15 15.50 15.08 15.45 2.2M
2022-11-03 15.38 15.50 15.09 15.10 2.6M
2022-11-02 15.15 15.65 15.15 15.49 1.3M
2022-11-01 14.99 15.25 14.92 15.25 1.6M
2022-10-31 14.84 15.52 14.77 15.02 2.3M
2022-10-28 16.12 16.13 15.37 15.39 1.1M
2022-10-27 16.18 16.24 16.06 16.12 0.7M
2022-10-26 16.04 16.23 15.92 16.12 0.9M
2022-10-25 15.79 16.23 15.34 16.04 1.5M
2022-10-24 16.16 16.23 15.80 15.80 1.7M
2022-10-21 16.48 16.65 16.15 16.16 2.0M
2022-10-20 16.40 16.75 16.25 16.50 1.6M
2022-10-19 16.95 17.04 16.58 16.58 2.1M
2022-10-18 17.03 17.57 16.98 17.18 3.1M
2022-10-17 16.88 16.95 16.44 16.95 2.4M
2022-10-14 16.60 16.97 16.45 16.95 3.3M
2022-10-13 16.53 16.82 16.32 16.52 3.0M
2022-10-12 17.04 17.07 15.90 16.80 5.3M
2022-10-11 19.23 19.27 17.23 17.38 8.0M
2022-10-10 20.39 20.41 18.55 18.69 7.8M
2022-09-30 18.34 20.08 18.34 20.08 9.1M
2022-09-29 17.83 18.44 17.48 18.25 1.6M
2022-09-28 18.03 18.03 17.66 17.67 0.6M
2022-09-27 17.80 18.00 17.56 17.94 0.6M
2022-09-26 17.80 18.14 17.45 17.80 0.6M
2022-09-23 18.89 18.89 17.71 17.82 1.9M
2022-09-22 18.39 18.90 18.36 18.90 0.7M
2022-09-21 18.40 18.69 18.01 18.56 0.5M
2022-09-20 18.62 18.77 18.40 18.45 0.5M
2022-09-19 18.73 18.73 18.37 18.60 0.5M
2022-09-16 18.57 18.83 18.33 18.78 1.0M
2022-09-15 18.99 19.01 18.38 18.57 0.9M
2022-09-14 18.85 18.95 18.75 18.87 0.6M
2022-09-13 19.23 19.38 18.91 19.12 1.1M
2022-09-09 19.40 19.47 19.08 19.27 0.9M
2022-09-08 19.09 19.50 18.93 19.49 2.0M
2022-09-07 18.81 19.07 18.68 18.92 0.9M
2022-09-06 18.75 18.96 18.56 18.78 1.4M
2022-09-05 18.92 18.92 18.26 18.75 2.2M
2022-09-02 19.21 19.35 18.81 18.91 1.5M
2022-09-01 19.70 19.92 19.12 19.20 2.0M
2022-08-31 20.65 20.66 19.45 19.74 2.6M
2022-08-30 21.46 21.50 20.59 20.79 3.1M
2022-08-29 21.00 22.05 20.93 22.01 1.7M
2022-08-26 21.65 21.68 21.30 21.32 1.2M
2022-08-25 21.40 21.66 20.58 21.57 2.1M
2022-08-24 21.76 22.10 21.00 21.30 2.8M
2022-08-23 21.21 22.10 21.21 21.85 3.3M
2022-08-22 21.83 21.93 21.13 21.32 2.9M
2022-08-19 20.92 22.50 20.51 21.90 5.8M
2022-08-18 20.45 20.98 20.10 20.92 3.7M
2022-08-17 20.07 20.67 20.05 20.28 2.9M
2022-08-16 19.50 20.65 19.44 20.06 3.1M
2022-08-15 19.40 19.53 19.12 19.52 1.6M
2022-08-12 20.48 20.48 18.99 19.33 4.7M
2022-08-11 20.35 20.68 20.15 20.48 2.0M
2022-08-10 20.10 20.31 20.00 20.25 1.4M
2022-08-09 19.93 20.12 19.73 20.08 0.9M
2022-08-08 19.78 19.96 19.40 19.88 0.9M
2022-08-05 19.61 19.78 19.16 19.76 1.0M
2022-08-04 19.69 19.87 19.23 19.65 0.9M
2022-08-03 19.97 20.10 19.22 19.80 1.5M
2022-08-02 20.50 20.51 19.62 19.99 1.6M
2022-08-01 20.15 20.39 19.83 20.20 1.9M
2022-07-29 19.85 20.35 19.66 19.79 0.7M
2022-07-28 19.80 19.87 19.54 19.85 0.8M
2022-07-27 19.47 19.92 19.31 19.68 0.4M
2022-07-26 19.24 19.79 18.88 19.48 0.6M
2022-07-25 19.84 19.84 19.13 19.21 0.9M
2022-07-22 19.83 20.08 19.55 19.64 0.8M
2022-07-21 19.68 20.09 19.55 19.92 1.3M
2022-07-20 19.58 19.73 19.33 19.72 0.8M
2022-07-19 19.10 19.42 19.06 19.42 0.8M
2022-07-18 18.84 19.29 18.84 19.21 0.9M
2022-07-15 19.12 19.18 18.91 18.93 0.7M
2022-07-14 19.26 19.44 19.06 19.13 0.9M
2022-07-13 19.22 19.48 19.14 19.40 0.6M
2022-07-12 19.39 19.50 19.13 19.18 0.7M
2022-07-11 19.76 19.89 19.28 19.39 1.0M
2022-07-08 20.01 20.24 19.78 19.81 1.0M
2022-07-07 20.00 20.48 19.82 20.07 0.9M
2022-07-06 19.77 20.19 19.66 19.99 1.3M
2022-07-05 20.00 20.17 19.68 19.80 1.6M
2022-07-04 20.31 20.33 19.83 20.00 1.5M
2022-07-01 20.49 20.49 20.06 20.23 1.4M
2022-06-30 20.35 20.58 20.13 20.49 1.9M
2022-06-29 20.75 20.94 20.39 20.40 1.6M
2022-06-28 21.05 21.14 20.70 20.95 2.1M
2022-06-27 21.00 21.19 20.75 21.15 2.0M
2022-06-24 20.68 20.97 20.52 20.82 1.5M
2022-06-23 20.47 20.76 20.26 20.69 1.3M
2022-06-22 20.48 20.70 20.25 20.49 1.1M
2022-06-21 21.15 21.18 20.24 20.48 1.7M
2022-06-20 20.63 21.00 20.59 20.76 2.0M
2022-06-17 20.28 20.58 20.11 20.50 1.5M
2022-06-16 20.56 20.67 20.28 20.39 1.4M
2022-06-15 21.06 21.43 20.50 20.56 2.9M
2022-06-14 20.50 20.99 20.17 20.97 2.4M
2022-06-13 20.29 20.85 20.28 20.53 1.4M
2022-06-10 19.69 20.44 19.51 20.33 1.7M
2022-06-09 19.86 19.98 19.60 19.69 0.9M
2022-06-08 19.88 20.27 19.56 20.01 1.8M
2022-06-07 20.26 20.28 19.71 19.79 1.4M
2022-06-06 19.95 20.44 19.70 20.20 1.6M
2022-06-02 20.01 20.01 19.72 19.86 1.6M
2022-06-01 19.78 20.13 19.54 20.01 1.4M
2022-05-31 19.62 19.83 19.36 19.78 1.1M
2022-05-30 19.54 19.67 19.39 19.57 1.1M
2022-05-27 19.75 19.95 19.39 19.52 1.5M
2022-05-26 19.81 20.05 19.53 19.85 1.6M
2022-05-25 19.35 19.95 19.03 19.78 1.6M
2022-05-24 20.65 20.65 19.43 19.52 3.0M
2022-05-23 21.23 21.65 21.11 21.65 1.8M
2022-05-20 21.23 21.28 20.80 21.24 1.6M
2022-05-19 20.70 21.19 20.59 20.99 1.4M
2022-05-18 21.74 21.80 20.92 21.00 1.6M
2022-05-17 21.72 22.19 21.58 21.70 2.2M
2022-05-16 21.26 21.50 20.90 21.41 2.7M
2022-05-13 20.86 21.28 20.86 21.17 1.8M
2022-05-12 20.80 21.15 20.62 20.84 1.6M
2022-05-11 20.91 21.43 20.80 20.98 2.5M
2022-05-10 20.65 21.15 20.51 20.94 2.4M
2022-05-09 20.17 21.34 20.15 20.93 2.1M
2022-05-06 20.19 20.53 19.89 20.26 2.6M
2022-05-05 20.02 20.88 19.40 20.67 3.1M
2022-04-29 18.36 19.44 18.32 19.30 1.9M
2022-04-28 18.75 18.75 17.62 18.20 2.2M
2022-04-27 18.13 18.79 17.54 18.67 2.6M
2022-04-26 18.84 19.09 17.81 18.67 3.1M
2022-04-25 19.46 19.46 18.68 18.92 2.2M
2022-04-22 19.55 19.99 18.96 19.45 1.9M
2022-04-21 19.98 20.00 19.31 19.55 2.2M
2022-04-20 20.20 20.40 19.71 19.93 4.3M
2022-04-19 19.35 19.40 18.90 19.26 1.3M
2022-04-18 18.44 19.20 18.37 19.11 0.9M
2022-04-15 18.75 18.85 18.29 18.70 0.8M
2022-04-14 18.95 18.98 18.54 18.77 0.7M
2022-04-13 18.68 18.94 18.46 18.69 0.8M
2022-04-12 18.56 18.99 18.20 18.87 1.5M
2022-04-11 19.74 19.88 18.50 18.56 2.4M
2022-04-08 19.66 19.80 18.92 19.72 3.1M
2022-04-07 20.76 20.78 19.68 19.71 3.0M
2022-04-06 21.61 21.61 20.50 20.79 2.1M
2022-04-01 21.74 21.89 21.55 21.65 0.6M
2022-03-31 21.83 22.26 21.62 21.92 0.8M
2022-03-30 21.42 21.99 21.32 21.92 0.7M
2022-03-29 22.21 22.21 21.13 21.38 1.4M
2022-03-28 22.00 22.24 21.65 22.01 0.7M
2022-03-25 22.24 22.51 22.20 22.28 0.4M
2022-03-24 22.38 22.44 22.11 22.23 0.5M
2022-03-23 22.48 22.75 22.16 22.51 0.9M
2022-03-22 22.61 22.62 22.33 22.47 0.4M
2022-03-21 22.43 22.77 22.25 22.61 0.8M
2022-03-18 22.17 22.45 21.93 22.42 0.7M
2022-03-17 22.35 22.56 22.10 22.31 1.0M
2022-03-16 21.80 22.20 21.15 22.09 1.1M
2022-03-15 22.30 22.30 21.29 21.57 1.5M
2022-03-14 23.04 23.05 22.32 22.34 0.8M
2022-03-11 23.02 23.18 22.41 23.03 1.1M
2022-03-10 23.53 23.73 22.84 23.01 1.1M
2022-03-09 22.93 23.40 22.28 23.20 1.5M
2022-03-08 23.78 23.95 22.91 22.94 1.7M
2022-03-07 24.17 24.30 23.66 23.80 1.0M
2022-03-04 24.00 24.49 23.64 24.24 1.2M
2022-03-03 25.10 25.10 24.07 24.13 1.9M
2022-03-02 25.89 25.89 24.92 25.10 2.6M
2022-03-01 24.85 25.88 24.69 25.88 3.2M
2022-02-28 24.77 24.94 24.50 24.71 1.4M
2022-02-25 24.50 24.94 24.50 24.70 1.2M
2022-02-24 24.74 24.98 24.04 24.53 2.0M
2022-02-23 24.30 24.67 24.10 24.59 1.7M
2022-02-22 24.34 24.46 23.82 24.19 1.4M
2022-02-21 23.74 24.32 23.53 24.24 1.1M
2022-02-18 23.44 23.75 23.26 23.69 0.9M
2022-02-17 24.11 24.19 23.20 23.68 2.1M
2022-02-16 24.46 24.46 24.05 24.20 1.3M
2022-02-15 24.22 24.25 23.56 24.25 1.3M
2022-02-14 23.35 24.39 23.07 23.87 1.9M
2022-02-11 24.12 24.18 23.42 23.54 2.1M
2022-02-10 24.89 24.89 24.07 24.12 2.9M
2022-02-09 24.80 24.97 24.50 24.85 2.2M
2022-02-08 24.49 24.96 24.33 24.80 2.6M
2022-02-07 24.22 24.78 24.03 24.15 2.4M
2022-01-28 23.67 24.20 23.24 23.98 2.1M
2022-01-27 23.52 23.78 23.13 23.67 1.9M
2022-01-26 23.35 23.86 23.32 23.70 1.2M
2022-01-25 23.43 24.07 23.40 23.46 1.7M
2022-01-24 23.50 23.69 23.10 23.59 1.0M
2022-01-21 23.41 23.55 22.99 23.35 1.7M
2022-01-20 24.54 24.63 22.88 23.47 4.1M
2022-01-19 24.36 24.68 24.17 24.51 1.5M
2022-01-18 24.32 24.70 24.00 24.33 1.8M
2022-01-17 24.00 24.72 24.00 24.32 2.3M
2022-01-14 24.35 24.49 23.97 24.00 2.1M
2022-01-13 25.15 25.25 24.20 24.36 2.4M
2022-01-12 24.73 25.35 24.10 25.13 3.9M
2022-01-11 25.46 25.65 24.49 24.61 2.4M
2022-01-10 25.28 25.90 25.15 25.40 1.9M
2022-01-07 26.57 26.84 25.40 25.42 2.3M
2022-01-06 26.41 27.28 26.23 26.35 1.6M
2022-01-05 27.33 27.50 26.33 26.60 2.5M
2022-01-04 27.97 28.02 26.71 27.25 1.6M