Guangdong Lyric Robot Automation (688499)

688499
🏛️ China →
69.01
Última Actualización: 2025-09-26
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
2024-12-31 23.09 23.31 22.22 22.37 4.7M
2024-12-30 23.39 23.50 22.79 23.10 4.4M
2024-12-27 24.00 24.09 23.42 23.55 5.1M
2024-12-26 23.00 24.81 22.99 24.10 8.8M
2024-12-25 23.57 23.89 23.00 23.15 5.2M
2024-12-24 23.90 24.22 23.22 23.76 5.9M
2024-12-23 25.27 25.43 23.59 23.70 6.3M
2024-12-20 24.95 25.57 24.87 25.27 5.1M
2024-12-19 24.49 25.54 24.23 25.11 7.0M
2024-12-18 24.99 24.99 24.10 24.39 4.7M
2024-12-17 25.76 26.10 24.54 24.76 6.0M
2024-12-16 26.84 26.84 25.60 25.76 6.9M
2024-12-13 27.99 28.02 26.83 26.92 7.3M
2024-12-12 27.76 28.54 27.52 28.28 9.3M
2024-12-11 27.40 27.83 27.30 27.65 5.8M
2024-12-10 28.80 28.98 27.47 27.61 9.0M
2024-12-09 27.20 28.16 27.01 27.62 9.6M
2024-12-06 27.15 27.50 26.30 27.17 7.9M
2024-12-05 26.04 27.27 25.99 27.02 8.8M
2024-12-04 27.35 27.35 26.08 26.21 10.0M
2024-12-03 28.40 28.80 27.08 27.55 8.5M
2024-12-02 27.75 28.50 27.17 28.34 8.2M
2024-11-29 27.36 28.36 26.71 27.75 8.8M
2024-11-28 28.19 28.85 27.47 27.51 8.4M
2024-11-27 27.13 28.22 26.28 28.10 8.0M
2024-11-26 27.90 28.76 27.18 27.18 9.0M
2024-11-25 27.59 28.97 27.58 28.40 11.0M
2024-11-22 29.20 29.89 27.21 27.21 12.5M
2024-11-21 30.01 30.49 28.75 29.20 15.0M
2024-11-20 29.92 32.25 29.71 30.70 20.1M
2024-11-19 30.00 30.20 27.78 29.92 15.5M
2024-11-18 31.11 33.00 29.08 30.12 15.1M
2024-11-15 31.50 33.38 30.05 30.58 18.3M
2024-11-14 33.93 35.36 31.57 31.90 19.6M
2024-11-13 33.90 35.54 31.20 34.20 31.4M
2024-11-12 29.71 35.57 28.90 35.57 33.1M
2024-11-11 25.01 29.64 25.01 29.64 13.3M
2024-11-08 24.91 25.63 24.50 24.70 6.1M
2024-11-07 23.25 24.99 23.25 24.63 6.6M
2024-11-06 22.94 24.30 22.94 23.25 5.8M
2024-11-05 21.96 22.85 21.88 22.80 3.6M
2024-11-04 21.20 22.08 21.02 21.97 3.5M
2024-11-01 22.09 22.38 21.09 21.26 4.8M
2024-10-31 21.90 22.33 21.22 22.21 6.4M
2024-10-30 23.18 23.48 22.41 22.70 4.4M
2024-10-29 24.63 25.18 23.41 23.41 5.3M
2024-10-28 24.98 24.99 24.09 24.60 4.9M
2024-10-25 22.82 24.63 22.82 24.10 6.3M
2024-10-24 23.46 23.55 22.78 22.82 3.7M
2024-10-23 22.73 24.04 22.42 23.68 5.8M
2024-10-22 22.51 22.95 22.22 22.73 4.1M
2024-10-21 22.29 23.26 22.04 22.61 5.9M
2024-10-18 20.79 22.56 20.71 21.90 4.1M
2024-10-17 21.10 21.35 20.77 20.79 2.4M
2024-10-16 20.99 21.29 20.73 20.92 2.5M
2024-10-15 21.67 22.22 21.30 21.30 2.8M
2024-10-14 21.51 21.87 20.91 21.80 3.7M
2024-10-11 22.80 22.82 20.85 21.23 5.4M
2024-10-10 23.60 24.30 22.91 22.96 4.1M
2024-10-09 26.13 26.19 23.21 23.40 8.7M
2024-10-08 28.40 28.88 25.00 27.38 11.5M
2024-09-30 22.08 24.60 21.36 24.18 7.2M
2024-09-27 19.42 21.00 19.37 20.90 3.0M
2024-09-26 18.63 19.10 18.40 19.10 2.6M
2024-09-25 18.20 19.10 18.18 18.55 3.0M
2024-09-24 17.38 18.08 17.29 18.00 2.3M
2024-09-23 17.31 17.65 17.15 17.27 0.9M
2024-09-20 17.83 17.92 17.25 17.37 1.1M
2024-09-19 17.47 18.07 17.28 17.69 1.4M
2024-09-18 18.18 18.18 17.15 17.41 1.2M
2024-09-13 18.62 18.66 17.80 17.82 1.5M
2024-09-12 19.05 19.20 18.62 18.62 1.4M
2024-09-11 18.51 19.20 18.51 19.06 1.9M
2024-09-10 18.47 18.65 18.11 18.59 1.5M
2024-09-09 18.27 18.72 18.16 18.47 1.4M
2024-09-06 18.98 19.02 18.32 18.50 2.2M
2024-09-05 19.32 19.63 18.97 19.09 2.7M
2024-09-04 19.00 20.11 18.96 19.63 3.4M
2024-09-03 18.58 19.50 18.39 19.20 2.2M
2024-09-02 19.19 19.24 18.63 18.65 1.9M
2024-08-30 18.69 19.55 18.59 19.13 2.8M
2024-08-29 18.30 18.93 17.93 18.67 3.0M
2024-08-28 18.21 18.49 17.88 18.12 2.3M
2024-08-27 18.64 18.99 18.32 18.49 2.5M
2024-08-26 17.87 20.16 17.87 18.80 4.7M
2024-08-23 18.50 18.53 17.43 17.50 3.2M
2024-08-22 17.52 19.70 17.39 18.81 5.0M
2024-08-21 16.96 17.93 16.86 17.39 1.8M
2024-08-20 17.26 17.54 16.85 16.96 0.9M
2024-08-19 17.28 17.55 16.87 17.33 1.0M
2024-08-16 17.62 17.68 17.12 17.12 1.0M
2024-08-15 17.33 17.77 17.10 17.45 1.3M
2024-08-14 17.69 17.89 17.27 17.30 0.9M
2024-08-13 17.77 17.80 17.26 17.65 1.2M
2024-08-12 17.96 18.18 17.52 17.60 0.9M
2024-08-09 18.47 18.57 17.93 17.93 1.1M
2024-08-08 18.57 18.63 18.06 18.35 1.1M
2024-08-07 18.65 18.87 18.33 18.63 1.0M
2024-08-06 18.53 18.95 18.38 18.63 1.4M
2024-08-05 18.75 19.26 18.05 18.05 2.0M
2024-08-02 18.99 19.40 18.78 18.85 1.2M
2024-08-01 19.15 19.30 19.01 19.10 1.3M
2024-07-31 18.32 19.13 17.86 19.11 1.6M
2024-07-30 17.92 18.29 17.85 18.13 0.8M
2024-07-29 18.66 18.68 17.84 18.11 1.0M
2024-07-26 18.35 18.72 18.18 18.40 1.0M
2024-07-25 17.66 18.53 17.56 18.16 1.4M
2024-07-24 18.14 18.36 17.68 17.68 1.1M
2024-07-23 18.91 19.20 18.23 18.23 1.2M
2024-07-22 18.83 19.25 18.74 18.91 0.9M
2024-07-19 18.53 19.08 18.16 18.81 1.2M
2024-07-18 18.52 18.55 17.81 18.55 1.2M
2024-07-17 18.90 18.90 18.44 18.60 0.9M
2024-07-16 18.65 18.97 18.50 18.68 1.2M
2024-07-15 19.18 19.29 18.60 18.63 1.1M
2024-07-12 19.45 19.58 19.13 19.21 1.4M
2024-07-11 18.80 19.40 18.61 19.26 1.8M
2024-07-10 18.44 18.96 18.18 18.30 1.4M
2024-07-09 17.97 18.47 17.71 18.44 1.7M
2024-07-08 18.34 18.78 17.69 18.08 1.9M
2024-07-05 18.28 18.46 17.91 18.34 1.6M
2024-07-04 19.09 19.09 18.15 18.23 1.6M
2024-07-03 19.10 19.44 18.81 19.02 1.5M
2024-07-02 19.19 19.38 18.78 18.86 1.4M
2024-07-01 19.30 19.42 18.71 19.09 1.6M
2024-06-28 19.36 19.82 19.11 19.13 1.4M
2024-06-27 19.93 20.16 19.44 19.45 1.3M
2024-06-26 18.98 19.99 18.59 19.92 2.3M
2024-06-25 19.14 19.33 18.63 18.85 2.0M
2024-06-24 20.29 20.29 19.01 19.02 2.4M
2024-06-21 20.74 21.00 20.27 20.31 1.6M
2024-06-20 21.40 21.61 20.69 20.91 1.7M
2024-06-19 21.98 22.01 21.27 21.45 1.5M
2024-06-18 22.50 22.50 21.60 21.91 1.9M
2024-06-17 21.75 22.51 21.38 21.92 1.9M
2024-06-14 22.24 22.43 21.65 21.75 2.2M
2024-06-13 22.20 23.07 21.80 22.49 2.6M
2024-06-12 21.95 22.24 21.85 22.00 1.5M
2024-06-11 22.30 22.30 21.25 21.92 1.7M
2024-06-07 22.01 22.18 21.61 21.92 1.5M
2024-06-06 23.25 23.35 21.55 21.60 2.7M
2024-06-05 23.30 23.75 22.86 23.35 1.3M
2024-06-04 23.59 23.66 22.70 23.38 2.0M
2024-06-03 25.56 25.56 23.61 23.77 2.8M
2024-05-31 25.85 25.88 25.40 25.48 1.3M
2024-05-30 25.90 26.33 25.40 25.62 1.9M
2024-05-29 25.17 26.10 25.08 25.61 2.2M
2024-05-28 25.88 25.88 24.91 25.07 2.0M
2024-05-27 26.14 26.31 25.21 25.88 2.6M
2024-05-24 25.40 26.79 25.40 25.56 4.1M
2024-05-23 25.50 25.53 24.71 24.76 2.0M
2024-05-22 24.85 25.88 24.77 25.70 2.6M
2024-05-21 25.20 25.28 24.55 24.75 1.2M
2024-05-20 25.00 25.45 24.81 24.91 1.8M
2024-05-17 24.79 25.08 24.44 25.00 1.9M
2024-05-16 24.70 25.10 24.55 24.76 1.3M
2024-05-15 24.99 25.15 24.65 24.70 1.4M
2024-05-14 25.12 25.68 24.79 24.87 1.8M
2024-05-13 26.11 26.14 24.91 25.06 3.0M
2024-05-10 27.68 28.03 26.35 26.48 4.1M
2024-05-09 26.70 28.41 26.70 27.76 5.0M
2024-05-08 27.31 27.31 26.34 26.40 2.5M
2024-05-07 27.44 27.64 26.76 27.51 2.9M
2024-05-06 27.01 27.69 26.93 27.20 3.2M
2024-04-30 28.00 28.37 26.50 26.61 4.0M
2024-04-29 25.55 28.13 25.55 27.75 6.1M
2024-04-26 25.36 25.87 24.96 25.52 3.5M
2024-04-25 24.20 26.27 24.20 25.50 4.8M
2024-04-24 26.06 27.68 25.72 27.52 3.7M
2024-04-23 25.84 26.53 25.70 26.05 2.1M
2024-04-22 26.01 26.90 25.31 25.84 2.5M
2024-04-19 27.85 28.49 26.48 26.54 4.0M
2024-04-18 28.40 29.53 27.02 28.06 4.4M
2024-04-17 27.61 28.93 27.22 28.66 4.1M
2024-04-16 29.39 29.49 25.95 26.68 5.7M
2024-04-15 31.00 32.70 29.16 29.73 6.0M
2024-04-12 33.60 33.73 31.70 31.90 6.2M
2024-04-11 34.00 35.87 32.63 33.75 6.5M
2024-04-10 35.12 35.68 33.85 34.75 9.1M
2024-04-09 31.12 36.48 31.12 36.42 12.6M
2024-04-08 33.68 35.38 31.22 31.46 10.7M
2024-04-03 35.96 38.80 34.50 35.45 16.7M
2024-04-02 27.60 32.69 27.17 32.69 6.1M
2024-04-01 25.51 27.39 25.51 27.24 3.1M
2024-03-29 25.38 25.99 25.23 25.50 1.6M
2024-03-28 24.97 25.86 24.91 25.47 3.1M
2024-03-27 27.00 28.10 25.21 25.29 4.5M
2024-03-26 25.54 27.42 25.16 26.45 3.3M
2024-03-25 26.79 26.94 25.46 25.54 2.3M
2024-03-22 28.21 28.52 26.80 26.80 2.9M
2024-03-21 29.10 29.30 28.00 28.32 1.9M
2024-03-20 28.44 29.10 28.44 29.06 2.0M
2024-03-19 29.04 29.17 28.52 28.70 2.1M
2024-03-18 28.02 29.17 28.02 29.15 3.2M
2024-03-15 27.96 28.06 27.38 27.93 2.4M
2024-03-14 28.25 29.01 27.55 27.99 2.8M
2024-03-13 28.95 29.24 28.16 28.43 2.7M
2024-03-12 29.30 29.45 28.50 29.00 2.6M
2024-03-11 27.19 29.40 27.16 29.40 4.1M
2024-03-08 27.25 27.73 26.72 27.17 3.2M
2024-03-07 27.97 28.30 27.00 27.02 1.9M
2024-03-06 27.23 28.30 26.88 27.95 1.7M
2024-03-05 28.29 28.31 27.12 27.33 1.7M
2024-03-04 29.00 29.26 27.99 28.28 1.8M
2024-03-01 28.40 29.30 28.00 28.67 1.8M
2024-02-29 27.02 28.26 27.00 28.14 2.3M
2024-02-28 29.30 30.48 27.09 27.09 3.2M
2024-02-27 28.44 29.18 28.16 29.17 1.7M
2024-02-26 27.85 29.13 27.85 28.67 2.0M
2024-02-23 27.19 27.93 27.00 27.85 1.9M
2024-02-22 26.56 27.25 26.41 26.88 1.4M
2024-02-21 26.00 27.56 25.69 26.57 2.1M
2024-02-20 25.88 26.14 25.16 26.14 1.6M
2024-02-19 26.37 26.97 25.47 25.88 2.4M
2024-02-08 24.31 26.36 24.31 26.11 2.5M
2024-02-07 24.19 25.32 23.82 24.53 2.9M
2024-02-06 22.33 24.42 21.22 23.85 2.5M
2024-02-05 25.13 25.20 22.24 22.61 3.0M
2024-02-02 26.82 27.05 24.63 25.37 2.3M
2024-02-01 27.00 27.79 26.41 26.73 1.9M
2024-01-31 28.00 28.87 26.70 26.71 2.1M
2024-01-30 29.18 29.73 28.56 28.67 1.6M
2024-01-29 31.00 31.17 29.21 29.30 1.8M
2024-01-26 31.70 31.87 30.53 30.63 1.6M
2024-01-25 30.69 31.67 30.01 31.59 2.0M
2024-01-24 31.04 31.54 29.10 30.69 2.8M
2024-01-23 30.75 31.43 30.17 31.00 1.9M
2024-01-22 33.00 33.07 30.68 30.68 2.3M
2024-01-19 33.79 34.90 33.36 33.38 1.8M
2024-01-18 34.02 34.58 33.12 34.00 2.0M
2024-01-17 35.65 35.77 34.35 34.37 1.8M
2024-01-16 35.71 36.50 34.94 35.61 2.1M
2024-01-15 36.40 36.80 35.50 35.71 2.2M
2024-01-12 36.67 37.77 36.32 36.59 2.8M
2024-01-11 34.85 37.52 34.68 36.89 3.3M
2024-01-10 34.42 35.93 33.89 34.92 2.0M
2024-01-09 34.67 35.88 34.21 34.75 1.8M
2024-01-08 35.40 35.85 34.26 34.31 1.6M
2024-01-05 35.75 36.99 35.18 35.43 1.8M
2024-01-04 36.81 36.95 35.50 35.79 1.8M
2024-01-03 37.00 37.25 36.34 36.91 1.4M
2024-01-02 38.03 38.03 37.04 37.04 1.8M