Lafang China (603630)

603630
🏛️ China →
24.10
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
2023-12-29 15.08 15.31 15.04 15.30 2.4M
2023-12-28 14.85 15.25 14.84 15.08 2.3M
2023-12-27 14.96 15.12 14.80 14.98 1.8M
2023-12-26 15.14 15.27 14.95 14.99 1.6M
2023-12-25 15.37 15.50 14.96 15.07 2.1M
2023-12-22 15.74 15.83 15.36 15.46 1.7M
2023-12-21 15.42 15.75 15.33 15.74 2.0M
2023-12-20 15.79 15.91 15.39 15.40 1.7M
2023-12-19 15.70 15.82 15.54 15.75 1.9M
2023-12-18 15.93 15.97 15.65 15.71 1.5M
2023-12-15 15.95 16.04 15.70 16.01 2.2M
2023-12-14 15.91 16.23 15.90 16.02 2.0M
2023-12-13 16.00 16.17 15.89 15.90 2.0M
2023-12-12 15.98 16.09 15.91 16.02 1.6M
2023-12-11 15.64 15.97 15.54 15.93 2.7M
2023-12-08 16.03 16.11 15.50 15.59 3.7M
2023-12-07 16.20 16.38 15.95 16.05 2.5M
2023-12-06 16.33 16.47 16.15 16.23 3.3M
2023-12-05 16.52 16.76 16.28 16.46 3.9M
2023-12-04 16.36 16.97 16.19 16.63 5.4M
2023-12-01 16.33 16.94 16.21 16.56 6.8M
2023-11-30 16.20 16.34 16.10 16.32 2.4M
2023-11-29 16.09 16.37 16.08 16.21 2.6M
2023-11-28 15.98 16.30 15.90 16.11 2.0M
2023-11-27 15.95 16.09 15.87 15.99 1.7M
2023-11-24 16.01 16.04 15.84 16.03 2.4M
2023-11-23 16.01 16.15 16.00 16.04 2.0M
2023-11-22 16.16 16.30 16.00 16.05 2.6M
2023-11-21 16.34 16.48 16.11 16.17 3.0M
2023-11-20 16.03 16.24 15.83 16.24 2.9M
2023-11-17 15.95 16.12 15.80 16.01 3.4M
2023-11-16 15.89 16.14 15.83 15.95 4.6M
2023-11-15 15.61 16.03 15.60 15.98 5.7M
2023-11-14 15.69 15.94 15.50 15.60 3.6M
2023-11-13 15.87 15.88 15.55 15.69 3.8M
2023-11-10 15.43 16.10 15.32 15.68 7.3M
2023-11-09 15.73 15.77 15.50 15.56 8.5M
2023-11-08 15.30 16.83 15.21 16.05 13.5M
2023-11-07 15.24 15.37 15.12 15.30 2.0M
2023-11-06 15.14 15.32 15.08 15.25 2.3M
2023-11-03 15.09 15.24 15.02 15.13 1.5M
2023-11-02 15.20 15.26 15.05 15.08 1.7M
2023-11-01 15.06 15.25 14.96 15.22 2.6M
2023-10-31 14.88 15.16 14.88 15.06 3.3M
2023-10-30 15.03 15.08 14.71 14.86 2.2M
2023-10-27 14.30 14.84 14.30 14.81 3.5M
2023-10-26 14.51 14.56 14.30 14.42 2.2M
2023-10-25 14.76 14.80 14.46 14.59 2.8M
2023-10-24 14.12 14.82 14.08 14.76 3.6M
2023-10-23 14.60 14.66 14.07 14.13 2.9M
2023-10-20 14.92 15.10 14.66 14.76 3.0M
2023-10-19 14.60 15.34 14.60 15.02 5.2M
2023-10-18 14.85 14.94 14.71 14.76 1.3M
2023-10-17 14.81 15.11 14.81 14.92 1.9M
2023-10-16 14.73 14.91 14.67 14.84 1.7M
2023-10-13 15.02 15.04 14.70 14.77 2.2M
2023-10-12 15.10 15.10 14.92 15.04 1.3M
2023-10-11 14.89 15.10 14.84 15.03 1.9M
2023-10-10 15.03 15.17 14.84 14.89 2.6M
2023-10-09 15.00 15.12 14.88 15.07 2.4M
2023-09-28 15.35 15.42 14.97 15.13 3.4M
2023-09-27 15.23 15.47 15.14 15.23 3.5M
2023-09-26 15.34 15.47 15.11 15.16 2.7M
2023-09-25 15.20 15.45 15.04 15.33 4.8M
2023-09-22 15.15 15.41 14.95 15.25 4.8M
2023-09-21 15.63 15.72 15.02 15.18 6.0M
2023-09-20 15.39 15.94 15.32 15.56 7.3M
2023-09-19 16.00 16.08 15.45 15.59 12.3M
2023-09-18 14.62 16.01 14.51 16.01 12.1M
2023-09-15 14.41 14.58 14.40 14.55 2.1M
2023-09-14 14.57 14.60 14.36 14.40 1.2M
2023-09-13 14.59 14.69 14.40 14.53 1.7M
2023-09-12 14.58 14.67 14.51 14.54 1.4M
2023-09-11 14.43 14.62 14.22 14.62 2.4M
2023-09-08 14.39 14.57 14.37 14.42 2.2M
2023-09-07 15.32 15.37 14.50 14.51 5.8M
2023-09-06 15.45 15.45 15.24 15.31 2.2M
2023-09-05 15.47 15.47 15.22 15.37 3.5M
2023-09-04 15.50 15.63 15.40 15.56 3.6M
2023-09-01 15.53 15.75 15.38 15.64 4.2M
2023-08-31 16.08 16.08 15.42 15.53 7.7M
2023-08-30 16.72 16.77 16.12 16.15 9.7M
2023-08-29 16.40 16.93 16.25 16.92 11.0M
2023-08-28 16.60 17.40 16.05 16.83 15.3M
2023-08-25 16.20 16.93 16.00 16.43 14.7M
2023-08-24 15.30 16.10 15.18 15.92 6.6M
2023-08-23 15.25 16.48 15.18 15.52 6.2M
2023-08-22 15.70 15.80 15.11 15.26 3.3M
2023-08-21 15.63 15.94 15.55 15.70 2.1M
2023-08-18 15.75 15.96 15.68 15.70 2.0M
2023-08-17 15.62 15.84 15.53 15.82 2.5M
2023-08-16 15.70 16.18 15.60 15.64 3.5M
2023-08-15 15.85 15.95 15.70 15.81 2.4M
2023-08-14 15.39 15.91 15.19 15.90 3.8M
2023-08-11 15.63 15.68 15.44 15.49 2.2M
2023-08-10 15.52 15.64 15.33 15.62 1.7M
2023-08-09 15.51 15.70 15.47 15.53 2.3M
2023-08-08 15.46 15.55 15.36 15.51 2.3M
2023-08-07 15.89 15.89 15.26 15.48 4.3M
2023-08-04 16.38 16.48 15.88 15.91 6.0M
2023-08-03 16.33 16.50 16.28 16.37 3.1M
2023-08-02 16.48 16.54 16.21 16.42 4.3M
2023-08-01 16.75 16.75 16.42 16.55 5.9M
2023-07-31 16.58 16.90 16.50 16.87 8.3M
2023-07-28 15.94 16.68 15.94 16.66 9.3M
2023-07-27 16.29 16.31 15.94 15.94 4.2M
2023-07-26 16.26 16.44 16.19 16.37 4.4M
2023-07-25 16.18 16.26 16.06 16.26 4.0M
2023-07-24 16.15 16.24 15.93 16.10 3.3M
2023-07-21 16.05 16.32 15.99 16.14 4.8M
2023-07-20 16.12 16.32 15.98 16.06 5.1M
2023-07-19 15.87 16.05 15.78 15.94 2.7M
2023-07-18 15.75 15.88 15.57 15.87 2.2M
2023-07-17 15.66 15.79 15.55 15.77 2.5M
2023-07-14 15.95 15.99 15.80 15.82 2.2M
2023-07-13 15.89 15.95 15.73 15.95 2.6M
2023-07-12 16.02 16.07 15.77 15.81 2.8M
2023-07-11 16.15 16.17 15.80 16.02 3.2M
2023-07-10 15.92 16.03 15.76 16.03 3.4M
2023-07-07 15.92 15.92 15.41 15.81 4.1M
2023-07-06 15.85 15.94 15.73 15.92 3.4M
2023-07-05 16.22 16.28 15.79 15.85 4.9M
2023-07-04 16.30 16.50 16.12 16.22 5.2M
2023-07-03 16.05 16.37 15.89 16.34 7.0M
2023-06-30 15.91 16.17 15.85 15.97 5.1M
2023-06-29 15.99 16.18 15.82 15.92 5.5M
2023-06-28 16.20 16.29 15.81 16.02 6.4M
2023-06-27 16.06 16.85 15.71 16.41 11.9M
2023-06-26 15.65 16.00 15.52 15.98 8.5M
2023-06-21 16.08 16.09 15.61 15.72 6.8M
2023-06-20 16.16 16.45 15.95 15.99 9.9M
2023-06-19 16.58 16.69 16.06 16.18 11.0M
2023-06-16 16.75 17.30 16.45 16.57 17.6M
2023-06-15 17.88 18.72 17.00 17.39 28.0M
2023-06-14 15.55 17.02 15.41 17.02 6.8M
2023-06-13 15.16 15.65 15.08 15.47 2.9M
2023-06-12 14.90 15.25 14.90 15.16 1.6M
2023-06-09 15.28 15.28 15.04 15.05 1.6M
2023-06-08 15.54 15.54 15.15 15.16 1.5M
2023-06-07 15.30 15.40 15.07 15.34 1.8M
2023-06-06 15.50 15.55 15.28 15.29 2.0M
2023-06-05 15.36 15.55 15.31 15.46 1.9M
2023-06-02 15.29 15.39 15.11 15.37 2.1M
2023-06-01 14.90 15.35 14.90 15.19 1.9M
2023-05-31 15.04 15.23 14.89 14.98 2.0M
2023-05-30 15.04 15.15 14.90 14.98 1.4M
2023-05-29 15.37 15.42 14.99 15.04 1.9M
2023-05-26 15.24 15.30 15.00 15.19 1.6M
2023-05-25 15.29 15.38 15.10 15.19 2.3M
2023-05-24 15.24 15.43 15.18 15.30 2.1M
2023-05-23 15.56 15.74 15.36 15.36 2.1M
2023-05-22 15.34 15.50 15.20 15.40 2.2M
2023-05-19 15.54 15.57 15.31 15.35 2.0M
2023-05-18 15.65 15.67 15.30 15.54 2.7M
2023-05-17 15.40 15.64 15.34 15.56 2.5M
2023-05-16 15.49 15.76 15.37 15.57 4.1M
2023-05-15 15.30 15.45 15.10 15.42 3.5M
2023-05-12 15.33 15.42 15.23 15.26 2.2M
2023-05-11 15.07 15.33 15.00 15.28 2.7M
2023-05-10 14.87 15.20 14.83 15.00 2.7M
2023-05-09 15.36 15.46 14.85 14.85 4.0M
2023-05-08 15.30 15.50 15.05 15.19 4.2M
2023-05-05 15.14 15.27 14.95 15.23 4.9M
2023-05-04 14.56 15.33 14.51 15.10 12.0M
2023-04-28 13.69 13.98 13.69 13.96 1.7M
2023-04-27 13.59 13.88 13.51 13.78 1.5M
2023-04-26 13.46 13.66 13.41 13.59 1.0M
2023-04-25 13.65 13.68 13.23 13.46 1.8M
2023-04-24 13.62 13.76 13.53 13.65 1.4M
2023-04-21 13.93 14.01 13.62 13.62 1.5M
2023-04-20 13.97 14.00 13.88 13.93 1.1M
2023-04-19 14.08 14.17 13.98 13.98 1.2M
2023-04-18 14.01 14.27 14.01 14.09 1.9M
2023-04-17 13.91 14.12 13.91 14.01 1.2M
2023-04-14 14.03 14.19 13.97 13.98 1.1M
2023-04-13 14.15 14.15 13.95 14.03 1.0M
2023-04-12 14.01 14.18 13.97 14.09 1.1M
2023-04-11 13.96 14.08 13.91 14.02 1.2M
2023-04-10 14.28 14.29 13.89 13.92 2.1M
2023-04-07 14.20 14.30 14.14 14.25 1.5M
2023-04-06 14.38 14.50 14.20 14.23 1.9M
2023-04-04 14.58 14.62 14.31 14.31 1.8M
2023-04-03 14.65 14.72 14.46 14.59 1.4M
2023-03-31 14.38 14.60 14.33 14.58 1.7M
2023-03-30 14.41 14.44 14.19 14.31 1.0M
2023-03-29 14.55 14.59 14.32 14.36 1.1M
2023-03-28 14.62 14.66 14.35 14.55 1.3M
2023-03-27 14.77 14.80 14.50 14.59 1.7M
2023-03-24 14.79 14.85 14.68 14.77 1.1M
2023-03-23 14.71 14.79 14.58 14.79 1.5M
2023-03-22 14.77 14.83 14.67 14.73 1.5M
2023-03-21 14.36 14.72 14.33 14.69 2.0M
2023-03-20 14.35 14.44 14.20 14.36 1.5M
2023-03-17 14.44 14.57 14.35 14.46 1.5M
2023-03-16 14.49 14.57 14.30 14.43 1.7M
2023-03-15 14.33 14.52 14.29 14.46 1.7M
2023-03-14 14.46 14.57 14.13 14.20 2.7M
2023-03-13 14.51 14.64 14.43 14.48 1.3M
2023-03-10 14.61 14.71 14.55 14.55 1.6M
2023-03-09 14.80 14.82 14.60 14.77 1.8M
2023-03-08 14.65 14.82 14.56 14.79 1.9M
2023-03-07 15.24 15.24 14.64 14.65 3.3M
2023-03-06 15.16 15.21 15.01 15.11 2.1M
2023-03-03 15.25 15.37 15.03 15.15 2.3M
2023-03-02 15.34 15.40 15.23 15.30 2.3M
2023-03-01 15.42 15.42 15.23 15.36 2.1M
2023-02-28 15.05 15.45 15.05 15.31 2.6M
2023-02-27 15.21 15.25 15.05 15.05 2.5M
2023-02-24 15.30 15.38 15.16 15.36 2.5M
2023-02-23 15.57 15.57 15.22 15.31 4.3M
2023-02-22 15.60 15.66 15.45 15.60 5.3M
2023-02-21 15.58 15.58 15.31 15.51 4.8M
2023-02-20 15.24 15.62 15.18 15.62 7.1M
2023-02-17 15.12 15.60 15.08 15.27 6.1M
2023-02-16 15.30 15.68 15.00 15.17 7.0M
2023-02-15 15.38 15.49 15.20 15.33 3.1M
2023-02-14 15.48 15.52 15.28 15.34 3.0M
2023-02-13 15.24 15.61 15.24 15.44 5.3M
2023-02-10 15.20 15.31 15.12 15.23 4.8M
2023-02-09 14.50 15.35 14.46 15.16 8.1M
2023-02-08 14.80 14.80 14.55 14.57 2.3M
2023-02-07 14.66 14.75 14.63 14.74 2.4M
2023-02-06 14.88 14.88 14.61 14.66 3.0M
2023-02-03 14.90 15.06 14.75 14.91 3.6M
2023-02-02 14.99 15.07 14.80 14.92 3.5M
2023-02-01 14.67 15.02 14.55 15.00 5.5M
2023-01-31 14.80 15.07 14.75 14.92 2.9M
2023-01-30 14.79 14.91 14.71 14.86 3.2M
2023-01-20 14.65 14.73 14.52 14.69 2.2M
2023-01-19 14.55 14.69 14.34 14.69 3.1M
2023-01-18 14.80 14.80 14.52 14.58 3.2M
2023-01-17 15.13 15.13 14.70 14.72 4.1M
2023-01-16 14.97 15.24 14.85 15.15 4.9M
2023-01-13 14.68 15.07 14.64 14.97 4.4M
2023-01-12 14.59 14.76 14.50 14.66 3.7M
2023-01-11 15.00 15.18 14.65 14.67 4.8M
2023-01-10 14.95 15.29 14.91 14.97 4.4M
2023-01-09 14.98 15.09 14.80 15.06 4.8M
2023-01-06 15.39 15.45 14.76 14.88 10.0M
2023-01-05 15.35 15.74 15.05 15.55 10.0M
2023-01-04 15.33 15.74 15.09 15.40 8.9M
2023-01-03 15.56 16.28 15.31 15.50 15.2M