Lancy A (002612)

002612
🏛️ China →
17.18
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
2024-12-31 16.79 16.83 16.33 16.36 6.3M
2024-12-30 17.10 17.10 16.55 16.60 7.2M
2024-12-27 17.09 17.33 16.88 17.13 5.6M
2024-12-26 17.09 17.32 17.01 17.04 5.3M
2024-12-25 17.59 17.63 16.73 17.07 7.5M
2024-12-24 17.50 17.69 17.20 17.48 9.2M
2024-12-23 18.00 18.58 17.30 17.76 16.1M
2024-12-20 17.78 18.67 17.78 18.03 14.7M
2024-12-19 17.65 17.94 17.40 17.71 9.7M
2024-12-18 18.08 18.32 17.82 17.96 9.8M
2024-12-17 19.16 19.20 17.99 18.08 16.1M
2024-12-16 19.45 19.75 18.95 19.07 20.0M
2024-12-13 19.19 20.54 18.93 19.63 37.9M
2024-12-12 18.30 18.98 18.24 18.93 19.5M
2024-12-11 17.78 18.93 17.65 18.43 20.5M
2024-12-10 18.45 18.49 17.61 17.62 12.0M
2024-12-09 17.77 17.78 17.40 17.52 5.3M
2024-12-06 17.48 17.88 17.48 17.78 7.5M
2024-12-05 17.32 17.69 17.20 17.46 5.7M
2024-12-04 17.69 17.73 17.32 17.47 6.2M
2024-12-03 17.81 18.03 17.51 17.80 8.4M
2024-12-02 17.64 17.97 17.53 17.86 8.6M
2024-11-29 16.98 17.78 16.85 17.50 9.9M
2024-11-28 17.03 17.32 16.98 17.00 5.1M
2024-11-27 16.68 17.07 16.33 17.07 6.3M
2024-11-26 16.84 17.08 16.65 16.69 4.8M
2024-11-25 16.68 17.03 16.56 16.86 5.8M
2024-11-22 17.33 17.63 16.73 16.73 8.4M
2024-11-21 17.46 17.70 17.16 17.46 8.8M
2024-11-20 17.25 17.54 16.89 17.46 11.9M
2024-11-19 17.00 17.37 16.73 17.23 6.9M
2024-11-18 17.41 17.58 16.88 17.01 9.2M
2024-11-15 17.58 18.07 17.30 17.32 9.8M
2024-11-14 18.33 18.52 17.50 17.59 12.5M
2024-11-13 18.76 19.17 17.96 18.46 17.8M
2024-11-12 18.50 19.27 18.49 18.72 25.0M
2024-11-11 18.00 18.53 17.90 18.40 16.5M
2024-11-08 19.00 19.20 18.32 18.37 32.4M
2024-11-07 16.73 18.70 16.72 18.70 30.7M
2024-11-06 17.26 17.47 16.92 17.00 13.0M
2024-11-05 17.14 17.18 16.91 17.02 14.7M
2024-11-04 16.65 17.14 16.52 16.99 11.8M
2024-11-01 17.40 17.61 16.80 16.83 19.2M
2024-10-31 17.60 18.18 16.72 17.70 36.3M
2024-10-30 15.70 17.47 15.35 17.47 16.4M
2024-10-29 16.30 16.69 15.73 15.88 13.9M
2024-10-28 15.83 16.14 15.79 16.00 7.7M
2024-10-25 15.53 15.89 15.42 15.84 7.1M
2024-10-24 15.31 15.57 15.27 15.53 5.7M
2024-10-23 15.53 15.65 15.40 15.46 7.5M
2024-10-22 15.10 15.53 14.99 15.43 10.2M
2024-10-21 15.09 15.24 14.82 15.10 7.7M
2024-10-18 14.60 15.43 14.49 15.09 9.1M
2024-10-17 14.94 15.11 14.61 14.61 4.0M
2024-10-16 14.65 15.08 14.53 14.85 4.7M
2024-10-15 15.28 15.35 14.80 14.80 7.9M
2024-10-14 14.89 15.35 14.80 15.28 7.2M
2024-10-11 15.39 15.65 14.79 14.97 7.1M
2024-10-10 15.66 16.28 15.43 15.49 8.8M
2024-10-09 17.00 17.00 15.65 15.67 13.9M
2024-10-08 18.44 18.44 16.73 17.39 20.0M
2024-09-30 16.12 16.76 15.77 16.76 17.1M
2024-09-27 14.69 15.39 14.51 15.24 11.9M
2024-09-26 13.45 14.42 13.40 14.38 8.2M
2024-09-25 13.50 13.78 13.41 13.46 5.9M
2024-09-24 12.77 13.30 12.74 13.28 6.2M
2024-09-23 12.81 12.92 12.61 12.70 2.9M
2024-09-20 12.89 12.94 12.75 12.84 2.9M
2024-09-19 12.42 13.10 12.40 12.94 4.8M
2024-09-18 12.56 12.58 12.20 12.33 2.1M
2024-09-13 12.74 12.79 12.56 12.56 1.9M
2024-09-12 12.82 13.03 12.71 12.73 1.9M
2024-09-11 12.89 12.99 12.77 12.90 2.0M
2024-09-10 13.00 13.15 12.67 12.89 2.8M
2024-09-09 12.85 13.15 12.71 12.97 2.7M
2024-09-06 13.05 13.14 12.84 12.85 2.3M
2024-09-05 12.81 13.08 12.81 13.05 2.4M
2024-09-04 12.76 13.00 12.76 12.84 1.9M
2024-09-03 12.77 12.98 12.68 12.87 2.1M
2024-09-02 13.15 13.15 12.75 12.77 3.6M
2024-08-30 12.88 13.39 12.68 13.18 4.5M
2024-08-29 12.72 12.93 12.61 12.87 3.0M
2024-08-28 12.65 12.80 12.45 12.72 2.2M
2024-08-27 12.52 12.69 12.42 12.60 2.0M
2024-08-26 12.75 12.89 12.58 12.64 2.4M
2024-08-23 12.51 12.75 12.45 12.74 3.1M
2024-08-22 12.67 12.78 12.40 12.51 3.0M
2024-08-21 13.00 13.08 12.58 12.60 3.5M
2024-08-20 13.46 13.56 12.98 13.06 4.6M
2024-08-19 13.50 13.66 13.46 13.51 2.2M
2024-08-16 13.57 13.84 13.56 13.57 2.8M
2024-08-15 13.66 13.86 13.50 13.65 2.5M
2024-08-14 13.88 13.91 13.65 13.67 2.2M
2024-08-13 13.90 13.95 13.67 13.88 2.0M
2024-08-12 13.86 13.98 13.73 13.90 2.2M
2024-08-09 14.01 14.13 13.88 13.88 2.9M
2024-08-08 13.75 14.14 13.73 14.06 4.9M
2024-08-07 13.95 14.03 13.73 13.86 3.8M
2024-08-06 13.61 14.02 13.61 14.02 5.9M
2024-08-05 13.61 14.02 13.50 13.58 4.6M
2024-08-02 13.40 13.88 13.40 13.68 3.4M
2024-08-01 13.76 13.87 13.46 13.56 4.0M
2024-07-31 13.07 13.79 13.02 13.78 4.9M
2024-07-30 13.00 13.19 12.96 13.06 1.8M
2024-07-29 13.26 13.30 12.98 13.00 2.6M
2024-07-26 13.05 13.29 13.02 13.26 2.2M
2024-07-25 12.89 13.20 12.84 13.01 2.5M
2024-07-24 13.15 13.23 12.88 12.89 2.6M
2024-07-23 13.61 13.65 13.12 13.20 2.7M
2024-07-22 13.62 13.72 13.52 13.60 2.1M
2024-07-19 13.61 13.74 13.50 13.67 1.9M
2024-07-18 13.73 13.81 13.55 13.67 3.3M
2024-07-17 13.55 13.86 13.44 13.83 4.2M
2024-07-16 13.65 13.73 13.50 13.54 1.9M
2024-07-15 13.79 13.80 13.57 13.65 2.0M
2024-07-12 13.82 13.93 13.71 13.79 2.6M
2024-07-11 13.50 13.85 13.48 13.82 4.1M
2024-07-10 13.19 13.44 13.08 13.28 2.6M
2024-07-09 13.10 13.25 12.79 13.22 3.8M
2024-07-08 13.51 13.55 13.10 13.13 3.1M
2024-07-05 13.34 13.58 13.28 13.53 2.3M
2024-07-04 13.90 13.90 13.36 13.43 3.4M
2024-07-03 13.85 14.00 13.80 13.89 2.4M
2024-07-02 13.95 14.08 13.84 13.91 2.4M
2024-07-01 13.82 13.97 13.65 13.97 3.1M
2024-06-28 13.90 14.15 13.78 13.82 3.2M
2024-06-27 14.25 14.39 13.99 13.99 2.4M
2024-06-26 13.78 14.38 13.72 14.33 3.1M
2024-06-25 13.80 14.18 13.80 13.97 3.0M
2024-06-24 14.30 14.30 13.77 13.80 3.9M
2024-06-21 14.43 14.63 14.32 14.33 2.6M
2024-06-20 14.88 15.05 14.50 14.50 3.8M
2024-06-19 15.41 15.45 14.98 15.03 3.3M
2024-06-18 15.43 15.54 15.34 15.36 2.4M
2024-06-17 15.40 15.57 15.23 15.42 2.3M
2024-06-14 15.32 15.45 15.20 15.37 3.4M
2024-06-13 15.82 15.83 15.36 15.37 4.6M
2024-06-12 15.73 15.91 15.63 15.77 2.6M
2024-06-11 15.69 15.80 15.45 15.73 2.6M
2024-06-07 15.68 15.85 15.53 15.69 2.6M
2024-06-06 16.06 16.20 15.47 15.54 4.9M
2024-06-05 16.05 16.33 16.05 16.10 3.2M
2024-06-04 15.82 16.26 15.81 16.22 3.3M
2024-06-03 16.12 16.26 15.85 15.98 4.4M
2024-05-31 16.53 16.60 16.16 16.16 4.0M
2024-05-30 16.83 16.90 16.60 16.80 3.6M
2024-05-29 16.83 16.94 16.65 16.83 3.3M
2024-05-28 17.00 17.00 16.72 16.79 4.1M
2024-05-27 17.13 17.19 16.71 17.03 6.0M
2024-05-24 17.20 17.60 16.88 16.93 9.2M
2024-05-23 17.92 18.19 17.23 17.30 20.1M
2024-05-22 18.99 19.06 18.12 18.12 27.8M
2024-05-21 17.49 17.49 17.23 17.33 3.0M
2024-05-20 17.33 17.69 17.33 17.50 3.8M
2024-05-17 17.44 17.67 17.27 17.46 3.5M
2024-05-16 17.52 17.68 17.40 17.46 3.0M
2024-05-15 17.51 17.70 17.50 17.50 2.7M
2024-05-14 17.26 17.73 17.21 17.64 4.0M
2024-05-13 17.49 17.49 17.06 17.28 3.4M
2024-05-10 17.77 17.83 17.33 17.49 3.9M
2024-05-09 17.30 17.87 17.30 17.74 4.3M
2024-05-08 17.82 17.85 17.30 17.38 5.0M
2024-05-07 17.93 18.00 17.70 17.82 5.9M
2024-05-06 17.51 18.15 17.51 18.04 10.2M
2024-04-30 17.39 17.69 17.23 17.45 8.9M
2024-04-29 16.51 17.08 16.49 17.07 7.6M
2024-04-26 16.15 16.48 16.11 16.43 4.9M
2024-04-25 16.14 16.39 16.03 16.25 4.8M
2024-04-24 16.18 16.39 15.96 16.14 5.9M
2024-04-23 16.91 16.99 16.25 16.39 8.2M
2024-04-22 15.84 16.35 15.80 16.27 3.8M
2024-04-19 16.08 16.15 15.82 15.97 3.0M
2024-04-18 16.08 16.44 15.85 16.17 4.2M
2024-04-17 15.42 16.08 15.42 16.07 4.4M
2024-04-16 15.90 15.99 15.21 15.25 4.8M
2024-04-15 16.50 16.56 15.77 16.03 5.0M
2024-04-12 16.58 16.82 16.48 16.55 2.4M
2024-04-11 16.50 16.88 16.50 16.66 2.2M
2024-04-10 17.15 17.19 16.66 16.76 3.1M
2024-04-09 16.60 17.15 16.45 17.14 3.7M
2024-04-08 17.15 17.16 16.57 16.57 4.3M
2024-04-03 17.20 17.55 17.13 17.23 3.9M
2024-04-02 17.21 17.33 17.06 17.27 3.3M
2024-04-01 16.70 17.33 16.70 17.30 4.4M
2024-03-29 16.67 16.78 16.35 16.64 3.8M
2024-03-28 16.62 16.90 16.44 16.66 4.5M
2024-03-27 17.03 17.27 16.61 16.62 4.4M
2024-03-26 17.10 17.23 16.68 16.95 3.7M
2024-03-25 17.39 17.58 16.98 16.98 4.6M
2024-03-22 18.06 18.14 17.55 17.62 4.5M
2024-03-21 18.17 18.28 18.03 18.13 3.3M
2024-03-20 18.17 18.23 18.00 18.22 3.5M
2024-03-19 18.31 18.44 18.14 18.16 4.0M
2024-03-18 18.45 18.48 18.20 18.35 4.4M
2024-03-15 18.11 18.31 18.01 18.26 3.6M
2024-03-14 18.45 18.70 18.08 18.25 5.2M
2024-03-13 18.30 18.60 18.23 18.41 6.4M
2024-03-12 17.88 18.39 17.85 18.39 8.3M
2024-03-11 17.60 17.92 17.44 17.92 5.2M
2024-03-08 17.65 17.79 17.29 17.48 3.9M
2024-03-07 17.87 17.99 17.58 17.58 4.3M
2024-03-06 17.60 18.02 17.50 17.79 4.5M
2024-03-05 17.96 18.02 17.59 17.66 5.2M
2024-03-04 17.95 18.13 17.66 18.10 6.7M
2024-03-01 18.00 18.20 17.76 17.95 6.1M
2024-02-29 17.08 17.98 17.02 17.94 8.9M
2024-02-28 17.86 18.46 17.07 17.12 9.8M
2024-02-27 17.26 17.86 17.19 17.85 6.5M
2024-02-26 17.46 17.65 17.22 17.37 5.1M
2024-02-23 17.40 17.50 17.15 17.46 5.3M
2024-02-22 17.29 17.49 17.11 17.37 4.9M
2024-02-21 16.81 17.70 16.73 17.30 7.1M
2024-02-20 17.11 17.16 16.79 17.00 4.9M
2024-02-19 17.31 17.55 16.89 17.18 6.3M
2024-02-08 16.67 17.71 16.66 17.13 7.7M
2024-02-07 16.29 16.86 16.15 16.58 7.7M
2024-02-06 14.67 16.31 14.58 16.11 8.1M
2024-02-05 15.44 15.62 14.62 14.96 7.5M
2024-02-02 16.50 16.82 15.15 15.81 8.5M
2024-02-01 17.27 17.60 16.60 16.60 7.8M
2024-01-31 17.52 17.86 17.28 17.46 6.3M
2024-01-30 17.58 18.10 17.23 17.35 6.3M
2024-01-29 18.36 18.38 17.54 17.54 6.2M
2024-01-26 18.60 19.03 18.40 18.44 5.6M
2024-01-25 18.79 18.89 18.11 18.81 7.9M
2024-01-24 17.86 19.09 17.86 18.60 11.4M
2024-01-23 17.90 18.05 17.00 17.72 7.2M
2024-01-22 19.61 19.61 17.83 18.12 11.9M
2024-01-19 20.17 20.49 19.78 19.81 9.5M
2024-01-18 19.66 20.59 19.44 20.44 12.7M
2024-01-17 20.10 20.65 20.00 20.04 11.7M
2024-01-16 19.77 20.88 19.36 20.39 13.3M
2024-01-15 18.99 20.13 18.91 19.98 12.0M
2024-01-12 19.60 19.70 19.19 19.20 7.4M
2024-01-11 19.48 19.82 19.20 19.82 10.0M
2024-01-10 18.80 20.29 18.49 19.87 14.6M
2024-01-09 18.30 19.00 18.24 18.86 5.0M
2024-01-08 18.73 19.06 18.39 18.39 4.6M
2024-01-05 18.78 19.07 18.58 18.60 2.8M
2024-01-04 18.91 19.00 18.59 18.79 3.4M
2024-01-03 19.11 19.16 18.85 18.97 2.5M
2024-01-02 19.23 19.35 18.96 19.09 3.4M