Loctek Ergonomic Tech A (300729)

300729
🏛️ China →
14.99
Última Actualización: 2025-09-29
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 16.04 16.39 15.79 15.88 6.1M
2024-12-30 16.08 16.39 15.93 16.08 6.3M
2024-12-27 15.90 16.05 15.79 15.93 4.0M
2024-12-26 15.63 15.94 15.55 15.90 3.4M
2024-12-25 15.79 15.95 15.40 15.63 4.0M
2024-12-24 15.75 16.00 15.63 15.84 4.2M
2024-12-23 16.38 16.40 15.63 15.71 7.3M
2024-12-20 16.09 16.91 16.09 16.40 8.4M
2024-12-19 15.80 16.21 15.70 16.17 5.1M
2024-12-18 16.06 16.16 15.81 15.91 4.7M
2024-12-17 16.60 16.73 15.90 15.96 8.5M
2024-12-16 17.07 17.17 16.54 16.71 8.3M
2024-12-13 17.50 17.57 17.02 17.07 10.1M
2024-12-12 17.27 17.68 17.16 17.66 13.7M
2024-12-11 17.00 17.25 16.92 17.14 6.2M
2024-12-10 17.48 17.58 16.94 17.01 9.2M
2024-12-09 16.90 17.16 16.84 17.01 5.0M
2024-12-06 17.18 17.22 16.78 17.00 6.9M
2024-12-05 16.80 17.15 16.76 17.14 6.8M
2024-12-04 17.60 17.62 16.86 16.91 10.3M
2024-12-03 17.72 17.81 17.42 17.58 10.0M
2024-12-02 17.32 18.14 17.21 17.93 15.9M
2024-11-29 17.26 17.87 17.26 17.33 13.7M
2024-11-28 17.99 18.09 17.29 17.29 13.7M
2024-11-27 17.68 17.90 17.30 17.87 17.0M
2024-11-26 17.01 18.15 16.93 18.08 24.6M
2024-11-25 16.48 17.32 16.48 17.27 15.5M
2024-11-22 17.15 17.90 16.52 16.70 26.1M
2024-11-21 16.95 17.00 16.51 16.69 6.9M
2024-11-20 16.47 17.06 16.32 16.86 9.3M
2024-11-19 16.10 16.54 16.00 16.47 7.5M
2024-11-18 17.16 17.30 15.95 16.08 13.1M
2024-11-15 16.58 17.47 16.43 17.15 16.8M
2024-11-14 16.67 17.13 16.53 16.58 9.8M
2024-11-13 16.68 16.80 16.38 16.66 6.1M
2024-11-12 16.89 17.24 16.52 16.70 10.0M
2024-11-11 16.55 16.91 16.50 16.89 8.6M
2024-11-08 16.75 17.33 16.63 16.66 9.6M
2024-11-07 16.18 16.68 16.12 16.64 8.2M
2024-11-06 16.33 16.84 16.18 16.48 11.0M
2024-11-05 15.92 16.40 15.83 16.34 8.0M
2024-11-04 15.54 15.91 15.52 15.89 3.7M
2024-11-01 15.89 16.02 15.40 15.54 5.7M
2024-10-31 16.02 16.08 15.81 15.96 6.1M
2024-10-30 15.91 16.29 15.80 16.04 5.6M
2024-10-29 16.53 16.62 16.02 16.05 7.7M
2024-10-28 16.47 16.61 16.02 16.38 11.7M
2024-10-25 16.70 16.85 16.47 16.74 8.8M
2024-10-24 16.56 16.87 16.49 16.64 5.6M
2024-10-23 16.94 16.99 16.43 16.56 10.2M
2024-10-22 16.13 17.28 15.90 16.94 18.2M
2024-10-21 15.89 16.00 15.65 15.85 8.1M
2024-10-18 15.55 16.13 15.33 15.90 10.0M
2024-10-17 15.25 15.84 15.25 15.59 7.7M
2024-10-16 15.11 15.57 15.09 15.32 4.4M
2024-10-15 15.68 15.90 15.31 15.35 6.3M
2024-10-14 15.80 15.90 15.17 15.84 7.7M
2024-10-11 16.00 16.28 15.48 15.67 5.8M
2024-10-10 16.22 16.60 15.98 16.08 8.4M
2024-10-09 17.30 17.50 15.70 15.78 15.2M
2024-10-08 20.00 20.08 17.28 18.30 25.3M
2024-09-30 16.13 17.60 15.66 17.22 20.5M
2024-09-27 14.64 15.62 14.60 15.51 9.1M
2024-09-26 14.09 14.49 13.99 14.48 4.6M
2024-09-25 14.35 14.46 14.05 14.07 5.5M
2024-09-24 13.87 14.16 13.78 14.16 5.0M
2024-09-23 13.70 13.88 13.61 13.85 1.8M
2024-09-20 13.72 13.79 13.62 13.72 2.0M
2024-09-19 13.81 14.10 13.76 13.83 3.6M
2024-09-18 13.41 13.99 13.20 13.88 3.5M
2024-09-13 13.61 13.64 13.35 13.41 1.5M
2024-09-12 13.74 13.87 13.58 13.59 1.3M
2024-09-11 13.63 13.76 13.53 13.64 1.4M
2024-09-10 13.82 13.82 13.33 13.66 2.1M
2024-09-09 13.83 13.89 13.61 13.63 1.7M
2024-09-06 14.04 14.11 13.80 13.83 1.7M
2024-09-05 14.02 14.15 13.98 14.11 1.8M
2024-09-04 13.80 14.12 13.79 13.97 2.0M
2024-09-03 13.75 14.04 13.71 13.91 1.9M
2024-09-02 13.85 14.06 13.75 13.83 2.1M
2024-08-30 13.72 14.09 13.62 13.88 3.0M
2024-08-29 13.28 13.76 13.22 13.75 2.2M
2024-08-28 13.32 13.49 13.20 13.31 1.6M
2024-08-27 13.72 13.72 13.36 13.36 1.9M
2024-08-26 13.50 13.75 13.41 13.72 2.1M
2024-08-23 13.33 13.52 13.30 13.44 2.0M
2024-08-22 13.60 13.70 13.43 13.44 1.6M
2024-08-21 13.48 13.61 13.45 13.54 1.5M
2024-08-20 13.76 13.78 13.41 13.46 2.1M
2024-08-19 13.69 13.82 13.57 13.59 2.0M
2024-08-16 13.90 13.90 13.73 13.74 1.4M
2024-08-15 13.84 13.94 13.70 13.83 2.1M
2024-08-14 14.05 14.08 13.83 13.85 1.4M
2024-08-13 13.96 14.06 13.78 14.06 1.6M
2024-08-12 13.86 14.06 13.77 13.95 1.8M
2024-08-09 14.03 14.11 13.92 13.93 1.8M
2024-08-08 14.04 14.15 13.77 13.96 2.3M
2024-08-07 14.13 14.18 14.00 14.07 1.6M
2024-08-06 14.20 14.29 13.91 14.11 3.1M
2024-08-05 14.10 14.49 14.04 14.04 4.9M
2024-08-02 14.25 14.50 14.18 14.30 3.7M
2024-08-01 14.30 14.38 14.10 14.29 8.3M
2024-07-31 13.80 14.69 13.73 14.68 7.9M
2024-07-30 13.08 13.94 13.04 13.92 7.9M
2024-07-29 13.37 13.42 13.03 13.08 3.3M
2024-07-26 13.33 13.48 13.28 13.38 3.0M
2024-07-25 13.23 13.48 13.04 13.34 2.8M
2024-07-24 13.20 13.40 13.04 13.24 3.9M
2024-07-23 13.26 13.34 13.02 13.10 3.8M
2024-07-22 13.49 13.50 13.20 13.25 3.0M
2024-07-19 13.66 13.72 13.41 13.42 2.9M
2024-07-18 13.58 13.65 13.36 13.65 2.2M
2024-07-17 13.80 13.86 13.46 13.58 3.0M
2024-07-16 14.04 14.05 13.59 13.80 3.6M
2024-07-15 14.34 14.39 14.01 14.05 2.6M
2024-07-12 14.65 14.66 14.31 14.41 2.3M
2024-07-11 14.54 14.77 14.41 14.62 3.0M
2024-07-10 14.30 14.65 14.22 14.36 2.9M
2024-07-09 14.04 14.39 13.82 14.32 3.4M
2024-07-08 14.70 14.70 14.03 14.13 3.3M
2024-07-05 14.52 14.78 14.45 14.69 2.0M
2024-07-04 15.01 15.18 14.38 14.53 4.4M
2024-07-03 15.25 15.35 15.00 15.03 2.2M
2024-07-02 15.63 15.70 15.34 15.36 2.0M
2024-07-01 15.56 15.68 15.42 15.62 2.1M
2024-06-28 15.48 15.59 15.25 15.49 1.9M
2024-06-27 15.40 15.53 15.30 15.31 1.8M
2024-06-26 15.19 15.50 15.02 15.49 2.3M
2024-06-25 15.08 15.31 14.93 15.12 2.1M
2024-06-24 15.72 15.72 15.05 15.07 2.9M
2024-06-21 15.67 15.85 15.54 15.74 1.9M
2024-06-20 16.20 16.20 15.66 15.66 3.1M
2024-06-19 16.05 16.18 15.86 16.13 3.2M
2024-06-18 15.96 16.03 15.81 15.96 3.0M
2024-06-17 15.63 16.02 15.56 15.80 3.7M
2024-06-14 15.46 15.80 15.41 15.70 2.5M
2024-06-13 15.68 15.77 15.50 15.53 3.6M
2024-06-12 15.67 15.86 15.63 15.80 4.6M
2024-06-11 15.35 15.47 15.20 15.42 2.5M
2024-06-07 15.34 15.58 15.22 15.53 4.4M
2024-06-06 15.60 15.72 14.99 15.20 7.0M
2024-06-05 15.78 15.87 15.53 15.62 3.7M
2024-06-04 15.90 16.05 15.61 15.80 3.7M
2024-06-03 16.19 16.28 15.80 15.95 3.9M
2024-05-31 15.90 16.24 15.90 16.18 4.2M
2024-05-30 15.83 15.97 15.76 15.90 3.1M
2024-05-29 15.77 16.04 15.72 15.95 5.4M
2024-05-28 16.25 16.47 15.81 15.83 11.3M
2024-05-27 17.50 17.90 16.68 16.75 11.8M
2024-05-24 16.72 16.99 16.27 16.31 5.1M
2024-05-23 17.13 17.13 16.60 16.72 6.3M
2024-05-22 17.49 17.57 17.00 17.11 6.3M
2024-05-21 17.56 18.06 17.31 17.43 10.3M
2024-05-20 17.25 17.55 16.99 17.50 7.9M
2024-05-17 17.46 17.76 17.24 17.54 6.9M
2024-05-16 17.30 17.47 17.11 17.32 5.0M
2024-05-15 17.31 17.64 17.12 17.14 5.7M
2024-05-14 17.03 17.85 17.02 17.44 7.9M
2024-05-13 17.70 17.75 16.98 17.02 10.9M
2024-05-10 17.54 18.28 17.54 17.87 9.4M
2024-05-09 17.23 17.72 17.23 17.48 6.2M
2024-05-08 18.08 18.08 17.24 17.35 10.1M
2024-05-07 17.86 18.27 17.78 18.08 10.5M
2024-05-06 17.80 17.94 17.61 17.85 9.6M
2024-04-30 18.00 18.18 17.63 17.64 10.6M
2024-04-29 18.55 18.56 17.58 18.00 22.0M
2024-04-26 19.19 19.35 18.83 19.25 9.6M
2024-04-25 19.26 19.29 18.93 19.15 6.9M
2024-04-24 19.57 19.60 18.69 19.30 9.7M
2024-04-23 19.78 19.80 19.21 19.42 8.6M
2024-04-22 20.07 20.39 19.56 19.82 13.1M
2024-04-19 19.20 20.05 19.17 19.92 16.8M
2024-04-18 19.39 19.50 18.91 19.08 11.3M
2024-04-17 18.47 19.69 18.27 19.63 13.7M
2024-04-16 18.80 18.99 17.97 18.07 10.6M
2024-04-15 19.15 19.80 18.24 19.11 13.3M
2024-04-12 19.20 19.78 18.90 19.41 11.0M
2024-04-11 19.00 19.62 18.91 19.24 10.6M
2024-04-10 19.79 19.82 18.85 19.11 11.3M
2024-04-09 20.00 20.08 19.48 19.79 8.2M
2024-04-08 19.85 20.49 19.42 20.13 13.3M
2024-04-03 19.60 20.50 19.60 19.75 10.9M
2024-04-02 19.58 20.18 19.23 19.84 14.3M
2024-04-01 18.35 19.65 18.30 19.42 15.4M
2024-03-29 17.91 18.39 17.75 18.18 6.9M
2024-03-28 18.19 18.70 17.87 18.03 11.1M
2024-03-27 19.27 19.39 18.18 18.23 10.8M
2024-03-26 18.76 19.49 18.73 19.26 12.7M
2024-03-25 18.18 19.30 18.17 18.83 12.1M
2024-03-22 18.59 18.77 18.14 18.37 6.6M
2024-03-21 18.83 19.08 18.56 18.62 6.9M
2024-03-20 18.61 19.02 18.59 18.88 5.6M
2024-03-19 18.96 19.10 18.62 18.70 8.3M
2024-03-18 19.01 19.21 18.65 19.14 8.4M
2024-03-15 19.10 19.11 18.63 18.97 9.0M
2024-03-14 18.89 19.49 18.70 19.16 12.8M
2024-03-13 18.44 19.56 18.43 18.99 16.5M
2024-03-12 18.65 18.69 18.26 18.52 14.3M
2024-03-11 17.84 18.91 17.75 18.85 19.0M
2024-03-08 17.44 17.99 17.35 17.91 11.4M
2024-03-07 18.06 18.08 17.35 17.45 9.9M
2024-03-06 17.13 18.22 17.10 18.04 12.1M
2024-03-05 17.50 17.61 17.00 17.30 9.1M
2024-03-04 17.68 17.85 17.05 17.67 12.3M
2024-03-01 17.95 17.99 17.53 17.75 9.8M
2024-02-29 16.75 17.96 16.65 17.90 14.5M
2024-02-28 18.50 18.82 17.00 17.04 20.2M
2024-02-27 18.10 18.63 17.75 18.59 12.1M
2024-02-26 18.27 18.36 17.95 18.18 12.6M
2024-02-23 17.90 18.65 17.68 18.45 15.9M
2024-02-22 17.47 17.86 17.32 17.72 12.9M
2024-02-21 16.88 17.83 16.80 17.60 15.9M
2024-02-20 17.22 17.50 16.90 17.26 12.5M
2024-02-19 17.17 17.90 16.61 17.61 22.4M
2024-02-08 16.12 17.48 15.50 17.04 22.1M
2024-02-07 16.20 17.04 15.71 16.32 20.1M
2024-02-06 14.54 16.70 14.29 16.20 19.9M
2024-02-05 16.18 16.20 14.47 14.80 17.5M
2024-02-02 16.23 16.66 15.50 16.40 17.5M
2024-02-01 16.00 16.50 15.45 15.98 15.1M
2024-01-31 17.22 17.55 16.19 16.24 18.5M
2024-01-30 17.42 18.35 17.10 17.22 18.0M
2024-01-29 19.43 19.47 17.17 17.51 26.7M
2024-01-26 20.25 20.50 19.47 19.65 18.8M
2024-01-25 20.30 20.80 19.61 20.61 25.0M
2024-01-24 19.62 21.52 19.62 20.81 29.6M
2024-01-23 17.25 20.18 17.25 19.86 32.6M
2024-01-22 18.50 19.43 17.35 17.49 27.0M
2024-01-19 19.03 19.64 18.38 18.80 27.1M
2024-01-18 18.30 18.33 17.20 18.13 11.9M
2024-01-17 17.76 18.75 17.52 18.13 18.1M
2024-01-16 17.43 17.77 16.95 17.76 14.2M
2024-01-15 17.30 17.89 17.19 17.46 17.9M
2024-01-12 19.30 19.55 17.25 17.36 34.1M
2024-01-11 19.24 19.79 18.95 19.27 17.6M
2024-01-10 19.80 20.60 18.80 19.60 24.8M
2024-01-09 18.61 19.88 18.60 19.85 22.7M
2024-01-08 19.21 19.51 18.57 18.63 11.5M
2024-01-05 19.58 19.86 18.99 19.20 18.7M
2024-01-04 17.79 20.67 17.69 19.94 35.2M
2024-01-03 17.63 17.88 17.41 17.78 10.5M
2024-01-02 17.79 18.70 17.64 17.72 13.3M