LUSTER LightTech (688400)

688400
🏛️ China →
45.88
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 26.30 27.08 25.91 27.00 8.5M
2023-12-28 24.81 26.24 24.60 26.04 6.5M
2023-12-27 24.67 25.09 24.45 24.97 3.1M
2023-12-26 25.84 25.87 24.16 24.48 6.9M
2023-12-25 25.30 26.09 25.30 25.93 4.7M
2023-12-22 25.70 26.10 25.15 25.38 5.1M
2023-12-21 24.96 25.89 24.43 25.72 5.7M
2023-12-20 25.61 26.18 25.09 25.36 4.6M
2023-12-19 24.85 25.60 24.66 25.60 4.2M
2023-12-18 26.00 26.20 24.85 24.94 4.3M
2023-12-15 25.97 26.48 25.53 26.00 4.9M
2023-12-14 26.32 26.45 25.84 25.89 5.0M
2023-12-13 26.58 26.74 26.21 26.25 5.1M
2023-12-12 26.49 26.94 26.26 26.67 8.6M
2023-12-11 25.60 26.79 25.41 26.64 12.3M
2023-12-08 24.92 26.24 24.69 26.00 11.0M
2023-12-07 23.80 25.10 23.73 24.93 6.4M
2023-12-06 23.76 24.29 23.71 23.89 2.6M
2023-12-05 24.99 25.00 23.80 23.83 4.5M
2023-12-04 25.23 25.66 25.04 25.08 5.5M
2023-12-01 24.78 25.21 24.40 25.21 3.9M
2023-11-30 24.97 25.04 24.35 24.62 2.4M
2023-11-29 25.12 25.29 24.78 24.80 2.3M
2023-11-28 24.65 25.38 24.52 25.15 3.8M
2023-11-27 24.29 24.71 24.25 24.65 3.6M
2023-11-24 25.33 25.39 24.40 24.50 4.4M
2023-11-23 25.28 25.50 24.82 25.33 3.3M
2023-11-22 25.41 26.07 25.15 25.29 4.9M
2023-11-21 26.23 26.30 25.40 25.51 4.8M
2023-11-20 25.90 26.40 25.61 26.13 5.6M
2023-11-17 25.31 26.11 25.23 25.81 5.7M
2023-11-16 25.63 25.85 25.35 25.35 3.7M
2023-11-15 26.29 26.29 25.55 25.74 5.7M
2023-11-14 25.15 26.06 25.02 26.06 8.0M
2023-11-13 24.93 25.42 24.80 25.14 4.2M
2023-11-10 24.71 25.13 24.61 24.77 3.0M
2023-11-09 25.24 25.45 24.80 24.96 3.7M
2023-11-08 25.27 25.50 24.97 25.24 4.9M
2023-11-07 25.05 25.44 24.80 25.30 4.8M
2023-11-06 24.25 25.17 24.24 25.10 5.5M
2023-11-03 23.62 24.55 23.62 24.17 5.0M
2023-11-02 23.71 23.90 23.16 23.18 2.6M
2023-11-01 23.81 24.13 23.60 23.62 2.6M
2023-10-31 24.15 24.67 23.71 23.88 3.5M
2023-10-30 23.02 23.99 23.00 23.89 3.0M
2023-10-27 23.12 23.42 22.73 23.25 2.2M
2023-10-26 22.71 23.20 22.52 23.10 2.3M
2023-10-25 22.67 23.10 22.40 22.85 2.2M
2023-10-24 21.90 22.58 21.75 22.48 2.8M
2023-10-23 22.99 22.99 21.69 21.78 3.4M
2023-10-20 23.50 23.77 22.88 23.05 3.0M
2023-10-19 23.43 24.11 23.42 23.54 2.7M
2023-10-18 24.19 24.19 23.42 23.53 2.9M
2023-10-17 24.48 24.54 24.08 24.35 2.2M
2023-10-16 24.97 25.13 24.16 24.38 3.6M
2023-10-13 25.18 25.59 25.00 25.09 3.4M
2023-10-12 25.88 26.00 25.11 25.22 4.3M
2023-10-11 25.19 26.10 24.81 25.69 6.1M
2023-10-10 25.22 25.24 24.86 25.01 3.3M
2023-10-09 24.66 25.10 24.43 25.00 3.9M
2023-09-28 24.72 25.09 24.58 24.82 4.0M
2023-09-27 24.88 25.10 24.60 24.61 4.0M
2023-09-26 24.22 25.43 24.11 24.88 7.0M
2023-09-25 24.28 25.03 24.05 24.40 6.2M
2023-09-22 23.25 24.31 23.16 24.23 6.8M
2023-09-21 23.53 23.74 23.26 23.29 2.7M
2023-09-20 23.80 24.26 23.60 23.60 2.7M
2023-09-19 24.31 24.33 23.56 23.89 3.0M
2023-09-18 24.64 25.07 24.37 24.37 3.2M
2023-09-15 25.10 25.43 24.64 24.76 2.9M
2023-09-14 25.31 25.45 24.63 24.95 3.2M
2023-09-13 26.29 26.29 25.10 25.39 4.8M
2023-09-12 26.79 26.97 26.31 26.32 6.2M
2023-09-11 26.80 27.47 26.53 27.28 9.6M
2023-09-08 25.75 26.58 25.75 26.18 5.7M
2023-09-07 25.92 26.35 25.30 25.31 3.9M
2023-09-06 25.35 26.02 25.31 25.98 3.6M
2023-09-05 25.88 25.97 25.38 25.53 3.1M
2023-09-04 25.62 25.98 25.25 25.74 3.7M
2023-09-01 25.98 26.14 25.45 25.67 3.4M
2023-08-31 25.97 26.43 25.59 25.98 5.4M
2023-08-30 24.64 26.47 24.64 25.98 8.4M
2023-08-29 23.00 24.59 22.85 24.35 5.9M
2023-08-28 24.95 24.95 22.67 22.70 3.9M
2023-08-25 23.89 23.90 22.83 22.97 3.6M
2023-08-24 24.27 24.60 24.01 24.01 2.7M
2023-08-23 24.90 25.00 24.05 24.06 2.6M
2023-08-22 24.73 25.08 24.15 25.01 2.4M
2023-08-21 24.60 25.17 24.42 24.52 2.2M
2023-08-18 25.11 25.70 24.57 24.57 2.6M
2023-08-17 24.11 25.63 24.11 25.26 3.8M
2023-08-16 24.75 24.95 24.22 24.23 2.7M
2023-08-15 25.59 25.80 24.64 24.90 2.9M
2023-08-14 25.19 25.65 24.91 25.57 2.6M
2023-08-11 25.86 26.00 25.39 25.45 2.6M
2023-08-10 25.73 26.22 25.60 25.77 1.9M
2023-08-09 26.22 26.45 25.90 25.98 2.0M
2023-08-08 26.48 26.80 26.20 26.32 2.3M
2023-08-07 27.10 27.38 26.26 26.54 4.5M
2023-08-04 26.76 27.27 26.76 26.96 2.7M
2023-08-03 26.80 27.22 26.71 26.76 2.1M
2023-08-02 26.89 27.15 26.57 26.84 2.5M
2023-08-01 26.63 27.10 26.30 26.89 3.0M
2023-07-31 26.44 26.98 26.28 26.54 2.7M
2023-07-28 26.21 26.65 25.87 26.32 2.9M
2023-07-27 26.20 26.45 26.00 26.02 2.4M
2023-07-26 26.87 26.88 26.11 26.16 3.0M
2023-07-25 26.80 27.08 26.41 26.75 3.7M
2023-07-24 26.44 26.77 25.94 26.24 4.3M
2023-07-21 27.58 27.67 26.70 26.80 4.2M
2023-07-20 28.70 29.04 27.59 27.62 4.8M
2023-07-19 29.01 29.25 28.68 28.91 2.1M
2023-07-18 29.41 29.92 28.98 28.98 3.2M
2023-07-17 29.47 30.13 29.30 29.45 3.3M
2023-07-14 29.52 30.28 29.32 29.84 4.7M
2023-07-13 28.98 29.48 28.78 29.30 3.7M
2023-07-12 30.20 30.20 28.68 28.75 6.6M
2023-07-11 29.80 30.45 29.80 30.13 3.4M
2023-07-10 30.52 30.65 29.88 29.90 3.9M
2023-07-07 30.15 30.88 29.37 30.19 7.1M
2023-07-06 29.06 30.92 29.00 30.20 10.0M
2023-07-05 29.74 30.14 28.74 28.74 7.0M
2023-07-04 30.49 30.75 29.68 29.76 7.1M
2023-07-03 30.67 30.80 29.56 29.93 5.6M
2023-06-30 29.80 30.77 29.50 30.48 7.0M
2023-06-29 29.74 30.63 28.88 30.03 9.7M
2023-06-28 31.70 31.80 29.31 29.54 11.0M
2023-06-27 32.56 32.88 31.67 32.40 5.4M
2023-06-26 34.23 34.80 32.50 32.50 8.2M
2023-06-21 37.88 37.88 35.20 35.20 11.8M
2023-06-20 38.17 39.19 37.27 38.13 13.7M
2023-06-19 37.50 40.04 36.78 39.33 20.0M
2023-06-16 35.70 37.94 34.70 37.33 16.2M
2023-06-15 36.20 37.20 35.50 35.64 17.0M
2023-06-14 33.75 36.70 33.50 36.18 17.0M
2023-06-13 33.95 34.28 32.60 33.80 7.4M
2023-06-12 34.42 34.76 33.73 33.99 8.8M
2023-06-09 32.59 34.81 32.44 34.78 13.4M
2023-06-08 34.00 34.50 32.12 32.32 9.9M
2023-06-07 33.17 34.33 32.70 34.01 8.2M
2023-06-06 35.66 35.67 33.04 33.05 10.8M
2023-06-05 35.11 35.56 34.71 35.52 6.4M
2023-06-02 36.99 37.42 35.04 35.09 11.3M
2023-06-01 35.18 36.98 34.46 36.72 15.0M
2023-05-31 35.00 37.37 34.91 35.66 13.4M
2023-05-30 34.57 35.70 33.58 35.38 10.2M
2023-05-29 34.63 35.39 33.83 34.81 11.2M
2023-05-26 32.58 34.80 32.57 34.67 11.1M
2023-05-25 33.30 33.81 31.70 32.80 9.2M
2023-05-24 32.40 33.56 32.37 32.87 8.3M
2023-05-23 34.00 34.10 32.60 32.69 9.1M
2023-05-22 34.00 34.85 33.32 34.36 11.8M
2023-05-19 35.86 37.71 34.54 34.54 20.9M
2023-05-18 33.12 35.45 32.68 35.20 17.0M
2023-05-17 30.55 31.80 30.46 31.59 6.3M
2023-05-16 30.66 31.47 30.32 30.83 7.4M
2023-05-15 30.59 30.74 29.47 30.33 5.7M
2023-05-12 30.60 31.45 29.93 30.64 6.5M
2023-05-11 31.10 31.56 30.50 30.64 7.1M
2023-05-10 30.68 31.28 30.23 30.64 6.6M
2023-05-09 31.53 31.53 30.07 30.07 7.9M
2023-05-08 32.39 32.50 30.89 31.60 7.9M
2023-05-05 32.50 33.20 31.50 32.16 9.2M
2023-05-04 32.70 33.29 31.61 32.25 8.4M
2023-04-28 31.62 33.21 31.51 33.05 10.3M
2023-04-27 31.57 32.59 31.10 31.45 8.6M
2023-04-26 33.23 34.38 31.47 31.75 12.7M
2023-04-25 33.99 34.34 32.10 32.45 12.2M
2023-04-24 34.99 36.25 34.20 34.42 12.8M
2023-04-21 39.00 39.00 33.51 33.81 20.3M
2023-04-20 36.92 39.30 36.92 39.10 16.4M
2023-04-19 37.62 39.10 36.80 36.94 15.8M
2023-04-18 36.45 38.20 35.55 37.62 15.8M
2023-04-17 38.83 38.89 36.19 36.45 17.6M
2023-04-14 40.10 40.93 37.08 39.29 22.6M
2023-04-13 41.70 46.20 39.90 39.90 31.4M
2023-04-12 43.50 43.80 40.40 42.50 25.7M
2023-04-11 41.99 43.58 38.45 43.50 32.0M
2023-04-10 41.00 43.51 39.38 41.39 43.6M
2023-04-07 33.46 38.00 32.10 36.26 22.1M
2023-04-06 32.68 34.66 31.89 32.93 17.0M
2023-04-04 31.96 33.65 31.52 33.12 19.8M
2023-04-03 31.30 31.85 30.61 31.78 12.0M
2023-03-31 30.08 30.60 29.53 30.45 6.8M
2023-03-30 30.97 31.59 29.74 29.84 8.4M
2023-03-29 30.50 31.78 30.31 31.00 10.3M
2023-03-28 31.21 32.19 29.95 30.12 11.1M
2023-03-27 32.00 32.45 30.39 31.45 12.7M
2023-03-24 32.24 32.50 31.05 31.56 14.7M
2023-03-23 31.57 33.50 30.60 32.91 17.7M
2023-03-22 31.80 32.73 30.25 30.80 11.8M
2023-03-21 29.55 31.09 29.10 30.92 8.5M
2023-03-20 30.30 30.58 29.16 29.39 5.8M
2023-03-17 28.02 29.86 28.02 29.67 6.8M
2023-03-16 29.00 29.18 27.80 27.84 3.9M
2023-03-15 30.10 30.19 28.72 28.88 4.6M
2023-03-14 29.50 31.45 29.16 29.46 9.8M
2023-03-13 27.31 28.96 27.24 28.85 6.0M
2023-03-10 27.31 27.66 27.21 27.31 2.9M
2023-03-09 27.20 28.30 26.92 27.89 4.4M
2023-03-08 27.07 27.27 26.62 26.97 2.6M
2023-03-07 27.89 28.05 27.09 27.09 3.2M
2023-03-06 27.83 28.27 27.75 28.05 2.0M
2023-03-03 28.54 28.74 27.62 27.75 3.8M
2023-03-02 29.08 29.29 28.45 28.55 3.9M
2023-03-01 27.62 29.19 27.57 28.90 5.2M
2023-02-28 27.64 28.00 27.41 27.77 2.2M
2023-02-27 28.01 28.25 27.32 27.40 3.1M
2023-02-24 27.80 28.99 27.80 28.12 3.9M
2023-02-23 28.70 28.88 27.79 27.95 4.1M
2023-02-22 28.11 28.98 27.68 28.88 6.2M
2023-02-21 29.00 29.29 28.24 28.50 4.6M
2023-02-20 28.12 29.30 27.88 29.22 4.2M
2023-02-17 28.99 29.25 27.93 28.04 5.3M
2023-02-16 29.78 30.88 28.81 28.92 9.2M
2023-02-15 28.85 29.34 28.70 29.20 4.4M
2023-02-14 29.48 29.84 28.77 28.85 4.1M
2023-02-13 29.70 30.00 28.99 29.55 6.4M
2023-02-10 30.16 31.15 29.78 29.81 7.3M
2023-02-09 29.77 30.56 29.45 30.26 7.8M
2023-02-08 30.50 30.77 28.79 28.91 7.0M
2023-02-07 29.68 30.85 29.29 30.23 8.6M
2023-02-06 29.50 29.87 28.69 29.72 6.1M
2023-02-03 28.53 29.52 28.53 29.28 5.2M
2023-02-02 29.39 29.39 28.50 28.55 3.6M
2023-02-01 28.60 29.30 28.42 29.15 3.7M
2023-01-31 28.89 29.00 28.18 28.42 2.6M
2023-01-30 29.00 29.29 28.51 28.89 3.9M
2023-01-20 28.47 29.09 28.10 28.42 4.1M
2023-01-19 27.00 27.89 26.86 27.72 3.1M
2023-01-18 26.86 27.39 26.64 27.18 3.2M
2023-01-17 26.36 27.01 26.04 26.75 3.0M
2023-01-16 25.58 26.37 25.55 26.22 2.7M
2023-01-13 25.52 25.74 25.20 25.52 1.6M
2023-01-12 26.10 26.10 25.38 25.52 1.0M
2023-01-11 26.11 26.32 25.47 25.54 2.0M
2023-01-10 26.30 26.42 26.03 26.15 1.4M
2023-01-09 26.21 26.77 26.05 26.13 2.1M
2023-01-06 26.65 27.04 26.20 26.25 3.8M
2023-01-05 26.66 26.86 26.21 26.69 2.0M
2023-01-04 26.83 26.98 26.16 26.43 1.8M
2023-01-03 25.50 26.89 25.50 26.78 2.9M