Luxi A (000830)

000830
🏛️ China →
14.12
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 13.89 14.02 13.89 13.95 1,874.4K
09:35 13.95 14.12 13.92 14.10 820.5K
09:40 14.11 14.17 14.04 14.15 770.0K
09:45 14.16 14.23 14.15 14.20 969.0K
09:50 14.18 14.20 14.16 14.19 512.1K
09:55 14.20 14.28 14.16 14.26 1,011.9K
10:00 14.26 14.35 14.22 14.34 1,381.3K
10:05 14.34 14.34 14.30 14.31 562.9K
10:10 14.30 14.30 14.24 14.27 640.6K
10:15 14.25 14.30 14.24 14.26 671.7K
10:20 14.27 14.28 14.23 14.26 246.1K
10:25 14.26 14.30 14.25 14.29 338.7K
10:30 14.29 14.30 14.27 14.29 376.6K
10:35 14.30 14.35 14.29 14.35 468.1K
10:40 14.35 14.40 14.34 14.38 717.6K
10:45 14.38 14.44 14.36 14.40 1,020.2K
10:50 14.40 14.41 14.36 14.40 470.3K
10:55 14.41 14.41 14.38 14.40 413.2K
11:00 14.40 14.42 14.37 14.41 665.4K
11:05 14.41 14.43 14.40 14.41 315.2K
11:10 14.41 14.41 14.38 14.39 370.4K
11:15 14.39 14.39 14.37 14.38 272.9K
11:20 14.38 14.39 14.36 14.38 358.6K
11:25 14.37 14.39 14.37 14.38 276.2K
11:30 14.38 14.38 14.38 14.38 0.4K
13:00 14.37 14.43 14.36 14.38 1,170.1K
13:05 14.37 14.38 14.35 14.36 189.7K
13:10 14.34 14.35 14.32 14.34 366.9K
13:15 14.34 14.34 14.31 14.31 271.3K
13:20 14.30 14.32 14.29 14.31 227.2K
13:25 14.31 14.35 14.27 14.32 636.2K
13:30 14.33 14.34 14.22 14.24 848.7K
13:35 14.25 14.25 14.21 14.23 282.4K
13:40 14.22 14.24 14.21 14.23 221.6K
13:45 14.23 14.26 14.21 14.26 275.9K
13:50 14.25 14.25 14.19 14.21 258.4K
13:55 14.21 14.22 14.18 14.18 163.7K
14:00 14.19 14.20 14.16 14.19 407.0K
14:05 14.20 14.20 14.17 14.19 170.2K
14:10 14.19 14.19 14.13 14.13 369.3K
14:15 14.14 14.16 14.13 14.14 264.8K
14:20 14.14 14.17 14.14 14.14 252.6K
14:25 14.14 14.15 14.10 14.13 430.9K
14:30 14.13 14.16 14.12 14.14 371.4K
14:35 14.13 14.17 14.12 14.14 350.4K
14:40 14.14 14.17 14.13 14.14 532.0K
14:45 14.13 14.17 14.12 14.17 994.8K
14:50 14.16 14.17 14.07 14.09 1,169.7K
14:55 14.09 14.14 14.08 14.13 222.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 13.90 14.44 13.88 14.12 26.0M
2025-09-25 13.77 14.18 13.72 13.97 20.8M
2025-09-24 13.59 13.91 13.37 13.85 28.3M
2025-09-23 13.88 13.99 13.36 13.65 29.7M
2025-09-22 14.34 14.37 13.84 13.96 28.6M
2025-09-19 14.14 14.50 14.03 14.39 24.9M
2025-09-18 14.05 14.48 13.85 14.05 29.8M
2025-09-17 14.06 14.16 13.81 14.07 20.9M
2025-09-16 14.42 14.59 13.76 14.11 32.4M
2025-09-15 14.38 14.60 14.10 14.39 23.3M
2025-09-12 14.51 14.60 13.95 14.39 33.1M
2025-09-11 14.48 14.65 14.21 14.50 30.7M
2025-09-10 15.00 15.04 14.29 14.54 36.2M
2025-09-09 15.20 15.43 14.83 15.11 36.1M
2025-09-08 14.08 15.36 13.96 15.29 48.2M
2025-09-05 14.19 14.39 14.03 14.31 28.0M
2025-09-04 14.14 14.34 13.84 14.17 29.0M
2025-09-03 14.35 14.39 13.91 14.17 36.4M
2025-09-02 15.22 15.30 14.13 14.36 50.6M
2025-09-01 14.55 15.58 14.36 15.31 59.8M
2025-08-29 14.18 14.69 14.18 14.55 45.5M
2025-08-28 14.15 14.31 13.77 14.12 42.7M
2025-08-27 14.01 14.74 13.92 14.19 65.1M
2025-08-26 13.36 14.38 13.13 14.19 63.4M
2025-08-25 13.07 13.52 12.95 13.27 48.6M
2025-08-22 12.69 13.00 12.60 12.94 43.5M
2025-08-21 12.33 13.09 12.33 12.98 70.0M
2025-08-20 11.95 12.31 11.92 12.31 24.4M
2025-08-19 12.18 12.25 11.94 11.96 20.3M
2025-08-18 12.32 12.35 12.05 12.17 22.5M
2025-08-15 12.04 12.34 12.02 12.26 22.0M
2025-08-14 12.26 12.27 12.03 12.05 17.9M
2025-08-13 12.30 12.37 12.11 12.26 18.5M
2025-08-12 12.16 12.40 12.08 12.31 26.0M
2025-08-11 12.25 12.26 12.03 12.16 22.5M
2025-08-08 12.08 12.38 12.02 12.24 27.0M
2025-08-07 12.03 12.18 11.92 12.10 25.1M
2025-08-06 11.75 12.04 11.75 12.03 34.4M
2025-08-05 11.50 11.90 11.48 11.73 32.1M
2025-08-04 11.46 11.55 11.33 11.51 22.7M
2025-08-01 11.60 11.73 11.50 11.56 22.2M
2025-07-31 12.27 12.30 11.57 11.62 46.9M
2025-07-30 12.09 12.70 12.05 12.38 66.9M
2025-07-29 11.98 12.02 11.66 12.01 27.9M
2025-07-28 11.87 12.04 11.55 12.01 37.8M
2025-07-25 12.05 12.14 11.90 11.93 27.6M
2025-07-24 11.87 12.07 11.80 12.03 35.0M
2025-07-23 12.10 12.37 11.83 11.92 62.8M
2025-07-22 11.40 12.11 11.38 12.09 94.8M
2025-07-21 11.10 11.52 10.98 11.39 106.4M
2025-07-18 10.38 10.64 10.38 10.57 30.7M
2025-07-17 10.35 10.37 10.31 10.36 9.2M
2025-07-16 10.40 10.43 10.31 10.34 14.1M
2025-07-15 10.50 10.59 10.38 10.39 17.0M
2025-07-14 10.48 10.55 10.48 10.51 14.5M
2025-07-11 10.48 10.54 10.45 10.48 16.1M
2025-07-10 10.34 10.52 10.32 10.49 26.2M
2025-07-09 10.38 10.39 10.33 10.34 10.7M
2025-07-08 10.32 10.38 10.28 10.37 11.6M
2025-07-07 10.30 10.34 10.28 10.31 7.9M
2025-07-04 10.40 10.40 10.29 10.30 20.2M
2025-07-03 10.41 10.42 10.36 10.39 9.1M
2025-07-02 10.31 10.42 10.31 10.41 15.4M
2025-07-01 10.32 10.34 10.27 10.33 11.5M
2025-06-30 10.30 10.32 10.26 10.30 11.5M
2025-06-27 10.29 10.34 10.27 10.30 11.7M
2025-06-26 10.29 10.32 10.26 10.28 11.9M
2025-06-25 10.25 10.31 10.21 10.30 14.4M
2025-06-24 10.16 10.26 10.12 10.26 13.4M
2025-06-23 10.13 10.20 10.10 10.18 8.8M
2025-06-20 10.13 10.18 10.12 10.14 7.9M
2025-06-19 10.28 10.30 10.11 10.14 13.4M
2025-06-18 10.62 10.65 10.52 10.57 12.9M
2025-06-17 10.57 10.63 10.55 10.60 13.1M
2025-06-16 10.68 10.73 10.56 10.61 23.0M
2025-06-13 10.66 10.78 10.60 10.61 28.8M
2025-06-12 10.70 10.72 10.58 10.62 19.1M
2025-06-11 10.81 10.83 10.64 10.71 20.3M
2025-06-10 10.70 11.20 10.70 10.80 41.5M
2025-06-09 10.55 10.61 10.55 10.58 10.9M
2025-06-06 10.50 10.60 10.49 10.54 15.4M
2025-06-05 10.51 10.53 10.45 10.48 10.4M
2025-06-04 10.41 10.50 10.39 10.50 10.5M
2025-06-03 10.42 10.45 10.35 10.41 15.7M
2025-05-30 10.50 10.50 10.43 10.45 12.4M
2025-05-29 10.46 10.54 10.44 10.52 10.9M
2025-05-28 10.59 10.59 10.44 10.45 13.7M
2025-05-27 10.60 10.62 10.40 10.59 18.8M
2025-05-26 10.70 10.72 10.59 10.61 12.4M
2025-05-23 10.76 10.84 10.70 10.71 11.4M
2025-05-22 10.86 10.86 10.76 10.78 12.0M
2025-05-21 10.86 10.91 10.84 10.87 11.2M
2025-05-20 10.86 10.88 10.81 10.85 10.3M
2025-05-19 10.85 10.86 10.77 10.85 9.5M
2025-05-16 10.88 10.90 10.79 10.86 12.9M
2025-05-15 10.94 11.01 10.86 10.88 15.3M
2025-05-14 10.89 10.98 10.86 10.96 16.4M
2025-05-13 10.91 10.95 10.86 10.92 18.0M
2025-05-12 10.86 10.88 10.80 10.86 13.7M
2025-05-09 10.86 10.87 10.82 10.83 12.6M
2025-05-08 10.87 10.87 10.80 10.84 15.2M
2025-05-07 10.87 10.91 10.77 10.90 22.4M
2025-05-06 10.73 10.79 10.68 10.78 16.0M
2025-04-30 10.73 10.88 10.66 10.68 17.7M
2025-04-29 10.85 10.87 10.70 10.73 16.3M
2025-04-28 11.10 11.10 10.81 10.84 36.7M
2025-04-25 11.44 11.49 11.40 11.46 11.5M
2025-04-24 11.38 11.49 11.33 11.43 12.9M
2025-04-23 11.30 11.46 11.26 11.38 14.4M
2025-04-22 11.12 11.33 11.10 11.28 17.5M
2025-04-21 11.11 11.15 11.04 11.13 15.2M
2025-04-18 11.15 11.16 11.06 11.10 8.3M
2025-04-17 10.98 11.22 10.97 11.15 12.7M
2025-04-16 11.20 11.22 10.96 11.04 16.0M
2025-04-15 11.30 11.30 11.17 11.23 11.2M
2025-04-14 11.28 11.33 11.23 11.31 17.4M
2025-04-11 11.20 11.27 11.11 11.19 14.4M
2025-04-10 11.29 11.52 11.23 11.27 24.8M
2025-04-09 11.03 11.17 10.76 11.16 25.4M
2025-04-08 10.99 11.20 10.90 11.14 27.8M
2025-04-07 11.36 11.57 10.92 10.92 33.9M
2025-04-03 12.01 12.15 11.94 12.13 15.8M
2025-04-02 12.18 12.24 12.05 12.13 11.2M
2025-04-01 12.07 12.17 12.05 12.15 15.8M
2025-03-31 12.09 12.18 11.91 12.06 21.7M
2025-03-28 12.47 12.49 12.08 12.12 34.1M
2025-03-27 12.51 12.74 12.45 12.54 31.5M
2025-03-26 12.57 12.78 12.48 12.51 33.0M
2025-03-25 12.43 12.74 12.35 12.68 41.0M
2025-03-24 12.20 12.46 12.18 12.46 27.6M
2025-03-21 12.16 12.34 12.14 12.21 18.0M
2025-03-20 12.34 12.50 12.16 12.20 25.9M
2025-03-19 12.16 12.35 12.15 12.33 23.9M
2025-03-18 12.11 12.30 12.08 12.19 21.7M
2025-03-17 12.07 12.20 12.02 12.13 26.1M
2025-03-14 11.95 12.02 11.87 12.02 19.7M
2025-03-13 11.93 12.04 11.82 11.95 16.9M
2025-03-12 12.11 12.13 11.92 11.93 22.2M
2025-03-11 11.80 12.12 11.71 12.10 33.5M
2025-03-10 11.75 11.82 11.69 11.81 14.1M
2025-03-07 11.55 11.81 11.54 11.74 20.0M
2025-03-06 11.56 11.61 11.48 11.59 13.9M
2025-03-05 11.64 11.67 11.44 11.53 14.5M
2025-03-04 11.63 11.69 11.54 11.65 11.4M
2025-03-03 11.55 11.77 11.55 11.65 20.4M
2025-02-28 11.60 11.69 11.51 11.53 14.5M
2025-02-27 11.72 11.73 11.52 11.64 17.2M
2025-02-26 11.63 11.83 11.63 11.72 15.9M
2025-02-25 11.76 11.77 11.61 11.65 19.2M
2025-02-24 11.76 11.89 11.73 11.77 21.1M
2025-02-21 11.76 11.82 11.65 11.72 15.8M
2025-02-20 11.75 11.81 11.66 11.77 14.1M
2025-02-19 11.73 11.78 11.63 11.77 15.4M
2025-02-18 11.79 11.90 11.68 11.73 13.7M
2025-02-17 11.89 11.90 11.72 11.82 15.7M
2025-02-14 11.92 11.97 11.80 11.87 14.4M
2025-02-13 12.05 12.12 11.91 11.92 17.8M
2025-02-12 11.84 12.17 11.80 12.05 30.9M
2025-02-11 11.66 11.93 11.65 11.88 24.0M
2025-02-10 11.73 11.83 11.64 11.69 17.4M
2025-02-07 11.65 11.80 11.56 11.73 22.4M
2025-02-06 11.74 11.78 11.55 11.66 25.8M
2025-02-05 11.86 11.91 11.68 11.76 19.8M
2025-01-27 11.63 11.92 11.57 11.84 37.4M
2025-01-24 11.27 11.38 11.24 11.36 10.4M
2025-01-23 11.38 11.51 11.28 11.29 11.7M
2025-01-22 11.32 11.37 11.20 11.35 8.0M
2025-01-21 11.46 11.50 11.28 11.36 11.1M
2025-01-20 11.50 11.59 11.37 11.41 15.0M
2025-01-17 11.17 11.55 11.15 11.50 22.0M
2025-01-16 11.12 11.32 11.12 11.21 14.7M
2025-01-15 11.16 11.20 11.06 11.07 10.4M
2025-01-14 10.96 11.21 10.92 11.16 17.3M
2025-01-13 10.87 11.07 10.83 10.97 11.0M
2025-01-10 11.09 11.16 10.96 10.96 10.5M
2025-01-09 11.11 11.22 11.03 11.10 10.6M
2025-01-08 11.42 11.43 10.95 11.15 25.5M
2025-01-07 11.59 11.62 11.32 11.47 16.1M
2025-01-06 11.41 11.66 11.30 11.61 17.9M
2025-01-03 11.46 11.77 11.39 11.42 20.7M
2025-01-02 11.63 11.78 11.38 11.47 21.4M