Shanghai Laiyifen (603777)

603777
🏛️ China →
12.92
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
2021-12-31 14.49 15.50 14.38 14.98 20.1M
2021-12-30 14.23 14.86 14.15 14.46 11.0M
2021-12-29 15.06 15.15 14.27 14.41 13.4M
2021-12-28 14.85 15.27 14.68 15.12 15.3M
2021-12-27 14.94 15.16 14.50 14.92 15.8M
2021-12-24 14.34 15.65 13.88 15.09 29.4M
2021-12-23 14.16 14.44 14.08 14.40 15.3M
2021-12-22 14.59 14.64 14.07 14.18 18.2M
2021-12-21 14.73 14.93 14.41 14.58 18.5M
2021-12-20 15.08 15.55 14.55 14.63 27.5M
2021-12-17 16.00 16.47 15.25 15.43 45.5M
2021-12-16 15.28 16.94 14.70 16.94 60.6M
2021-12-15 15.07 16.19 14.81 15.40 54.7M
2021-12-14 13.32 14.72 13.21 14.72 19.3M
2021-12-13 13.63 13.75 13.35 13.38 8.8M
2021-12-10 13.55 14.03 13.41 13.63 12.7M
2021-12-09 13.07 14.34 12.95 13.74 20.6M
2021-12-08 12.63 13.14 12.63 13.04 10.4M
2021-12-07 12.49 12.73 12.40 12.65 5.8M
2021-12-06 12.60 12.66 12.39 12.46 3.8M
2021-12-03 12.50 12.77 12.47 12.62 3.9M
2021-12-02 12.76 12.78 12.51 12.54 4.9M
2021-12-01 12.57 12.65 12.48 12.60 3.1M
2021-11-30 12.35 12.60 12.35 12.57 3.7M
2021-11-29 12.32 12.42 12.13 12.34 3.6M
2021-11-26 12.60 12.62 12.45 12.50 3.0M
2021-11-25 12.70 12.86 12.55 12.59 4.9M
2021-11-24 12.50 12.75 12.48 12.72 7.7M
2021-11-23 12.41 12.58 12.39 12.44 3.3M
2021-11-22 12.41 12.52 12.32 12.45 3.5M
2021-11-19 12.42 12.47 12.29 12.42 3.7M
2021-11-18 12.60 12.61 12.38 12.42 4.2M
2021-11-17 12.44 12.65 12.35 12.59 4.6M
2021-11-16 12.56 12.79 12.43 12.52 6.8M
2021-11-15 12.25 12.59 12.19 12.58 7.2M
2021-11-12 12.39 12.48 12.25 12.26 5.4M
2021-11-11 12.43 12.53 12.34 12.41 5.2M
2021-11-10 12.53 12.85 12.22 12.47 5.9M
2021-11-09 12.50 12.69 12.38 12.52 5.2M
2021-11-08 12.77 12.77 12.34 12.45 6.9M
2021-11-05 12.70 13.18 12.65 12.85 9.2M
2021-11-04 12.50 12.90 12.48 12.81 9.1M
2021-11-03 12.33 12.68 12.27 12.59 7.4M
2021-11-02 12.39 12.56 12.17 12.26 7.6M
2021-11-01 12.26 12.69 12.03 12.44 9.4M
2021-10-29 12.39 12.95 12.32 12.74 9.1M
2021-10-28 12.05 12.68 12.01 12.48 9.0M
2021-10-27 13.61 13.61 12.25 12.25 15.3M
2021-10-26 13.50 13.68 13.37 13.61 5.6M
2021-10-25 13.40 13.58 13.26 13.55 6.9M
2021-10-22 13.71 13.80 13.19 13.57 11.0M
2021-10-21 13.90 14.08 13.68 13.74 8.8M
2021-10-20 13.99 14.22 13.50 14.00 12.3M
2021-10-19 14.23 14.48 13.81 13.95 12.2M
2021-10-18 14.81 14.90 13.92 14.27 14.5M
2021-10-15 16.90 16.92 15.27 15.27 21.9M
2021-10-14 16.80 17.10 16.61 16.97 12.6M
2021-10-13 16.24 17.21 16.01 17.10 20.9M
2021-10-12 15.50 16.61 15.22 16.52 24.0M
2021-10-11 16.05 16.66 15.70 15.71 19.0M
2021-10-08 15.41 16.15 14.92 16.15 16.2M
2021-09-30 15.59 15.91 15.25 15.39 12.3M
2021-09-29 15.01 15.60 14.86 15.60 16.1M
2021-09-28 15.20 15.42 14.70 15.26 10.9M
2021-09-27 14.60 15.51 14.31 15.33 15.5M
2021-09-24 14.00 14.85 13.93 14.67 10.4M
2021-09-23 14.04 14.19 14.03 14.06 4.8M
2021-09-22 14.62 14.70 13.84 14.02 11.0M
2021-09-17 15.24 15.51 14.78 14.90 12.9M
2021-09-16 14.57 15.95 14.38 15.42 18.3M
2021-09-15 14.44 14.74 14.14 14.57 4.3M
2021-09-14 14.60 15.09 14.42 14.46 6.5M
2021-09-13 14.65 14.84 14.42 14.64 5.2M
2021-09-10 14.70 14.96 14.55 14.65 6.2M
2021-09-09 14.86 15.07 14.71 14.77 5.2M
2021-09-08 14.98 15.09 14.68 14.91 7.1M
2021-09-07 14.50 15.08 14.50 14.95 9.4M
2021-09-06 14.13 14.79 14.09 14.64 10.1M
2021-09-03 13.95 14.41 13.84 14.23 6.8M
2021-09-02 14.25 14.27 13.92 14.01 5.7M
2021-09-01 14.00 14.43 13.68 14.26 7.6M
2021-08-31 14.46 14.48 13.83 13.98 7.0M
2021-08-30 14.00 14.62 13.60 14.50 10.1M
2021-08-27 14.08 14.35 13.93 13.99 6.3M
2021-08-26 14.34 14.43 13.80 13.94 5.8M
2021-08-25 14.05 14.56 14.01 14.25 7.3M
2021-08-24 13.50 14.28 13.42 14.11 8.9M
2021-08-23 13.24 13.60 13.24 13.45 5.6M
2021-08-20 14.10 14.18 13.00 13.33 9.7M
2021-08-19 14.30 14.69 14.15 14.32 9.1M
2021-08-18 14.60 14.80 14.25 14.50 19.4M
2021-08-17 14.13 15.55 14.05 15.38 28.4M
2021-08-16 13.89 14.21 13.80 14.14 7.0M
2021-08-13 13.91 14.05 13.68 13.83 4.8M
2021-08-12 14.10 14.28 13.88 13.91 6.1M
2021-08-11 14.10 14.60 14.00 14.27 10.5M
2021-08-10 13.71 14.38 13.46 14.20 12.1M
2021-08-09 13.18 13.93 13.10 13.78 10.2M
2021-08-06 13.14 13.29 12.97 13.21 4.4M
2021-08-05 13.27 13.45 13.01 13.21 4.5M
2021-08-04 13.37 13.59 13.30 13.45 4.4M
2021-08-03 13.40 13.75 13.23 13.42 5.7M
2021-08-02 13.10 13.57 12.93 13.51 7.1M
2021-07-30 13.13 13.23 12.87 13.11 4.7M
2021-07-29 13.11 13.25 12.96 13.25 5.2M
2021-07-28 13.20 13.33 12.65 12.97 6.9M
2021-07-27 14.36 14.39 13.30 13.42 9.4M
2021-07-26 14.17 14.48 13.98 14.47 7.4M
2021-07-23 15.10 15.15 14.31 14.32 11.9M
2021-07-22 15.39 15.64 15.12 15.16 9.1M
2021-07-21 16.02 16.18 15.36 15.53 15.0M
2021-07-20 15.00 16.53 14.81 16.03 20.4M
2021-07-19 15.42 15.45 14.85 15.18 13.1M
2021-07-16 15.95 16.35 15.65 15.84 21.0M
2021-07-15 16.00 16.02 15.05 15.39 14.0M
2021-07-14 15.78 16.70 15.56 16.20 18.9M
2021-07-13 15.47 16.10 15.47 15.93 15.1M
2021-07-12 15.28 15.76 15.01 15.50 13.2M
2021-07-09 15.10 15.40 14.73 15.40 11.0M
2021-07-08 15.38 15.46 15.05 15.15 9.4M
2021-07-07 15.35 15.98 15.32 15.43 11.5M
2021-07-06 15.55 15.76 15.08 15.44 10.9M
2021-07-05 15.50 15.92 15.38 15.68 9.0M
2021-07-02 15.53 16.32 15.53 15.73 10.6M
2021-07-01 16.43 16.57 15.59 15.65 14.8M
2021-06-30 16.71 17.24 16.00 16.59 19.3M
2021-06-29 16.60 17.78 16.51 17.16 21.3M
2021-06-28 16.50 17.17 16.21 16.86 18.1M
2021-06-25 16.15 17.32 15.86 16.70 23.7M
2021-06-24 18.40 18.40 16.70 16.70 28.1M
2021-06-23 18.18 19.20 17.90 18.55 24.3M
2021-06-22 19.69 20.44 18.77 19.01 29.8M
2021-06-21 19.00 20.03 18.55 19.39 31.0M
2021-06-18 20.49 21.30 18.90 20.15 47.1M
2021-06-17 18.30 19.36 18.00 19.36 16.2M
2021-06-16 15.70 17.60 15.63 17.60 20.8M
2021-06-15 15.57 16.42 14.92 16.00 24.0M
2021-06-11 16.47 17.98 15.83 16.40 36.8M
2021-06-10 16.60 16.60 16.05 16.60 29.9M
2021-06-09 13.69 15.09 13.51 15.09 11.2M
2021-06-08 14.28 14.89 13.40 13.72 15.9M
2021-06-07 12.78 14.00 12.60 14.00 8.8M
2021-06-04 12.57 12.93 12.51 12.73 2.7M
2021-06-03 12.69 12.99 12.57 12.60 2.7M
2021-06-02 13.03 13.10 12.07 12.82 3.1M
2021-06-01 12.95 13.18 12.86 12.95 2.7M
2021-05-31 13.20 13.21 12.90 12.95 2.7M
2021-05-28 13.24 13.28 12.99 13.12 4.2M
2021-05-27 12.51 13.48 12.41 13.39 8.9M
2021-05-26 12.10 12.64 11.99 12.54 4.5M
2021-05-25 11.88 12.19 11.82 12.10 2.6M
2021-05-24 12.00 12.15 11.72 11.85 2.7M
2021-05-21 12.31 12.31 11.98 12.08 1.8M
2021-05-20 12.23 12.36 12.13 12.27 1.8M
2021-05-19 12.40 12.40 12.12 12.27 2.0M
2021-05-18 12.54 12.73 12.28 12.33 2.7M
2021-05-17 12.51 12.65 12.21 12.52 2.6M
2021-05-14 12.24 12.65 12.14 12.50 2.7M
2021-05-13 12.20 12.30 12.09 12.22 1.6M
2021-05-12 12.14 12.29 12.04 12.21 1.9M
2021-05-11 11.70 12.26 11.70 12.14 2.5M
2021-05-10 12.16 12.16 11.73 11.79 2.4M
2021-05-07 12.21 12.21 11.93 12.15 1.6M
2021-05-06 12.35 12.35 12.05 12.16 2.2M
2021-04-30 12.52 12.52 12.14 12.35 2.7M
2021-04-29 12.42 12.56 12.07 12.41 3.7M
2021-04-28 12.35 12.35 12.08 12.31 2.3M
2021-04-27 12.35 12.50 12.17 12.39 1.6M
2021-04-26 12.88 12.88 12.23 12.35 4.3M
2021-04-23 12.97 13.02 12.72 12.92 2.9M
2021-04-22 12.68 13.35 12.58 12.98 6.7M
2021-04-21 12.60 12.80 12.39 12.58 3.7M
2021-04-20 12.78 12.78 12.39 12.66 4.5M
2021-04-19 13.19 13.44 12.68 12.80 6.5M
2021-04-16 13.31 13.65 13.13 13.26 3.0M
2021-04-15 13.25 13.36 13.18 13.25 1.6M
2021-04-14 13.20 13.35 13.02 13.29 1.5M
2021-04-13 13.31 13.43 13.16 13.20 2.5M
2021-04-12 13.28 13.43 13.11 13.34 2.7M
2021-04-09 12.96 13.44 12.90 13.25 4.4M
2021-04-08 12.90 13.18 12.88 12.96 2.9M
2021-04-07 13.03 13.03 12.70 12.93 2.3M
2021-04-06 12.78 13.36 12.70 12.85 4.8M
2021-04-02 12.64 12.91 12.40 12.83 5.1M
2021-04-01 12.98 13.08 12.53 12.65 7.4M
2021-03-31 11.84 12.91 11.74 12.91 9.2M
2021-03-30 11.79 11.95 11.49 11.74 1.7M
2021-03-29 11.80 12.31 11.72 11.75 4.3M
2021-03-26 11.48 11.88 11.47 11.85 2.0M
2021-03-25 11.66 11.84 11.47 11.52 1.6M
2021-03-24 11.81 11.98 11.66 11.76 1.1M
2021-03-23 11.84 12.04 11.72 11.81 1.6M
2021-03-22 11.78 11.91 11.53 11.84 2.2M
2021-03-19 11.99 12.01 11.65 11.79 1.5M
2021-03-18 11.79 12.09 11.69 11.87 2.4M
2021-03-17 11.40 11.73 11.29 11.70 1.7M
2021-03-16 11.40 11.51 11.27 11.39 1.4M
2021-03-15 11.52 11.66 11.35 11.41 1.4M
2021-03-12 11.77 11.82 11.50 11.60 1.7M
2021-03-11 11.62 11.93 11.50 11.81 2.5M
2021-03-10 11.56 11.69 11.40 11.58 2.2M
2021-03-09 11.75 12.08 11.34 11.52 5.2M
2021-03-08 11.29 12.10 11.28 11.75 5.6M
2021-03-05 10.60 11.42 10.55 11.25 5.0M
2021-03-04 10.62 10.80 10.54 10.63 1.7M
2021-03-03 10.56 10.75 10.48 10.69 1.7M
2021-03-02 10.67 10.78 10.48 10.59 1.6M
2021-03-01 10.43 10.67 10.41 10.64 1.6M
2021-02-26 10.24 10.48 10.11 10.42 1.6M
2021-02-25 10.75 10.80 10.33 10.40 2.4M
2021-02-24 10.85 10.86 10.60 10.73 1.6M
2021-02-23 10.97 11.09 10.75 10.83 1.8M
2021-02-22 10.90 11.24 10.85 10.97 2.9M
2021-02-19 10.70 10.95 10.68 10.92 2.1M
2021-02-18 10.45 10.80 10.32 10.70 2.7M
2021-02-10 10.23 10.34 10.17 10.28 1.8M
2021-02-09 10.22 10.37 10.07 10.28 1.7M
2021-02-08 10.40 10.51 10.00 10.24 2.5M
2021-02-05 9.84 10.39 9.73 10.11 3.8M
2021-02-04 9.99 10.10 9.57 9.72 3.5M
2021-02-03 10.33 10.44 9.95 10.00 3.1M
2021-02-02 10.54 10.54 10.25 10.39 1.9M
2021-02-01 10.51 10.75 10.15 10.54 2.1M
2021-01-29 11.27 11.36 10.70 10.77 2.7M
2021-01-28 11.45 11.55 11.25 11.26 1.8M
2021-01-27 11.48 11.48 11.25 11.38 0.9M
2021-01-26 11.42 11.50 11.25 11.36 1.5M
2021-01-25 11.77 11.77 11.37 11.47 2.3M
2021-01-22 11.91 12.16 11.76 11.82 2.3M
2021-01-21 11.60 11.99 11.60 11.86 2.5M
2021-01-20 11.58 11.71 11.50 11.68 1.6M
2021-01-19 11.56 11.74 11.49 11.61 1.6M
2021-01-18 11.35 11.75 11.31 11.63 2.0M
2021-01-15 11.30 11.55 11.27 11.45 1.6M
2021-01-14 11.28 11.45 11.10 11.42 2.4M
2021-01-13 11.70 11.75 11.30 11.34 2.1M
2021-01-12 11.14 11.73 11.12 11.64 3.1M
2021-01-11 11.87 11.87 11.13 11.21 6.2M
2021-01-08 12.20 12.27 11.67 11.94 2.8M
2021-01-07 12.73 12.73 12.14 12.28 3.7M
2021-01-06 13.08 13.10 12.65 12.73 2.7M
2021-01-05 12.57 13.20 12.48 13.08 4.8M
2021-01-04 12.38 12.67 12.33 12.60 2.2M