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
2022-12-30 21.90 22.25 21.05 21.61 6.6M
2022-12-29 20.92 22.15 20.78 22.04 7.8M
2022-12-28 21.50 21.60 20.19 21.00 7.3M
2022-12-27 21.29 21.80 21.09 21.67 6.5M
2022-12-26 21.15 21.60 21.01 21.28 4.2M
2022-12-23 21.35 21.58 20.72 21.37 5.2M
2022-12-22 21.80 22.19 21.20 21.22 6.6M
2022-12-21 21.23 22.05 21.11 21.66 6.1M
2022-12-20 21.82 21.96 21.13 21.18 6.8M
2022-12-19 23.06 23.07 21.93 22.12 7.2M
2022-12-16 22.69 23.20 21.66 23.07 8.7M
2022-12-15 22.65 23.07 22.10 22.30 7.2M
2022-12-14 22.11 23.46 22.06 23.04 8.3M
2022-12-13 22.90 23.41 22.50 22.66 8.7M
2022-12-12 23.80 23.82 22.85 22.96 7.6M
2022-12-09 24.06 24.48 22.75 23.77 9.5M
2022-12-08 22.70 24.30 22.64 24.07 12.9M
2022-12-07 22.02 23.29 21.55 23.05 16.0M
2022-12-06 23.22 25.90 21.26 21.64 22.7M
2022-12-05 22.56 23.99 22.30 23.58 12.2M
2022-12-02 22.20 22.89 22.01 22.60 12.0M
2022-12-01 21.82 23.58 21.43 23.00 17.1M
2022-11-30 19.76 21.74 19.64 21.44 19.9M
2022-11-29 18.80 20.00 18.79 19.76 9.2M
2022-11-28 18.88 19.73 18.73 19.00 6.0M
2022-11-25 18.19 19.37 17.80 19.16 9.9M
2022-11-24 17.67 18.41 17.63 18.19 7.4M
2022-11-23 17.43 17.99 17.35 17.78 8.6M
2022-11-22 17.32 17.64 17.10 17.53 6.9M
2022-11-21 17.36 17.79 17.23 17.41 8.6M
2022-11-18 17.76 17.90 17.18 17.30 13.6M
2022-11-17 19.32 20.48 17.66 18.23 26.2M
2022-11-16 19.11 19.74 18.88 19.62 12.6M
2022-11-15 19.28 19.75 18.75 19.40 18.9M
2022-11-14 17.90 19.69 17.64 19.69 23.2M
2022-11-11 17.11 18.37 16.50 17.90 14.3M
2022-11-10 16.83 17.25 16.68 16.85 10.3M
2022-11-09 16.31 17.20 16.06 16.99 11.9M
2022-11-08 16.55 16.90 16.04 16.31 8.9M
2022-11-07 16.20 16.88 16.17 16.59 10.5M
2022-11-04 15.93 16.74 15.93 16.20 12.7M
2022-11-03 15.60 16.33 15.56 16.13 9.3M
2022-11-02 15.82 15.98 15.62 15.75 7.7M
2022-11-01 15.14 16.09 15.09 16.02 11.7M
2022-10-31 15.14 15.53 14.60 15.28 9.1M
2022-10-28 14.90 15.73 14.75 15.14 11.4M
2022-10-27 15.48 15.50 15.06 15.24 6.6M
2022-10-26 15.50 15.88 15.07 15.32 13.0M
2022-10-25 14.32 15.79 13.84 15.32 16.7M
2022-10-24 15.21 15.22 14.15 14.35 9.9M
2022-10-21 15.00 15.40 14.46 15.23 12.8M
2022-10-20 14.41 15.06 14.39 14.95 12.6M
2022-10-19 14.55 14.56 14.28 14.41 5.0M
2022-10-18 14.76 14.92 14.59 14.60 7.0M
2022-10-17 14.61 14.89 14.52 14.76 6.3M
2022-10-14 14.62 14.94 14.46 14.66 10.9M
2022-10-13 14.07 14.80 14.06 14.61 10.9M
2022-10-12 13.54 14.31 13.21 14.27 9.1M
2022-10-11 13.80 13.83 13.11 13.50 5.6M
2022-10-10 13.65 14.20 13.52 13.78 7.5M
2022-09-30 14.06 14.18 13.63 13.67 6.7M
2022-09-29 14.39 14.51 13.79 14.04 8.3M
2022-09-28 14.16 14.58 14.00 14.19 15.3M
2022-09-27 13.21 14.32 12.76 14.32 15.7M
2022-09-26 13.30 13.64 12.88 13.02 6.5M
2022-09-23 14.17 14.18 13.38 13.53 5.8M
2022-09-22 14.00 14.35 13.88 14.21 5.1M
2022-09-21 14.26 14.36 13.85 14.13 5.4M
2022-09-20 14.36 14.70 14.30 14.38 8.5M
2022-09-19 13.96 14.55 13.64 14.52 9.7M
2022-09-16 14.19 14.27 13.74 14.09 8.7M
2022-09-15 14.01 14.48 13.90 14.37 12.9M
2022-09-14 13.71 14.07 13.71 13.91 5.0M
2022-09-13 13.80 14.17 13.73 14.07 7.2M
2022-09-09 14.06 14.24 13.82 13.83 7.9M
2022-09-08 14.08 14.29 13.90 14.11 9.9M
2022-09-07 14.90 15.22 14.20 14.29 14.9M
2022-09-06 14.78 15.00 14.52 14.97 10.0M
2022-09-05 15.07 15.17 14.42 14.76 12.3M
2022-09-02 15.75 15.84 14.87 15.23 19.2M
2022-09-01 15.65 17.32 15.26 16.15 26.3M
2022-08-31 15.10 16.59 15.00 16.19 29.1M
2022-08-30 15.30 15.59 14.80 15.08 15.2M
2022-08-29 15.60 16.23 15.36 15.47 17.9M
2022-08-26 15.61 16.94 15.31 15.85 24.8M
2022-08-25 14.35 15.61 14.20 15.61 19.6M
2022-08-24 14.82 14.88 14.19 14.19 9.5M
2022-08-23 14.75 15.18 14.38 14.81 13.8M
2022-08-22 14.39 15.19 13.90 14.91 20.4M
2022-08-19 13.42 14.26 13.28 13.81 14.0M
2022-08-18 13.09 13.57 12.82 13.47 8.5M
2022-08-17 13.07 13.18 12.96 13.09 2.6M
2022-08-16 13.14 13.17 13.00 13.07 2.5M
2022-08-15 13.24 13.28 13.05 13.08 3.0M
2022-08-12 13.21 13.55 13.20 13.27 4.3M
2022-08-11 13.03 13.25 13.03 13.20 4.0M
2022-08-10 13.12 13.17 12.94 13.06 3.2M
2022-08-09 13.12 13.24 13.04 13.12 2.9M
2022-08-08 13.30 13.39 13.05 13.15 4.1M
2022-08-05 13.20 13.37 12.85 13.34 8.9M
2022-08-04 12.44 13.05 12.44 13.05 8.5M
2022-08-03 12.22 12.66 12.22 12.44 4.7M
2022-08-02 12.80 12.82 12.16 12.22 5.6M
2022-08-01 12.67 12.98 12.62 12.84 4.5M
2022-07-29 12.77 12.86 12.56 12.79 4.9M
2022-07-28 12.86 12.98 12.77 12.84 5.2M
2022-07-27 12.91 12.95 12.61 12.87 4.6M
2022-07-26 12.90 13.02 12.70 12.88 4.0M
2022-07-25 12.90 13.13 12.72 12.86 6.1M
2022-07-22 12.62 13.25 12.46 12.90 9.8M
2022-07-21 12.78 12.92 12.60 12.68 4.4M
2022-07-20 12.50 12.98 12.50 12.90 6.9M
2022-07-19 12.38 12.70 12.38 12.56 4.3M
2022-07-18 12.22 12.51 12.22 12.47 4.7M
2022-07-15 12.78 12.83 12.43 12.45 5.7M
2022-07-14 12.72 12.92 12.55 12.78 4.8M
2022-07-13 12.75 12.90 12.71 12.81 3.1M
2022-07-12 13.26 13.26 12.71 12.75 5.8M
2022-07-11 13.54 13.57 13.12 13.27 5.1M
2022-07-08 13.55 13.76 13.41 13.59 4.6M
2022-07-07 13.64 13.70 13.39 13.46 5.2M
2022-07-06 13.89 13.95 13.48 13.62 7.4M
2022-07-05 14.16 14.24 13.76 13.91 7.8M
2022-07-04 14.09 14.38 14.00 14.17 7.9M
2022-07-01 14.11 14.25 13.86 14.01 8.6M
2022-06-30 13.52 14.30 13.52 14.10 17.4M
2022-06-29 13.51 14.44 13.44 13.52 17.0M
2022-06-28 13.11 13.70 13.03 13.31 11.4M
2022-06-27 12.72 13.33 12.72 13.13 8.8M
2022-06-24 12.60 12.86 12.53 12.64 4.6M
2022-06-23 12.65 12.78 12.43 12.54 6.8M
2022-06-22 13.02 13.02 12.68 12.68 5.0M
2022-06-21 13.13 13.25 12.88 13.05 4.4M
2022-06-20 13.25 13.31 13.10 13.18 4.8M
2022-06-17 13.37 13.48 13.05 13.25 5.6M
2022-06-16 12.90 13.50 12.90 13.39 7.9M
2022-06-15 13.15 13.24 12.93 12.93 7.2M
2022-06-14 12.76 13.16 12.52 13.16 8.0M
2022-06-13 12.86 13.01 12.67 12.81 4.2M
2022-06-10 12.80 13.02 12.60 12.90 4.3M
2022-06-09 13.11 13.11 12.69 12.83 5.4M
2022-06-08 13.30 13.36 12.86 13.08 7.5M
2022-06-07 13.52 13.53 13.14 13.36 7.3M
2022-06-06 13.56 13.71 13.40 13.50 7.6M
2022-06-02 13.80 13.81 13.21 13.54 8.4M
2022-06-01 13.71 14.05 13.52 13.94 10.1M
2022-05-31 13.71 14.02 13.40 13.76 9.5M
2022-05-30 13.78 14.00 13.56 13.71 7.4M
2022-05-27 13.91 14.04 13.62 13.78 9.1M
2022-05-26 14.02 14.28 13.77 13.96 9.7M
2022-05-25 13.70 14.20 13.51 13.97 14.2M
2022-05-24 14.21 14.27 13.55 13.55 12.4M
2022-05-23 14.32 14.77 14.08 14.34 19.5M
2022-05-20 13.54 14.89 13.51 14.47 29.3M
2022-05-19 13.68 14.26 13.25 13.54 23.1M
2022-05-18 13.56 14.63 13.53 14.10 33.2M
2022-05-17 13.78 13.78 13.06 13.30 11.1M
2022-05-16 13.63 13.88 13.18 13.80 11.9M
2022-05-13 13.38 13.88 13.25 13.62 16.2M
2022-05-12 13.26 14.00 13.04 13.15 20.2M
2022-05-11 12.60 13.50 12.42 13.20 20.5M
2022-05-10 11.73 12.36 11.66 12.27 6.7M
2022-05-09 11.53 12.03 11.46 12.03 5.5M
2022-05-06 11.60 11.86 11.38 11.60 5.3M
2022-05-05 11.24 11.93 11.22 11.73 9.3M
2022-04-29 11.05 11.65 11.02 11.32 10.9M
2022-04-28 10.33 11.53 10.26 11.05 12.9M
2022-04-27 9.70 10.58 9.70 10.48 7.3M
2022-04-26 10.90 10.97 10.10 10.13 10.0M
2022-04-25 11.89 11.92 10.98 10.98 8.3M
2022-04-22 12.94 12.97 12.07 12.20 9.3M
2022-04-21 13.45 13.65 12.81 12.90 10.0M
2022-04-20 13.31 14.14 13.21 13.52 14.7M
2022-04-19 13.70 13.75 13.24 13.31 9.6M
2022-04-18 13.28 13.80 13.10 13.70 12.7M
2022-04-15 13.36 13.74 13.13 13.34 15.8M
2022-04-14 13.99 13.99 13.23 13.62 21.1M
2022-04-13 12.90 14.18 12.73 13.82 29.1M
2022-04-12 12.39 13.08 12.06 12.89 11.4M
2022-04-11 12.46 12.88 12.26 12.60 9.3M
2022-04-08 12.30 12.42 12.10 12.42 4.9M
2022-04-07 12.88 12.88 12.24 12.31 8.7M
2022-04-06 12.40 13.25 12.40 12.95 12.3M
2022-04-01 12.28 12.46 12.13 12.34 4.0M
2022-03-31 12.71 12.72 12.30 12.33 8.8M
2022-03-30 12.26 12.77 12.22 12.76 9.5M
2022-03-29 12.04 12.42 11.93 12.40 7.8M
2022-03-28 11.87 11.98 11.55 11.95 3.1M
2022-03-25 11.83 12.03 11.73 11.78 3.0M
2022-03-24 12.00 12.00 11.76 11.78 2.3M
2022-03-23 12.00 12.02 11.90 11.94 2.2M
2022-03-22 11.94 12.10 11.82 11.97 2.8M
2022-03-21 11.72 12.03 11.67 11.96 3.4M
2022-03-18 11.62 11.78 11.53 11.70 2.6M
2022-03-17 11.43 11.81 11.43 11.62 4.7M
2022-03-16 11.14 11.48 10.85 11.40 4.9M
2022-03-15 11.71 11.71 10.94 10.97 6.1M
2022-03-14 12.09 12.19 11.73 11.76 4.9M
2022-03-11 11.66 12.19 11.41 12.17 6.4M
2022-03-10 11.64 11.83 11.57 11.73 3.8M
2022-03-09 11.70 11.83 10.90 11.46 6.3M
2022-03-08 12.43 12.47 11.70 11.70 7.1M
2022-03-07 12.56 12.56 12.26 12.38 4.7M
2022-03-04 12.77 12.84 12.60 12.63 4.3M
2022-03-03 12.68 12.85 12.56 12.74 6.1M
2022-03-02 12.57 12.69 12.46 12.68 4.9M
2022-03-01 12.35 12.75 12.31 12.65 7.8M
2022-02-28 12.30 12.38 12.06 12.36 5.3M
2022-02-25 12.26 12.39 12.22 12.30 4.3M
2022-02-24 12.46 12.60 12.10 12.26 9.9M
2022-02-23 12.30 12.48 12.25 12.47 6.4M
2022-02-22 12.42 12.48 12.26 12.28 6.0M
2022-02-21 12.41 12.55 12.38 12.54 5.7M
2022-02-18 12.34 12.47 12.20 12.46 4.8M
2022-02-17 12.62 12.63 12.31 12.38 8.2M
2022-02-16 12.54 12.73 12.46 12.62 8.2M
2022-02-15 12.53 12.87 12.43 12.61 12.6M
2022-02-14 12.82 13.28 12.56 12.93 10.5M
2022-02-11 14.36 14.36 12.98 13.02 18.4M
2022-02-10 14.68 14.69 14.30 14.30 9.1M
2022-02-09 14.71 14.93 14.58 14.77 8.8M
2022-02-08 14.52 14.89 14.42 14.78 8.2M
2022-02-07 14.54 14.87 14.05 14.65 10.4M
2022-01-28 14.26 14.82 13.65 14.54 12.0M
2022-01-27 14.70 15.12 14.20 14.25 13.1M
2022-01-26 14.49 14.69 14.06 14.40 13.3M
2022-01-25 15.21 15.27 14.03 14.27 21.0M
2022-01-24 16.88 16.88 15.21 15.21 26.6M
2022-01-21 16.86 17.38 16.14 16.90 40.7M
2022-01-20 15.18 16.60 15.18 16.60 37.5M
2022-01-19 15.73 15.73 14.96 15.09 13.2M
2022-01-18 15.05 16.03 14.73 15.74 24.1M
2022-01-17 14.80 15.33 14.50 15.12 15.8M
2022-01-14 15.33 15.62 14.90 15.01 18.7M
2022-01-13 15.31 15.98 14.90 15.61 25.7M
2022-01-12 16.24 16.24 15.29 15.50 30.3M
2022-01-11 17.19 18.39 16.19 16.50 41.5M
2022-01-10 16.17 17.80 15.67 16.72 21.9M
2022-01-07 16.75 16.87 16.00 16.27 17.2M
2022-01-06 17.43 17.56 15.98 16.70 23.7M
2022-01-05 16.37 17.72 15.90 16.62 34.9M
2022-01-04 15.14 16.48 14.96 16.48 36.0M