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
2023-12-29 13.37 13.49 13.30 13.42 3.1M
2023-12-28 13.13 13.78 13.05 13.41 5.4M
2023-12-27 12.91 13.24 12.83 13.15 3.4M
2023-12-26 12.94 12.99 12.77 12.87 1.7M
2023-12-25 12.79 13.05 12.69 12.94 1.8M
2023-12-22 13.14 13.15 12.70 12.81 2.9M
2023-12-21 12.90 13.11 12.83 13.07 2.9M
2023-12-20 12.94 13.02 12.87 12.88 1.8M
2023-12-19 12.99 13.05 12.85 12.94 2.3M
2023-12-18 13.11 13.21 12.94 13.01 2.7M
2023-12-15 13.10 13.21 13.02 13.12 2.3M
2023-12-14 13.29 13.40 13.13 13.15 3.4M
2023-12-13 13.67 13.68 13.25 13.27 5.1M
2023-12-12 13.63 13.74 13.55 13.66 3.6M
2023-12-11 14.00 14.02 13.41 13.67 7.8M
2023-12-08 14.36 14.43 14.05 14.06 7.2M
2023-12-07 14.27 14.65 14.15 14.44 8.0M
2023-12-06 14.63 14.69 14.07 14.42 13.7M
2023-12-05 14.35 15.15 14.25 14.78 23.1M
2023-12-04 13.96 14.90 13.92 14.59 12.3M
2023-12-01 13.80 14.40 13.78 14.10 8.8M
2023-11-30 13.71 13.85 13.62 13.73 2.1M
2023-11-29 13.86 13.93 13.74 13.79 1.6M
2023-11-28 13.75 13.95 13.63 13.86 2.2M
2023-11-27 13.81 13.94 13.65 13.80 3.2M
2023-11-24 13.89 14.23 13.84 14.04 4.2M
2023-11-23 13.97 14.04 13.80 13.93 4.3M
2023-11-22 14.02 14.39 13.90 14.11 7.5M
2023-11-21 13.84 14.04 13.84 13.90 2.7M
2023-11-20 13.78 13.87 13.69 13.86 1.4M
2023-11-17 13.75 13.82 13.71 13.81 1.3M
2023-11-16 13.89 13.89 13.75 13.79 1.9M
2023-11-15 13.89 13.92 13.80 13.81 1.5M
2023-11-14 13.75 13.89 13.75 13.83 1.5M
2023-11-13 13.70 13.77 13.64 13.77 1.4M
2023-11-10 13.67 13.77 13.55 13.72 1.6M
2023-11-09 13.82 13.94 13.72 13.72 2.5M
2023-11-08 13.85 14.04 13.81 13.90 2.8M
2023-11-07 13.87 14.27 13.68 13.95 5.8M
2023-11-06 13.44 14.48 13.44 14.08 7.3M
2023-11-03 13.37 13.49 13.27 13.44 1.5M
2023-11-02 13.44 13.51 13.25 13.30 2.0M
2023-11-01 13.42 13.82 13.42 13.48 3.4M
2023-10-31 13.33 13.40 13.25 13.35 2.2M
2023-10-30 13.05 13.39 13.00 13.27 2.8M
2023-10-27 12.65 13.12 12.55 13.09 3.1M
2023-10-26 12.95 12.96 12.67 12.91 2.0M
2023-10-25 12.94 13.14 12.94 13.00 1.6M
2023-10-24 12.69 13.00 12.65 12.89 2.4M
2023-10-23 13.22 13.31 12.49 12.66 2.9M
2023-10-20 13.13 13.27 13.03 13.22 1.6M
2023-10-19 13.15 13.33 13.10 13.19 1.2M
2023-10-18 13.40 13.42 13.15 13.17 1.7M
2023-10-17 13.37 13.46 13.26 13.42 1.5M
2023-10-16 13.33 13.50 13.26 13.36 1.4M
2023-10-13 13.39 13.50 13.14 13.41 2.5M
2023-10-12 13.39 13.46 13.31 13.39 1.3M
2023-10-11 13.37 13.39 13.29 13.33 1.1M
2023-10-10 13.28 13.48 13.28 13.31 1.6M
2023-10-09 13.60 13.61 13.20 13.28 3.2M
2023-09-28 13.60 13.65 13.51 13.63 1.6M
2023-09-27 13.48 13.65 13.48 13.54 1.6M
2023-09-26 13.50 13.59 13.45 13.50 1.3M
2023-09-25 13.62 13.65 13.51 13.53 1.2M
2023-09-22 13.40 13.64 13.35 13.59 2.7M
2023-09-21 13.70 13.72 13.36 13.40 3.7M
2023-09-20 13.80 13.84 13.66 13.72 1.7M
2023-09-19 14.00 14.00 13.68 13.82 3.1M
2023-09-18 13.93 14.07 13.80 14.02 2.0M
2023-09-15 13.88 14.03 13.81 13.93 1.6M
2023-09-14 13.90 13.95 13.75 13.87 1.9M
2023-09-13 14.25 14.25 13.87 13.96 2.0M
2023-09-12 14.10 14.23 14.06 14.11 1.6M
2023-09-11 13.89 14.15 13.87 14.13 2.1M
2023-09-08 13.92 14.01 13.80 13.95 1.8M
2023-09-07 14.17 14.23 13.94 14.01 2.8M
2023-09-06 14.25 14.31 14.13 14.21 2.0M
2023-09-05 14.32 14.43 14.29 14.33 2.9M
2023-09-04 14.24 14.44 14.15 14.39 3.9M
2023-09-01 14.03 14.29 14.00 14.19 4.1M
2023-08-31 14.09 14.09 13.89 13.96 1.9M
2023-08-30 14.10 14.16 14.02 14.09 3.0M
2023-08-29 13.80 14.17 13.76 14.13 4.3M
2023-08-28 14.45 14.45 13.78 13.92 4.2M
2023-08-25 13.96 13.96 13.62 13.89 3.2M
2023-08-24 13.84 14.03 13.76 13.98 2.8M
2023-08-23 13.72 13.96 13.62 13.80 2.9M
2023-08-22 13.92 13.96 13.56 13.84 4.2M
2023-08-21 13.97 14.08 13.76 13.88 2.4M
2023-08-18 14.17 14.28 13.94 13.96 3.3M
2023-08-17 14.00 14.23 13.86 14.22 3.2M
2023-08-16 14.12 14.29 14.06 14.08 2.7M
2023-08-15 14.36 14.37 14.04 14.18 3.3M
2023-08-14 14.27 14.38 14.10 14.36 3.1M
2023-08-11 14.56 14.60 14.30 14.36 3.3M
2023-08-10 14.64 14.65 14.42 14.56 3.2M
2023-08-09 14.79 14.87 14.54 14.58 5.3M
2023-08-08 14.80 14.92 14.64 14.90 4.6M
2023-08-07 14.89 14.92 14.60 14.83 6.2M
2023-08-04 15.26 15.30 14.95 14.99 9.1M
2023-08-03 14.99 15.29 14.82 15.24 9.3M
2023-08-02 15.00 15.18 14.90 14.95 6.3M
2023-08-01 15.46 15.46 15.00 15.10 8.8M
2023-07-31 15.10 15.43 15.03 15.36 13.4M
2023-07-28 14.80 15.16 14.77 15.03 6.9M
2023-07-27 15.17 15.33 14.90 14.91 7.3M
2023-07-26 15.19 15.55 15.00 15.19 11.9M
2023-07-25 14.78 15.70 14.70 15.36 15.1M
2023-07-24 15.00 15.00 14.61 14.77 11.3M
2023-07-21 15.22 15.67 14.78 15.26 20.3M
2023-07-20 14.35 15.21 14.35 15.21 19.6M
2023-07-19 14.16 14.37 14.12 14.35 4.9M
2023-07-18 14.17 14.24 14.04 14.16 3.1M
2023-07-17 14.20 14.20 13.98 14.17 3.5M
2023-07-14 14.27 14.39 14.16 14.31 5.7M
2023-07-13 13.98 14.28 13.97 14.27 4.6M
2023-07-12 14.26 14.29 13.96 14.01 6.7M
2023-07-11 14.31 14.35 14.15 14.30 6.0M
2023-07-10 14.23 14.32 14.20 14.30 5.1M
2023-07-07 14.20 14.29 14.05 14.19 4.9M
2023-07-06 14.30 14.43 14.16 14.19 6.7M
2023-07-05 14.61 14.65 14.28 14.35 11.5M
2023-07-04 14.85 14.85 14.55 14.68 7.4M
2023-07-03 14.81 14.90 14.72 14.82 9.7M
2023-06-30 14.91 15.10 14.70 14.76 10.3M
2023-06-29 15.10 15.13 14.79 14.89 6.1M
2023-06-28 15.47 15.49 14.90 15.06 7.1M
2023-06-27 15.33 15.79 15.23 15.47 6.8M
2023-06-26 16.33 16.33 15.21 15.33 7.7M
2023-06-21 17.30 17.33 16.27 16.35 9.1M
2023-06-20 18.90 18.92 17.18 17.29 16.2M
2023-06-19 19.60 20.39 18.38 19.09 13.2M
2023-06-16 19.24 20.04 18.27 19.71 14.3M
2023-06-15 19.21 19.25 18.76 19.25 9.0M
2023-06-14 19.34 19.35 18.81 19.07 7.5M
2023-06-13 18.90 19.26 18.60 19.18 11.4M
2023-06-12 18.08 19.37 17.76 19.00 17.4M
2023-06-09 17.18 18.16 17.06 17.93 17.7M
2023-06-08 17.31 17.40 16.70 17.27 18.2M
2023-06-07 16.19 17.55 16.02 17.45 32.9M
2023-06-06 15.54 16.25 15.50 15.95 8.3M
2023-06-05 15.26 15.77 15.20 15.55 5.2M
2023-06-02 14.82 15.47 14.77 15.27 5.5M
2023-06-01 14.77 14.95 14.71 14.78 5.3M
2023-05-31 14.78 14.88 14.66 14.81 1.6M
2023-05-30 14.72 14.83 14.48 14.78 2.0M
2023-05-29 15.05 15.19 14.67 14.72 1.7M
2023-05-26 14.80 15.25 14.72 15.05 2.0M
2023-05-25 15.00 15.10 14.66 14.91 2.4M
2023-05-24 15.25 15.29 15.00 15.05 2.3M
2023-05-23 15.65 15.80 15.27 15.29 2.2M
2023-05-22 15.34 15.85 15.34 15.70 3.1M
2023-05-19 15.39 15.65 15.20 15.48 2.7M
2023-05-18 15.61 15.63 15.35 15.39 1.8M
2023-05-17 15.99 15.99 15.49 15.57 2.0M
2023-05-16 16.20 16.26 15.70 15.80 2.4M
2023-05-15 16.23 16.36 15.84 16.20 1.7M
2023-05-12 16.49 16.61 16.23 16.23 1.5M
2023-05-11 16.40 16.65 16.26 16.40 1.3M
2023-05-10 16.20 16.54 16.06 16.38 1.6M
2023-05-09 16.57 16.61 16.20 16.20 2.0M
2023-05-08 16.99 17.13 16.55 16.62 2.7M
2023-05-05 16.58 17.05 15.98 16.86 4.3M
2023-05-04 16.49 16.85 16.27 16.73 3.0M
2023-04-28 16.30 16.61 16.29 16.49 2.5M
2023-04-27 16.40 16.55 15.90 16.40 2.6M
2023-04-26 16.00 16.75 15.90 16.55 3.0M
2023-04-25 16.00 16.31 15.66 16.12 2.2M
2023-04-24 16.15 16.27 15.90 16.06 1.9M
2023-04-21 16.54 16.74 16.10 16.15 2.8M
2023-04-20 16.80 16.85 16.47 16.55 2.4M
2023-04-19 17.22 17.26 16.75 16.80 3.7M
2023-04-18 17.03 17.47 16.85 17.33 5.1M
2023-04-17 16.92 17.10 16.70 16.88 2.5M
2023-04-14 17.58 17.62 16.89 16.95 5.2M
2023-04-13 16.57 17.83 16.42 17.58 6.3M
2023-04-12 16.81 16.95 16.57 16.62 1.8M
2023-04-11 16.93 17.06 16.58 16.80 2.4M
2023-04-10 17.08 17.19 16.75 16.89 2.4M
2023-04-07 17.10 17.40 17.08 17.15 2.0M
2023-04-06 17.52 17.53 17.06 17.11 3.1M
2023-04-04 17.50 17.76 17.23 17.56 3.5M
2023-04-03 17.48 17.55 17.28 17.50 2.6M
2023-03-31 17.54 17.68 17.36 17.42 2.8M
2023-03-30 17.48 17.60 17.18 17.43 2.8M
2023-03-29 17.82 18.08 17.50 17.52 2.1M
2023-03-28 17.73 18.09 17.59 17.82 2.5M
2023-03-27 17.89 18.06 17.44 17.74 2.7M
2023-03-24 17.95 18.19 17.78 17.89 2.7M
2023-03-23 18.14 18.35 17.80 17.95 4.6M
2023-03-22 17.21 18.71 17.20 18.26 8.6M
2023-03-21 16.82 17.24 16.73 17.19 3.1M
2023-03-20 16.91 17.20 16.56 16.72 2.5M
2023-03-17 16.97 17.17 16.87 16.99 2.0M
2023-03-16 17.11 17.20 16.84 16.84 2.3M
2023-03-15 17.20 17.45 17.13 17.13 2.1M
2023-03-14 17.53 17.67 16.95 17.21 3.7M
2023-03-13 17.57 17.81 17.52 17.63 1.9M
2023-03-10 17.75 17.97 17.43 17.52 2.8M
2023-03-09 18.38 18.44 17.98 18.00 2.6M
2023-03-08 18.50 18.50 18.18 18.38 2.1M
2023-03-07 18.85 18.96 18.48 18.48 3.5M
2023-03-06 18.27 19.16 18.12 18.79 5.8M
2023-03-03 18.53 18.53 17.95 18.23 3.6M
2023-03-02 18.76 18.86 18.27 18.43 4.6M
2023-03-01 19.08 19.11 18.64 18.86 2.5M
2023-02-28 18.74 19.13 18.70 19.08 3.0M
2023-02-27 18.75 18.80 18.45 18.74 2.4M
2023-02-24 18.85 18.92 18.54 18.66 1.7M
2023-02-23 18.96 19.17 18.74 18.87 2.5M
2023-02-22 18.65 19.19 18.51 19.02 3.9M
2023-02-21 18.80 18.81 18.39 18.59 2.9M
2023-02-20 18.79 18.83 18.43 18.74 3.0M
2023-02-17 18.50 19.24 18.44 18.76 5.1M
2023-02-16 18.93 19.18 18.36 18.43 4.9M
2023-02-15 19.35 19.47 19.00 19.05 3.7M
2023-02-14 19.76 19.76 19.27 19.35 3.8M
2023-02-13 19.13 19.58 19.13 19.26 5.4M
2023-02-10 19.32 19.38 19.15 19.20 2.4M
2023-02-09 19.28 19.65 19.16 19.32 3.6M
2023-02-08 19.15 19.46 18.76 19.43 5.4M
2023-02-07 19.12 19.31 18.70 19.15 4.4M
2023-02-06 19.46 19.48 19.00 19.11 6.4M
2023-02-03 18.88 19.88 18.58 19.71 11.6M
2023-02-02 18.15 18.88 18.09 18.88 9.1M
2023-02-01 17.94 18.15 17.89 18.15 5.5M
2023-01-31 18.45 18.56 17.80 17.87 8.1M
2023-01-30 18.23 18.50 18.23 18.45 5.9M
2023-01-20 18.69 18.69 18.08 18.18 7.1M
2023-01-19 20.07 20.26 18.33 18.57 13.3M
2023-01-18 20.67 21.40 20.18 20.27 6.4M
2023-01-17 22.75 22.76 20.49 20.77 9.2M
2023-01-16 22.22 22.99 21.75 22.77 6.4M
2023-01-13 22.69 22.99 22.03 22.22 5.2M
2023-01-12 23.10 23.10 22.35 22.68 6.1M
2023-01-11 21.98 23.30 21.55 23.10 8.9M
2023-01-10 22.61 22.68 21.91 21.98 5.8M
2023-01-09 21.19 22.77 21.04 22.60 8.9M
2023-01-06 21.16 21.25 20.60 21.09 4.7M
2023-01-05 21.47 21.96 20.88 21.06 7.0M
2023-01-04 21.20 21.80 20.94 21.53 3.9M
2023-01-03 21.70 21.70 20.63 21.20 5.9M