Shenzhen Lihexing (301013)

301013
🏛️ China →
29.13
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
2024-12-31 12.20 12.40 11.63 11.75 7.1M
2024-12-30 12.40 12.40 11.79 12.14 6.6M
2024-12-27 12.43 12.76 12.34 12.41 8.5M
2024-12-26 12.10 12.49 12.09 12.40 5.7M
2024-12-25 12.52 12.52 11.97 12.16 6.9M
2024-12-24 12.50 12.64 12.24 12.55 6.7M
2024-12-23 13.20 13.31 12.25 12.29 9.5M
2024-12-20 12.82 13.34 12.82 13.20 6.2M
2024-12-19 12.65 13.03 12.57 12.92 5.3M
2024-12-18 12.87 13.04 12.44 12.83 6.4M
2024-12-17 13.46 13.48 12.78 12.79 8.2M
2024-12-16 13.70 13.86 13.33 13.44 6.9M
2024-12-13 14.19 14.40 13.66 13.70 9.8M
2024-12-12 14.15 14.57 13.88 14.32 13.8M
2024-12-11 13.83 14.25 13.66 14.22 12.6M
2024-12-10 14.22 14.46 13.93 13.93 17.4M
2024-12-09 13.59 13.90 13.48 13.83 14.1M
2024-12-06 13.44 13.52 13.08 13.39 10.4M
2024-12-05 13.25 13.68 13.25 13.49 8.4M
2024-12-04 13.55 13.85 13.34 13.41 8.8M
2024-12-03 13.82 13.94 13.48 13.62 7.8M
2024-12-02 13.39 13.90 13.33 13.74 10.3M
2024-11-29 13.01 13.49 12.83 13.31 9.6M
2024-11-28 13.18 13.29 13.02 13.10 6.9M
2024-11-27 12.98 13.15 12.59 13.15 6.6M
2024-11-26 13.33 13.48 13.02 13.03 5.5M
2024-11-25 13.29 13.54 13.04 13.41 5.9M
2024-11-22 13.75 14.15 13.22 13.27 9.6M
2024-11-21 13.64 14.08 13.36 13.81 9.2M
2024-11-20 13.75 13.88 13.57 13.79 8.5M
2024-11-19 13.24 13.71 13.15 13.70 8.6M
2024-11-18 14.18 14.20 13.00 13.09 10.0M
2024-11-15 13.78 14.64 13.78 13.93 12.2M
2024-11-14 14.44 14.53 13.81 13.92 8.4M
2024-11-13 14.46 14.68 13.96 14.46 11.8M
2024-11-12 14.92 15.10 14.34 14.60 18.8M
2024-11-11 14.44 15.02 14.31 14.89 23.3M
2024-11-08 14.00 14.45 13.93 14.31 20.2M
2024-11-07 13.66 13.87 13.48 13.85 13.9M
2024-11-06 14.24 14.39 13.75 13.89 18.8M
2024-11-05 13.58 14.26 13.51 14.14 17.8M
2024-11-04 12.85 13.77 12.78 13.73 18.0M
2024-11-01 14.14 14.28 12.77 12.81 26.0M
2024-10-31 15.40 15.50 14.25 14.47 41.3M
2024-10-30 14.13 14.78 14.10 14.78 26.2M
2024-10-29 13.90 14.66 13.64 14.26 28.0M
2024-10-28 14.18 14.20 13.70 13.94 17.2M
2024-10-25 14.00 14.43 13.86 14.28 18.3M
2024-10-24 13.55 14.14 13.40 13.87 15.8M
2024-10-23 13.68 13.93 13.43 13.51 14.8M
2024-10-22 13.91 14.34 13.50 13.81 21.3M
2024-10-21 14.00 14.58 13.88 14.16 27.8M
2024-10-18 13.49 14.29 13.40 13.92 30.1M
2024-10-17 13.26 14.14 13.26 13.62 28.0M
2024-10-16 12.90 13.73 12.90 13.21 18.1M
2024-10-15 13.45 14.01 13.03 13.19 31.0M
2024-10-14 11.90 13.46 11.78 13.44 28.2M
2024-10-11 12.57 12.57 11.60 11.79 13.4M
2024-10-10 12.75 13.20 12.55 12.56 15.8M
2024-10-09 13.50 14.10 12.55 12.56 23.8M
2024-10-08 14.90 15.08 12.99 14.62 36.0M
2024-09-30 11.31 12.69 11.11 12.58 28.5M
2024-09-27 10.29 11.09 10.26 10.87 18.5M
2024-09-26 10.08 10.19 9.98 10.19 11.6M
2024-09-25 9.93 10.20 9.87 9.93 10.8M
2024-09-24 9.70 9.87 9.43 9.86 10.7M
2024-09-23 9.58 9.85 9.53 9.72 8.0M
2024-09-20 9.59 9.74 9.45 9.55 6.0M
2024-09-19 9.41 9.58 9.32 9.56 5.9M
2024-09-18 9.68 9.68 9.20 9.34 5.9M
2024-09-13 9.89 9.93 9.54 9.56 6.8M
2024-09-12 10.06 10.14 9.85 9.88 6.2M
2024-09-11 10.32 10.32 9.99 10.04 6.8M
2024-09-10 10.04 10.39 9.85 10.31 9.9M
2024-09-09 10.42 10.52 10.00 10.06 8.9M
2024-09-06 10.78 10.84 10.22 10.25 14.6M
2024-09-05 10.67 11.09 10.45 10.84 15.9M
2024-09-04 10.80 10.80 10.34 10.64 18.3M
2024-09-03 11.13 11.45 10.83 11.05 20.5M
2024-09-02 11.21 11.46 10.94 11.00 21.9M
2024-08-30 11.59 12.12 11.23 11.36 36.9M
2024-08-29 10.96 11.58 10.84 11.35 34.5M
2024-08-28 10.26 11.20 10.23 10.99 24.9M
2024-08-27 10.77 10.95 10.30 10.52 19.5M
2024-08-26 10.75 11.10 10.50 10.92 23.9M
2024-08-23 9.97 10.65 9.94 10.46 18.6M
2024-08-22 10.16 10.50 10.01 10.14 9.7M
2024-08-21 9.91 10.43 9.81 10.23 9.7M
2024-08-20 10.01 10.47 9.91 10.03 9.7M
2024-08-19 10.21 10.30 9.92 9.96 9.2M
2024-08-16 9.99 10.58 9.90 10.38 15.7M
2024-08-15 9.60 10.10 9.50 9.95 8.6M
2024-08-14 9.51 9.79 9.44 9.66 6.5M
2024-08-13 9.23 9.45 9.17 9.45 4.6M
2024-08-12 9.49 9.62 9.20 9.23 4.8M
2024-08-09 9.39 9.73 9.29 9.51 6.2M
2024-08-08 9.38 9.42 9.13 9.27 3.9M
2024-08-07 9.34 9.59 9.28 9.43 4.5M
2024-08-06 9.31 9.55 9.22 9.33 4.5M
2024-08-05 9.72 9.83 9.14 9.14 9.7M
2024-08-02 10.09 10.19 9.83 9.86 6.2M
2024-08-01 10.37 10.43 10.22 10.28 5.5M
2024-07-31 9.95 10.38 9.92 10.33 7.5M
2024-07-30 10.00 10.13 9.88 9.98 4.5M
2024-07-29 9.92 10.18 9.90 10.02 5.6M
2024-07-26 9.68 9.94 9.65 9.92 5.7M
2024-07-25 9.80 9.87 9.54 9.66 7.2M
2024-07-24 9.75 10.14 9.58 9.66 7.1M
2024-07-23 10.19 10.25 9.71 9.75 5.0M
2024-07-22 10.10 10.33 10.00 10.19 5.4M
2024-07-19 9.82 10.19 9.66 10.08 6.1M
2024-07-18 10.00 10.00 9.55 9.82 8.9M
2024-07-17 10.51 10.61 10.12 10.14 6.4M
2024-07-16 10.18 10.59 10.18 10.53 5.9M
2024-07-15 10.61 10.64 10.30 10.33 5.8M
2024-07-12 10.91 10.92 10.55 10.70 8.9M
2024-07-11 10.63 11.05 10.59 10.95 14.2M
2024-07-10 10.48 10.95 10.31 10.60 12.1M
2024-07-09 10.05 10.59 9.91 10.57 10.7M
2024-07-08 10.22 10.31 9.96 9.98 7.5M
2024-07-05 10.00 10.60 9.84 10.49 8.4M
2024-07-04 10.36 10.46 10.00 10.10 4.5M
2024-07-03 10.61 10.71 10.28 10.36 6.0M
2024-07-02 10.70 11.04 10.64 10.73 8.1M
2024-07-01 10.66 10.85 10.21 10.67 8.7M
2024-06-28 10.15 10.88 10.06 10.68 10.8M
2024-06-27 10.46 10.88 10.18 10.21 7.9M
2024-06-26 9.91 10.49 9.71 10.47 7.0M
2024-06-25 10.05 10.20 9.84 9.86 5.8M
2024-06-24 10.52 10.69 9.98 10.05 6.8M
2024-06-21 10.78 10.88 10.30 10.72 6.1M
2024-06-20 11.12 11.35 10.70 10.72 8.4M
2024-06-19 11.46 11.69 11.12 11.17 10.3M
2024-06-18 10.67 11.27 10.67 11.24 11.7M
2024-06-17 10.54 10.90 10.31 10.67 8.1M
2024-06-14 10.40 10.60 10.12 10.54 7.1M
2024-06-13 10.30 10.70 10.29 10.41 6.4M
2024-06-12 10.19 10.47 10.10 10.33 6.4M
2024-06-11 9.90 10.15 9.57 10.12 6.4M
2024-06-07 10.05 10.18 9.79 9.91 7.2M
2024-06-06 10.23 10.57 9.75 9.85 8.1M
2024-06-05 10.44 10.52 10.19 10.25 6.0M
2024-06-04 10.76 10.84 10.08 10.29 8.1M
2024-06-03 11.00 11.17 10.62 10.76 6.9M
2024-05-31 10.88 11.24 10.76 10.96 7.4M
2024-05-30 10.80 10.98 10.62 10.75 5.2M
2024-05-29 10.83 11.09 10.71 10.82 6.1M
2024-05-28 11.17 11.17 10.72 10.84 7.9M
2024-05-27 11.30 11.50 10.79 11.18 15.5M
2024-05-24 11.14 12.06 10.78 11.60 19.4M
2024-05-23 11.27 11.40 11.03 11.04 6.6M
2024-05-22 11.25 11.32 11.08 11.21 4.0M
2024-05-21 11.21 11.34 11.02 11.17 5.4M
2024-05-20 11.44 11.55 11.21 11.29 6.2M
2024-05-17 11.15 11.46 11.07 11.44 6.8M
2024-05-16 10.87 11.30 10.77 11.16 8.4M
2024-05-15 10.86 11.27 10.67 10.87 7.4M
2024-05-14 10.70 11.00 10.64 10.86 6.8M
2024-05-13 11.10 11.11 10.56 10.63 8.2M
2024-05-10 11.75 11.80 11.16 11.20 9.0M
2024-05-09 11.66 12.11 11.66 11.74 7.2M
2024-05-08 12.14 12.26 11.76 11.83 8.9M
2024-05-07 12.28 12.44 12.15 12.25 6.7M
2024-05-06 12.26 12.46 12.14 12.30 8.2M
2024-04-30 12.18 12.33 11.92 12.11 7.4M
2024-04-29 12.09 12.42 11.92 12.21 11.7M
2024-04-26 11.49 12.15 11.43 12.00 12.1M
2024-04-25 11.79 11.88 11.45 11.52 10.6M
2024-04-24 11.28 11.90 11.02 11.73 15.9M
2024-04-23 10.80 11.37 10.69 11.36 11.1M
2024-04-22 11.10 11.10 10.28 10.70 7.2M
2024-04-19 11.07 11.60 10.93 11.13 9.9M
2024-04-18 11.10 11.59 10.63 11.22 13.4M
2024-04-17 10.42 10.99 10.42 10.99 12.8M
2024-04-16 10.80 10.89 9.47 9.91 13.4M
2024-04-15 11.67 11.79 10.58 10.89 14.7M
2024-04-12 12.10 12.26 11.65 11.75 8.5M
2024-04-11 11.93 12.38 11.93 12.11 8.1M
2024-04-10 12.70 12.79 12.01 12.16 10.5M
2024-04-09 12.72 12.88 12.11 12.71 18.7M
2024-04-08 13.30 13.72 12.64 12.71 16.7M
2024-04-03 14.25 14.26 13.28 13.44 17.7M
2024-04-02 14.36 14.75 14.00 14.30 17.0M
2024-04-01 14.60 14.94 14.30 14.75 23.9M
2024-03-29 13.69 14.39 13.58 14.28 20.2M
2024-03-28 13.09 14.13 12.95 13.65 23.1M
2024-03-27 14.48 14.89 12.80 12.99 33.2M
2024-03-26 14.12 14.97 13.31 14.46 34.2M
2024-03-25 15.40 15.55 13.68 13.90 34.9M
2024-03-22 14.74 15.48 14.20 15.30 43.1M
2024-03-21 12.65 14.97 12.50 14.40 41.9M
2024-03-20 12.80 12.93 12.55 12.80 13.5M
2024-03-19 12.91 13.30 12.83 12.84 17.0M
2024-03-18 12.56 13.29 12.41 13.03 24.8M
2024-03-15 12.17 12.57 11.86 12.43 18.8M
2024-03-14 12.30 12.42 11.94 12.17 19.6M
2024-03-13 11.75 12.61 11.64 12.60 25.6M
2024-03-12 11.82 11.97 11.58 11.82 14.8M
2024-03-11 11.41 12.14 11.25 12.00 19.6M
2024-03-08 11.60 11.77 11.20 11.66 15.2M
2024-03-07 11.58 12.33 11.41 11.49 22.8M
2024-03-06 11.59 12.17 11.16 11.77 21.7M
2024-03-05 11.58 11.69 11.10 11.31 19.2M
2024-03-04 11.50 11.95 11.33 11.86 21.3M
2024-03-01 11.03 11.97 11.00 11.43 20.0M
2024-02-29 9.75 10.84 9.72 10.80 13.7M
2024-02-28 11.54 11.80 9.91 9.91 20.2M
2024-02-27 10.86 11.57 10.66 11.54 12.2M
2024-02-26 10.70 11.33 10.51 10.93 14.2M
2024-02-23 10.03 10.51 9.91 10.50 10.1M
2024-02-22 9.73 10.05 9.54 10.03 10.6M
2024-02-21 9.10 10.02 9.01 9.60 13.0M
2024-02-20 8.65 9.34 8.39 9.28 13.2M
2024-02-19 8.15 8.74 8.15 8.60 12.1M
2024-02-08 7.23 8.11 6.95 8.02 14.7M
2024-02-07 8.00 8.18 7.16 7.23 15.0M
2024-02-06 7.84 8.38 6.85 7.92 14.5M
2024-02-05 9.28 9.29 7.60 7.81 13.6M
2024-02-02 9.96 10.27 8.92 9.31 8.5M
2024-02-01 10.06 10.23 9.71 9.93 6.1M
2024-01-31 10.99 11.13 10.12 10.15 7.5M
2024-01-30 11.11 11.36 10.95 10.95 5.2M
2024-01-29 11.58 11.69 11.14 11.24 8.0M
2024-01-26 12.20 12.39 11.95 11.96 4.5M
2024-01-25 11.90 12.34 11.78 12.28 5.3M
2024-01-24 12.05 12.21 11.45 11.89 6.2M
2024-01-23 11.95 12.23 11.78 12.05 5.7M
2024-01-22 12.91 12.91 11.79 11.99 8.5M
2024-01-19 13.27 13.35 12.79 12.82 5.1M
2024-01-18 12.99 13.30 12.80 13.24 6.7M
2024-01-17 13.39 13.54 13.05 13.07 5.6M
2024-01-16 13.43 13.43 13.07 13.31 5.0M
2024-01-15 13.58 13.72 13.37 13.43 4.7M
2024-01-12 13.88 13.94 13.65 13.66 5.2M
2024-01-11 13.17 13.97 13.11 13.90 8.1M
2024-01-10 13.71 13.98 13.18 13.19 9.9M
2024-01-09 14.03 14.32 13.77 13.86 7.4M
2024-01-08 14.40 14.50 13.77 13.99 7.7M
2024-01-05 14.98 15.08 14.44 14.58 7.4M
2024-01-04 15.27 15.35 14.91 14.94 7.1M
2024-01-03 15.51 15.75 15.15 15.42 10.0M
2024-01-02 15.95 16.00 15.67 15.73 8.3M