Lily Group Co Ltd (603823)

603823
🏛️ China →
15.83
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 14.49 14.66 14.42 14.44 2,663.2K
09:35 14.47 14.54 14.45 14.50 634.7K
09:40 14.52 14.68 14.50 14.62 511.9K
09:45 14.63 14.71 14.56 14.56 600.7K
09:50 14.56 14.64 14.54 14.55 319.8K
09:55 14.56 14.60 14.48 14.58 581.2K
10:00 14.57 14.59 14.50 14.53 160.3K
10:05 14.53 14.60 14.50 14.59 346.2K
10:10 14.58 14.59 14.54 14.54 146.4K
10:15 14.54 14.59 14.54 14.57 253.6K
10:20 14.59 14.60 14.56 14.60 152.9K
10:25 14.61 14.66 14.61 14.62 297.4K
10:30 14.62 14.63 14.55 14.56 166.6K
10:35 14.56 14.56 14.54 14.56 113.2K
10:40 14.57 14.62 14.54 14.61 160.6K
10:45 14.61 14.68 14.60 14.67 369.0K
10:50 14.67 14.68 14.61 14.62 146.0K
10:55 14.61 14.64 14.60 14.62 76.1K
11:00 14.62 14.65 14.62 14.64 69.7K
11:05 14.64 14.64 14.63 14.63 41.9K
11:10 14.63 14.64 14.60 14.61 78.4K
11:15 14.60 14.61 14.57 14.57 107.5K
11:20 14.57 14.59 14.57 14.57 56.0K
11:25 14.58 14.58 14.55 14.55 170.5K
13:00 14.55 14.58 14.53 14.53 175.3K
13:05 14.53 14.55 14.51 14.51 96.5K
13:10 14.51 14.55 14.51 14.53 73.8K
13:15 14.55 14.59 14.55 14.58 79.6K
13:20 14.57 14.58 14.54 14.55 68.6K
13:25 14.55 14.56 14.53 14.54 65.5K
13:30 14.54 14.54 14.52 14.52 81.4K
13:35 14.52 14.54 14.52 14.53 105.0K
13:40 14.52 14.54 14.51 14.52 142.9K
13:45 14.52 14.52 14.49 14.50 181.7K
13:50 14.50 14.51 14.45 14.49 206.7K
13:55 14.50 14.50 14.44 14.44 136.6K
14:00 14.45 14.47 14.43 14.47 295.3K
14:05 14.47 14.53 14.46 14.47 380.6K
14:10 14.47 14.47 14.45 14.45 236.3K
14:15 14.45 14.54 14.45 14.54 199.8K
14:20 14.54 14.55 14.51 14.51 186.3K
14:25 14.51 14.52 14.45 14.48 147.3K
14:30 14.49 14.52 14.47 14.48 162.2K
14:35 14.48 14.50 14.45 14.46 186.5K
14:40 14.46 14.50 14.45 14.49 241.7K
14:45 14.50 14.53 14.49 14.51 234.7K
14:50 14.51 14.52 14.47 14.49 333.5K
14:55 14.50 14.52 14.47 14.51 207.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 14.93 16.09 14.81 15.83 22.2M
2025-09-29 14.61 15.05 14.61 14.92 14.4M
2025-09-26 14.45 14.72 14.41 14.49 12.5M
2025-09-25 14.88 15.18 14.40 14.60 24.7M
2025-09-24 13.08 14.38 13.00 14.38 15.0M
2025-09-23 13.18 13.21 12.81 13.07 5.5M
2025-09-22 13.25 13.50 12.92 13.19 5.2M
2025-09-19 13.18 13.37 13.07 13.25 5.5M
2025-09-18 13.50 13.63 12.98 13.16 9.3M
2025-09-17 13.58 13.73 13.50 13.55 5.3M
2025-09-16 13.69 13.76 13.45 13.69 5.8M
2025-09-15 13.97 14.30 13.65 13.71 7.1M
2025-09-12 13.93 14.10 13.77 13.90 7.0M
2025-09-11 13.85 14.02 13.66 13.96 10.9M
2025-09-10 14.14 14.56 13.50 14.12 14.7M
2025-09-09 14.34 14.89 14.33 14.49 11.5M
2025-09-08 14.68 14.77 14.30 14.60 13.0M
2025-09-05 14.60 14.93 14.41 14.66 11.3M
2025-09-04 14.43 15.07 14.11 14.56 12.2M
2025-09-03 15.58 15.60 14.47 14.68 22.8M
2025-09-02 15.33 16.23 14.90 16.08 32.8M
2025-09-01 14.85 15.50 14.72 15.08 15.1M
2025-08-29 15.07 15.32 14.73 14.74 15.2M
2025-08-28 14.84 15.30 14.65 15.04 20.4M
2025-08-27 15.15 15.55 14.77 14.88 30.3M
2025-08-26 13.72 15.10 13.60 15.10 24.9M
2025-08-25 13.63 13.86 13.60 13.73 9.1M
2025-08-22 13.84 14.02 13.56 13.71 9.0M
2025-08-21 13.66 14.06 13.60 13.83 12.7M
2025-08-20 13.83 13.87 13.45 13.70 11.3M
2025-08-19 13.70 13.96 13.57 13.77 12.0M
2025-08-18 13.60 13.77 13.42 13.70 12.6M
2025-08-15 13.31 13.79 13.27 13.71 14.2M
2025-08-14 13.57 13.69 13.28 13.29 10.4M
2025-08-13 13.59 13.66 13.45 13.58 12.7M
2025-08-12 13.09 13.89 12.91 13.70 25.4M
2025-08-11 12.78 13.08 12.70 13.06 9.5M
2025-08-08 12.73 12.79 12.65 12.72 4.4M
2025-08-07 12.89 12.97 12.72 12.75 6.8M
2025-08-06 12.83 13.11 12.83 12.89 8.1M
2025-08-05 12.85 13.09 12.82 12.92 7.5M
2025-08-04 12.62 12.85 12.52 12.83 5.5M
2025-08-01 12.65 12.86 12.62 12.73 6.2M
2025-07-31 12.66 12.82 12.62 12.64 5.3M
2025-07-30 12.88 12.96 12.66 12.76 9.4M
2025-07-29 13.11 13.19 12.80 12.95 8.0M
2025-07-28 13.03 13.22 12.90 13.09 7.0M
2025-07-25 13.59 13.59 12.98 13.02 15.6M
2025-07-24 13.45 13.69 13.41 13.61 6.9M
2025-07-23 13.98 13.99 13.47 13.49 12.7M
2025-07-22 13.65 14.51 13.35 14.05 21.8M
2025-07-21 13.45 13.80 13.40 13.53 9.5M
2025-07-18 13.87 14.06 13.60 13.64 11.0M
2025-07-17 13.75 13.98 13.28 13.98 15.2M
2025-07-16 14.04 14.08 13.72 13.87 14.3M
2025-07-15 13.72 14.68 13.60 14.24 22.7M
2025-07-14 13.80 14.19 13.74 13.84 10.2M
2025-07-11 13.70 14.17 13.38 13.93 17.2M
2025-07-10 13.60 13.85 13.46 13.81 14.8M
2025-07-09 14.20 14.33 13.57 13.70 22.4M
2025-07-08 14.23 14.74 14.01 14.28 21.3M
2025-07-07 14.09 14.33 14.00 14.10 14.6M
2025-07-04 14.60 14.64 14.16 14.21 19.2M
2025-07-03 14.44 14.85 14.24 14.63 34.1M
2025-07-02 14.55 15.60 13.80 14.96 62.1M
2025-07-01 12.92 14.21 12.83 14.21 18.6M
2025-06-30 13.00 13.07 12.68 12.92 15.0M
2025-06-27 12.84 13.12 12.60 12.87 18.4M
2025-06-26 13.00 13.40 12.84 12.86 26.3M
2025-06-25 13.34 13.62 12.88 13.14 30.9M
2025-06-24 13.02 14.14 12.75 13.54 42.2M
2025-06-23 12.53 14.17 12.38 13.55 44.1M
2025-06-20 12.71 13.26 12.51 12.88 50.3M
2025-06-19 11.16 12.35 11.07 12.35 26.7M
2025-06-18 11.44 11.44 10.92 11.23 18.2M
2025-06-17 12.00 12.03 11.32 11.40 24.2M
2025-06-16 11.80 12.25 11.66 12.10 23.4M
2025-06-13 12.25 12.45 11.79 11.80 27.7M
2025-06-12 12.74 13.02 12.05 12.34 37.7M
2025-06-11 13.06 14.10 12.61 12.74 63.3M
2025-06-10 11.53 12.82 11.53 12.82 20.7M
2025-06-09 11.58 11.87 11.50 11.65 27.2M
2025-06-06 11.61 11.98 11.46 11.75 38.4M
2025-06-05 11.96 12.58 11.80 12.31 64.9M
2025-06-04 10.39 11.44 10.35 11.44 19.7M
2025-06-03 10.28 10.50 10.25 10.40 4.3M
2025-05-30 10.62 10.73 10.31 10.33 9.8M
2025-05-29 10.36 10.83 10.29 10.72 12.4M
2025-05-28 10.59 10.64 10.29 10.38 6.2M
2025-05-27 10.42 10.59 10.32 10.59 6.8M
2025-05-26 10.30 10.49 10.22 10.48 5.6M
2025-05-23 10.17 10.59 10.17 10.30 9.5M
2025-05-22 10.61 10.65 10.21 10.24 9.8M
2025-05-21 10.43 10.73 10.37 10.66 11.6M
2025-05-20 10.49 10.61 10.29 10.50 6.3M
2025-05-19 10.43 10.49 10.27 10.49 4.1M
2025-05-16 10.26 10.61 10.26 10.48 5.7M
2025-05-15 10.26 10.49 10.25 10.32 4.3M
2025-05-14 10.45 10.66 10.33 10.39 5.8M
2025-05-13 10.42 10.59 10.26 10.47 6.6M
2025-05-12 10.47 10.52 10.25 10.32 6.3M
2025-05-09 10.68 10.88 10.40 10.40 7.6M
2025-05-08 10.57 10.81 10.33 10.73 14.1M
2025-05-07 10.55 10.75 10.34 10.61 10.5M
2025-05-06 10.15 10.56 10.15 10.55 8.7M
2025-04-30 10.28 10.57 10.11 10.12 8.7M
2025-04-29 10.16 10.65 10.16 10.46 13.1M
2025-04-28 10.10 10.13 9.90 9.97 5.4M
2025-04-25 10.36 10.36 10.11 10.17 6.1M
2025-04-24 10.22 10.44 10.10 10.34 9.3M
2025-04-23 10.16 10.43 10.10 10.28 9.5M
2025-04-22 9.97 10.43 9.97 10.21 13.7M
2025-04-21 9.57 9.90 9.51 9.83 6.7M
2025-04-18 9.60 9.70 9.41 9.57 6.3M
2025-04-17 9.30 9.78 9.25 9.63 9.8M
2025-04-16 9.42 9.52 9.17 9.32 4.6M
2025-04-15 9.43 9.63 9.38 9.54 5.7M
2025-04-14 9.34 9.48 9.33 9.45 6.4M
2025-04-11 9.43 9.67 9.25 9.26 8.8M
2025-04-10 9.31 9.62 9.31 9.38 6.9M
2025-04-09 9.11 9.34 8.36 9.26 8.9M
2025-04-08 9.53 9.71 8.90 9.22 11.7M
2025-04-07 10.08 10.22 9.60 9.60 9.3M
2025-04-03 10.45 10.79 10.43 10.67 18.9M
2025-04-02 10.50 10.60 10.43 10.55 7.4M
2025-04-01 10.23 10.63 10.20 10.55 10.5M
2025-03-31 10.22 10.26 9.99 10.20 7.5M
2025-03-28 10.50 10.63 10.23 10.26 11.5M
2025-03-27 10.50 10.86 10.45 10.58 17.8M
2025-03-26 10.47 10.69 10.38 10.54 14.3M
2025-03-25 10.10 10.52 10.01 10.48 14.9M
2025-03-24 10.01 10.18 9.82 10.17 8.4M
2025-03-21 10.18 10.20 9.97 10.01 7.1M
2025-03-20 10.41 10.41 10.15 10.21 8.3M
2025-03-19 10.47 10.57 10.33 10.39 9.0M
2025-03-18 10.22 10.65 10.19 10.59 18.8M
2025-03-17 10.30 10.32 10.18 10.19 6.2M
2025-03-14 10.14 10.23 10.03 10.23 7.9M
2025-03-13 10.18 10.27 10.01 10.16 7.0M
2025-03-12 10.31 10.33 10.16 10.22 7.9M
2025-03-11 10.07 10.27 10.02 10.27 7.9M
2025-03-10 10.14 10.28 10.12 10.22 9.1M
2025-03-07 10.25 10.50 10.04 10.13 15.9M
2025-03-06 10.35 10.41 10.23 10.38 19.5M
2025-03-05 10.45 10.63 10.19 10.33 20.5M
2025-03-04 11.04 11.04 10.16 10.63 37.5M
2025-03-03 10.11 11.15 10.11 11.15 24.0M
2025-02-28 10.37 10.65 9.99 10.14 28.9M
2025-02-27 9.56 10.47 9.45 10.47 18.3M
2025-02-26 9.45 9.63 9.43 9.52 4.9M
2025-02-25 9.48 9.54 9.40 9.42 3.7M
2025-02-24 9.39 9.58 9.37 9.54 5.8M
2025-02-21 9.45 9.45 9.28 9.41 3.8M
2025-02-20 9.27 9.44 9.25 9.44 4.0M
2025-02-19 9.23 9.29 9.19 9.29 2.8M
2025-02-18 9.48 9.55 9.19 9.22 4.9M
2025-02-17 9.34 9.61 9.29 9.50 5.1M
2025-02-14 9.40 9.54 9.36 9.38 3.7M
2025-02-13 9.52 9.55 9.39 9.39 4.0M
2025-02-12 9.53 9.58 9.42 9.52 3.5M
2025-02-11 9.49 9.52 9.36 9.51 3.7M
2025-02-10 9.39 9.49 9.32 9.49 4.0M
2025-02-07 9.35 9.50 9.27 9.38 5.0M
2025-02-06 9.25 9.35 9.13 9.35 3.8M
2025-02-05 9.40 9.45 9.19 9.27 4.5M
2025-01-27 9.37 9.64 9.37 9.44 4.7M
2025-01-24 9.21 9.38 9.13 9.37 3.5M
2025-01-23 9.26 9.39 9.22 9.23 3.2M
2025-01-22 9.29 9.38 9.17 9.21 2.8M
2025-01-21 9.39 9.40 9.22 9.32 3.5M
2025-01-20 9.25 9.36 9.17 9.31 3.8M
2025-01-17 9.10 9.19 9.04 9.17 3.1M
2025-01-16 9.05 9.33 9.01 9.14 5.1M
2025-01-15 9.19 9.21 9.01 9.02 4.4M
2025-01-14 9.03 9.22 8.96 9.22 5.1M
2025-01-13 8.75 9.05 8.56 8.99 4.5M
2025-01-10 9.23 9.27 8.82 8.84 5.8M
2025-01-09 9.37 9.49 9.20 9.23 5.4M
2025-01-08 9.49 9.51 9.20 9.41 7.1M
2025-01-07 9.38 9.61 9.16 9.54 11.1M
2025-01-06 8.80 9.46 8.65 9.37 15.3M
2025-01-03 9.15 10.01 8.93 9.58 16.3M
2025-01-02 9.27 9.40 9.02 9.10 4.1M