Luoniushan Co Ltd (000735)

000735
🏛️ China →
6.36
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 6.81 7.12 6.74 7.07 35.2M
2022-12-29 6.84 6.89 6.77 6.78 13.7M
2022-12-28 6.93 7.04 6.86 6.90 15.1M
2022-12-27 7.00 7.00 6.83 6.97 19.4M
2022-12-26 6.95 7.10 6.94 7.00 23.1M
2022-12-23 6.87 7.01 6.81 6.91 17.8M
2022-12-22 6.85 7.01 6.78 6.90 23.1M
2022-12-21 6.68 6.88 6.65 6.77 15.4M
2022-12-20 6.86 6.92 6.64 6.66 16.9M
2022-12-19 7.02 7.04 6.84 6.87 15.1M
2022-12-16 7.00 7.06 6.92 7.03 15.3M
2022-12-15 7.14 7.16 6.93 7.02 17.3M
2022-12-14 7.04 7.09 6.97 7.08 21.5M
2022-12-13 6.83 7.13 6.80 7.13 36.5M
2022-12-12 6.95 6.98 6.77 6.83 15.3M
2022-12-09 7.08 7.13 6.89 6.95 23.3M
2022-12-08 7.05 7.22 7.03 7.10 30.7M
2022-12-07 6.89 7.17 6.85 7.08 38.9M
2022-12-06 6.96 7.00 6.87 6.90 15.0M
2022-12-05 6.99 7.05 6.90 6.92 18.3M
2022-12-02 6.89 7.00 6.89 6.96 23.2M
2022-12-01 6.76 6.93 6.75 6.89 25.0M
2022-11-30 6.65 6.85 6.62 6.75 18.5M
2022-11-29 6.56 6.69 6.54 6.66 18.0M
2022-11-28 6.44 6.52 6.37 6.50 13.7M
2022-11-25 6.44 6.52 6.39 6.51 13.5M
2022-11-24 6.43 6.48 6.40 6.43 10.6M
2022-11-23 6.54 6.57 6.40 6.42 12.6M
2022-11-22 6.66 6.71 6.51 6.54 11.4M
2022-11-21 6.75 6.76 6.63 6.66 10.6M
2022-11-18 6.87 6.89 6.75 6.75 10.7M
2022-11-17 6.77 6.89 6.75 6.84 12.9M
2022-11-16 6.79 6.80 6.73 6.77 10.3M
2022-11-15 6.87 6.90 6.76 6.78 16.8M
2022-11-14 6.90 6.95 6.83 6.89 16.0M
2022-11-11 6.88 6.96 6.84 6.90 21.1M
2022-11-10 6.72 6.84 6.69 6.83 14.0M
2022-11-09 6.63 6.80 6.63 6.77 14.4M
2022-11-08 6.65 6.75 6.61 6.66 13.6M
2022-11-07 6.58 6.68 6.50 6.65 13.9M
2022-11-04 6.51 6.60 6.51 6.58 12.4M
2022-11-03 6.44 6.57 6.43 6.54 14.2M
2022-11-02 6.42 6.51 6.38 6.50 12.3M
2022-11-01 6.29 6.44 6.29 6.42 13.2M
2022-10-31 6.25 6.40 6.24 6.30 13.1M
2022-10-28 6.50 6.50 6.21 6.24 16.7M
2022-10-27 6.44 6.55 6.39 6.50 13.3M
2022-10-26 6.45 6.55 6.41 6.44 12.9M
2022-10-25 6.60 6.68 6.38 6.43 15.3M
2022-10-24 6.80 6.83 6.60 6.60 14.3M
2022-10-21 6.80 6.87 6.72 6.78 10.9M
2022-10-20 6.80 6.88 6.75 6.78 13.0M
2022-10-19 6.98 7.10 6.80 6.81 21.6M
2022-10-18 6.91 7.04 6.88 6.98 22.8M
2022-10-17 6.80 6.95 6.75 6.90 16.5M
2022-10-14 6.80 6.85 6.76 6.82 15.9M
2022-10-13 6.45 6.90 6.43 6.81 26.7M
2022-10-12 6.41 6.55 6.31 6.51 13.4M
2022-10-11 6.48 6.53 6.34 6.40 12.1M
2022-10-10 6.48 6.65 6.43 6.48 17.6M
2022-09-30 6.59 6.61 6.29 6.30 15.2M
2022-09-29 6.48 6.71 6.48 6.57 20.3M
2022-09-28 6.35 6.85 6.30 6.47 26.5M
2022-09-27 6.24 6.33 6.13 6.31 11.1M
2022-09-26 6.39 6.39 6.20 6.21 9.5M
2022-09-23 6.60 6.60 6.37 6.40 9.1M
2022-09-22 6.66 6.69 6.57 6.58 9.1M
2022-09-21 6.73 6.75 6.65 6.68 8.1M
2022-09-20 6.66 6.78 6.64 6.75 13.1M
2022-09-19 6.62 6.69 6.54 6.62 11.1M
2022-09-16 6.73 6.77 6.55 6.57 9.6M
2022-09-15 6.86 6.89 6.65 6.72 13.6M
2022-09-14 6.81 6.87 6.77 6.82 7.8M
2022-09-13 6.85 6.96 6.85 6.88 12.0M
2022-09-09 6.87 6.93 6.79 6.85 10.7M
2022-09-08 6.93 6.99 6.81 6.82 9.4M
2022-09-07 7.00 7.00 6.85 6.92 14.0M
2022-09-06 7.01 7.03 6.93 6.99 10.8M
2022-09-05 7.03 7.05 6.92 7.01 12.3M
2022-09-02 6.91 7.03 6.88 6.99 15.3M
2022-09-01 6.94 7.01 6.89 6.90 14.2M
2022-08-31 6.98 7.06 6.94 6.96 17.9M
2022-08-30 6.89 7.04 6.88 6.99 19.7M
2022-08-29 6.77 6.93 6.76 6.88 15.7M
2022-08-26 6.82 6.90 6.74 6.85 13.3M
2022-08-25 6.83 6.85 6.74 6.81 11.7M
2022-08-24 6.82 6.91 6.76 6.76 19.9M
2022-08-23 6.70 6.83 6.65 6.80 15.2M
2022-08-22 6.66 6.73 6.64 6.70 10.3M
2022-08-19 6.55 6.70 6.55 6.64 10.4M
2022-08-18 6.69 6.69 6.56 6.58 7.2M
2022-08-17 6.69 6.69 6.61 6.66 8.1M
2022-08-16 6.52 6.65 6.52 6.65 10.6M
2022-08-15 6.52 6.61 6.52 6.55 7.5M
2022-08-12 6.43 6.54 6.42 6.51 7.3M
2022-08-11 6.40 6.47 6.40 6.45 6.8M
2022-08-10 6.41 6.43 6.36 6.39 5.8M
2022-08-09 6.45 6.46 6.35 6.41 9.0M
2022-08-08 6.41 6.53 6.38 6.44 9.8M
2022-08-05 6.40 6.48 6.37 6.46 9.1M
2022-08-04 6.29 6.46 6.29 6.40 11.0M
2022-08-03 6.35 6.45 6.25 6.26 10.9M
2022-08-02 6.60 6.60 6.27 6.36 18.2M
2022-08-01 6.66 6.69 6.60 6.63 10.7M
2022-07-29 6.66 6.80 6.60 6.72 14.1M
2022-07-28 6.63 6.72 6.63 6.65 9.1M
2022-07-27 6.67 6.68 6.60 6.61 8.5M
2022-07-26 6.66 6.72 6.64 6.67 8.3M
2022-07-25 6.74 6.78 6.65 6.66 8.9M
2022-07-22 6.73 6.81 6.69 6.75 8.3M
2022-07-21 6.81 6.85 6.75 6.75 10.5M
2022-07-20 6.81 6.86 6.78 6.82 9.5M
2022-07-19 6.82 6.87 6.74 6.83 13.1M
2022-07-18 6.70 6.89 6.70 6.83 14.2M
2022-07-15 7.00 7.03 6.76 6.77 19.4M
2022-07-14 6.91 7.09 6.81 7.01 24.3M
2022-07-13 6.81 6.90 6.74 6.89 14.3M
2022-07-12 6.94 7.04 6.79 6.80 18.0M
2022-07-11 6.92 7.05 6.84 6.95 19.6M
2022-07-08 6.87 6.97 6.79 6.90 17.6M
2022-07-07 6.77 6.99 6.71 6.87 23.4M
2022-07-06 6.85 6.87 6.65 6.71 23.4M
2022-07-05 7.07 7.07 6.86 6.94 34.7M
2022-07-04 6.86 7.19 6.85 7.16 52.3M
2022-07-01 6.90 6.94 6.76 6.83 16.7M
2022-06-30 6.55 7.14 6.55 6.82 35.1M
2022-06-29 6.75 6.79 6.52 6.52 24.2M
2022-06-28 6.86 6.96 6.80 6.86 18.3M
2022-06-27 6.83 6.93 6.81 6.85 14.6M
2022-06-24 6.79 6.94 6.76 6.83 15.2M
2022-06-23 6.79 6.84 6.72 6.79 12.3M
2022-06-22 6.80 6.95 6.76 6.82 17.3M
2022-06-21 6.90 6.94 6.76 6.79 15.5M
2022-06-20 6.83 6.95 6.79 6.91 23.5M
2022-06-17 6.81 6.83 6.69 6.78 20.1M
2022-06-16 6.56 6.94 6.56 6.77 36.3M
2022-06-15 6.66 6.68 6.56 6.56 21.2M
2022-06-14 6.45 6.67 6.39 6.60 25.2M
2022-06-13 6.40 6.60 6.39 6.50 17.9M
2022-06-10 6.45 6.48 6.36 6.47 17.2M
2022-06-09 6.45 6.57 6.41 6.47 13.4M
2022-06-08 6.58 6.61 6.41 6.52 17.2M
2022-06-07 6.61 6.66 6.49 6.53 19.5M
2022-06-06 6.59 6.64 6.49 6.60 26.5M
2022-06-02 6.54 6.73 6.54 6.56 51.9M
2022-06-01 6.22 6.85 6.20 6.85 62.6M
2022-05-31 6.08 6.28 6.06 6.23 20.3M
2022-05-30 6.08 6.19 6.07 6.10 10.4M
2022-05-27 6.06 6.12 6.03 6.08 10.3M
2022-05-26 6.09 6.09 5.99 6.07 10.4M
2022-05-25 5.98 6.07 5.93 6.06 14.4M
2022-05-24 6.04 6.11 5.88 5.88 15.5M
2022-05-23 5.90 6.10 5.90 6.06 18.5M
2022-05-20 5.87 5.94 5.86 5.93 10.3M
2022-05-19 5.85 5.93 5.81 5.88 10.8M
2022-05-18 5.91 5.97 5.90 5.93 9.8M
2022-05-17 6.00 6.00 5.87 5.92 12.0M
2022-05-16 5.92 6.02 5.85 5.98 19.7M
2022-05-13 5.85 5.89 5.78 5.86 8.7M
2022-05-12 5.82 5.93 5.75 5.82 12.1M
2022-05-11 5.91 6.09 5.85 5.85 19.0M
2022-05-10 5.71 5.83 5.66 5.82 11.0M
2022-05-09 5.68 5.80 5.66 5.79 9.2M
2022-05-06 5.70 5.79 5.60 5.67 10.8M
2022-05-05 5.80 5.95 5.72 5.87 13.3M
2022-04-29 5.69 5.83 5.67 5.80 13.6M
2022-04-28 5.84 5.85 5.56 5.66 13.4M
2022-04-27 5.68 5.85 5.40 5.83 22.2M
2022-04-26 6.00 6.07 5.71 5.74 16.8M
2022-04-25 6.40 6.51 6.01 6.02 22.3M
2022-04-22 6.36 6.59 6.19 6.53 24.2M
2022-04-21 6.84 6.95 6.48 6.52 27.2M
2022-04-20 6.90 6.98 6.79 6.83 21.3M
2022-04-19 6.84 6.98 6.77 6.91 28.3M
2022-04-18 6.57 6.90 6.55 6.83 23.7M
2022-04-15 6.61 6.82 6.61 6.62 16.9M
2022-04-14 6.70 6.78 6.58 6.71 18.2M
2022-04-13 6.90 7.01 6.66 6.67 28.3M
2022-04-12 6.84 6.92 6.71 6.91 36.2M
2022-04-11 6.70 7.15 6.66 6.99 50.9M
2022-04-08 6.78 6.86 6.57 6.76 20.8M
2022-04-07 6.98 7.04 6.76 6.76 31.1M
2022-04-06 6.82 7.16 6.79 7.04 38.5M
2022-04-01 6.68 6.93 6.64 6.85 35.0M
2022-03-31 6.54 6.73 6.53 6.63 16.8M
2022-03-30 6.55 6.62 6.47 6.55 14.3M
2022-03-29 6.40 6.64 6.40 6.55 15.7M
2022-03-28 6.58 6.63 6.40 6.45 11.6M
2022-03-25 6.29 6.58 6.28 6.46 19.3M
2022-03-24 6.53 6.59 6.32 6.34 14.1M
2022-03-23 6.37 6.46 6.34 6.45 13.0M
2022-03-22 6.26 6.43 6.24 6.37 13.4M
2022-03-21 6.16 6.36 6.14 6.29 13.2M
2022-03-18 6.00 6.18 6.00 6.15 9.5M
2022-03-17 6.07 6.13 6.02 6.04 9.9M
2022-03-16 5.99 6.04 5.72 6.01 10.6M
2022-03-15 6.23 6.23 5.89 5.91 14.0M
2022-03-14 6.38 6.48 6.23 6.24 8.0M
2022-03-11 6.25 6.45 6.14 6.42 12.9M
2022-03-10 6.39 6.45 6.29 6.31 10.2M
2022-03-09 6.51 6.57 6.01 6.33 16.7M
2022-03-08 6.70 6.70 6.53 6.54 11.7M
2022-03-07 6.80 6.81 6.67 6.69 10.7M
2022-03-04 6.83 6.89 6.77 6.79 10.6M
2022-03-03 6.86 6.90 6.80 6.85 10.9M
2022-03-02 6.85 6.91 6.80 6.86 12.4M
2022-03-01 6.70 6.85 6.69 6.85 16.3M
2022-02-28 6.68 6.71 6.59 6.66 7.6M
2022-02-25 6.69 6.74 6.66 6.66 10.2M
2022-02-24 6.85 6.86 6.62 6.66 20.4M
2022-02-23 6.89 6.94 6.82 6.87 8.6M
2022-02-22 6.90 6.94 6.81 6.84 8.4M
2022-02-21 6.84 6.93 6.84 6.93 9.9M
2022-02-18 6.80 6.86 6.77 6.85 6.6M
2022-02-17 6.82 6.88 6.80 6.81 7.5M
2022-02-16 6.85 6.89 6.83 6.86 6.4M
2022-02-15 6.87 6.91 6.79 6.84 8.0M
2022-02-14 6.89 6.93 6.81 6.84 8.3M
2022-02-11 6.97 7.04 6.88 6.91 12.6M
2022-02-10 6.90 7.04 6.89 7.02 22.2M
2022-02-09 6.81 6.95 6.79 6.92 13.4M
2022-02-08 6.73 6.83 6.71 6.82 8.6M
2022-02-07 6.69 6.75 6.62 6.73 8.7M
2022-01-28 6.65 6.73 6.60 6.69 8.0M
2022-01-27 6.77 6.83 6.60 6.60 10.1M
2022-01-26 6.77 6.83 6.72 6.78 6.7M
2022-01-25 6.90 6.92 6.74 6.76 13.3M
2022-01-24 6.88 6.95 6.84 6.90 9.5M
2022-01-21 7.08 7.08 6.89 6.92 16.8M
2022-01-20 7.08 7.20 7.05 7.07 17.9M
2022-01-19 7.06 7.11 7.02 7.09 11.1M
2022-01-18 7.16 7.19 7.06 7.08 17.1M
2022-01-17 7.23 7.25 7.11 7.18 17.8M
2022-01-14 7.23 7.42 7.22 7.25 25.4M
2022-01-13 7.30 7.38 7.22 7.23 18.3M
2022-01-12 7.22 7.30 7.19 7.28 16.3M
2022-01-11 7.34 7.35 7.21 7.22 26.8M
2022-01-10 7.11 7.37 7.10 7.37 35.3M
2022-01-07 7.29 7.32 7.14 7.14 19.5M
2022-01-06 7.27 7.29 7.22 7.28 15.2M
2022-01-05 7.28 7.38 7.23 7.28 27.6M
2022-01-04 7.16 7.35 7.14 7.28 34.8M