Chengde Lolo A

000848
🏛️ china →
8.43
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.80 10.90 10.72 10.85 13.5M
2021-12-30 10.82 11.06 10.74 10.83 14.6M
2021-12-29 10.80 11.04 10.70 10.84 14.5M
2021-12-28 11.01 11.01 10.81 10.86 13.5M
2021-12-27 11.10 11.15 10.80 11.07 14.9M
2021-12-24 10.75 11.03 10.67 10.96 22.9M
2021-12-23 10.72 10.85 10.57 10.75 17.5M
2021-12-22 10.59 10.85 10.52 10.70 17.1M
2021-12-21 10.55 10.61 10.36 10.56 15.5M
2021-12-20 10.57 10.90 10.52 10.55 18.1M
2021-12-17 10.90 10.90 10.63 10.67 19.4M
2021-12-16 11.12 11.12 10.73 10.97 26.9M
2021-12-15 11.37 11.51 11.10 11.12 25.0M
2021-12-14 11.24 11.54 11.10 11.46 34.8M
2021-12-13 10.96 11.39 10.95 11.29 37.1M
2021-12-10 11.05 11.17 10.90 10.96 39.6M
2021-12-09 10.76 11.49 10.71 11.09 63.1M
2021-12-08 10.45 10.79 10.44 10.79 33.3M
2021-12-07 10.15 10.59 10.15 10.56 34.4M
2021-12-06 10.30 10.43 10.10 10.15 16.9M
2021-12-03 10.14 10.47 10.10 10.28 14.8M
2021-12-02 10.28 10.36 10.16 10.16 13.4M
2021-12-01 10.10 10.26 10.08 10.25 14.2M
2021-11-30 10.15 10.16 10.05 10.09 10.9M
2021-11-29 10.12 10.18 10.03 10.09 10.5M
2021-11-26 10.18 10.26 10.12 10.16 11.7M
2021-11-25 10.29 10.39 10.12 10.21 11.7M
2021-11-24 10.37 10.46 10.23 10.30 15.8M
2021-11-23 10.15 10.61 10.12 10.42 25.3M
2021-11-22 10.12 10.26 10.08 10.17 14.3M
2021-11-19 10.17 10.28 10.07 10.17 15.8M
2021-11-18 10.27 10.38 10.19 10.20 13.4M
2021-11-17 10.24 10.44 9.94 10.36 22.7M
2021-11-16 10.36 10.63 10.25 10.34 24.0M
2021-11-15 10.16 10.42 10.11 10.36 18.5M
2021-11-12 10.29 10.36 10.16 10.20 15.7M
2021-11-11 10.20 10.48 10.16 10.29 17.5M
2021-11-10 10.39 10.42 10.13 10.29 20.2M
2021-11-09 10.54 10.66 10.29 10.46 18.4M
2021-11-08 10.93 10.93 10.43 10.50 31.5M
2021-11-05 11.09 11.29 10.91 11.02 31.9M
2021-11-04 10.41 11.40 10.40 11.20 53.7M
2021-11-03 10.32 10.68 10.27 10.46 22.8M
2021-11-02 10.45 10.53 10.17 10.31 30.7M
2021-11-01 10.31 10.42 10.11 10.37 24.2M
2021-10-29 9.83 10.53 9.81 10.35 43.2M
2021-10-28 9.99 10.13 9.75 9.80 23.7M
2021-10-27 10.56 10.57 9.82 9.93 52.3M
2021-10-26 10.59 10.89 10.48 10.54 30.6M
2021-10-25 10.81 10.87 10.45 10.70 34.4M
2021-10-22 11.00 11.45 10.91 10.94 32.2M
2021-10-21 10.74 11.08 10.74 10.92 26.2M
2021-10-20 11.10 11.47 10.65 10.96 41.5M
2021-10-19 10.58 10.90 10.52 10.88 23.3M
2021-10-18 10.52 10.70 10.19 10.69 20.4M
2021-10-15 10.70 10.74 10.20 10.55 25.1M
2021-10-14 11.29 11.29 10.65 10.69 31.2M
2021-10-13 11.05 11.35 11.00 11.27 28.3M
2021-10-12 11.27 11.40 10.60 10.93 37.5M
2021-10-11 11.58 12.00 11.33 11.42 28.2M
2021-10-08 11.77 12.10 11.52 11.73 31.7M
2021-09-30 11.35 11.96 11.17 11.46 38.6M
2021-09-29 11.40 11.59 11.06 11.26 43.6M
2021-09-28 11.95 11.99 10.96 11.34 53.8M
2021-09-27 11.36 12.55 11.25 12.18 69.5M
2021-09-24 11.35 12.00 11.11 11.62 43.7M
2021-09-23 11.35 11.71 11.28 11.36 25.4M
2021-09-22 11.12 11.30 10.90 11.28 26.2M
2021-09-17 11.26 11.60 10.90 11.40 39.0M
2021-09-16 12.08 12.25 11.22 11.22 51.3M
2021-09-15 12.21 12.24 11.92 12.13 26.2M
2021-09-14 12.72 12.87 12.28 12.39 32.0M
2021-09-13 12.64 13.03 12.47 12.72 25.2M
2021-09-10 12.86 13.50 12.75 12.87 34.5M
2021-09-09 13.52 13.52 12.67 12.95 39.8M
2021-09-08 13.89 14.18 13.30 13.45 34.9M
2021-09-07 13.04 14.25 12.85 13.82 59.8M
2021-09-06 12.42 13.59 12.10 13.30 61.7M
2021-09-03 13.03 13.09 12.30 12.37 52.8M
2021-09-02 13.27 13.40 12.72 13.33 39.4M
2021-09-01 13.68 13.76 12.50 13.22 56.9M
2021-08-31 13.19 14.06 12.94 13.60 74.8M
2021-08-30 12.17 13.39 12.00 13.15 81.7M
2021-08-27 11.80 12.34 11.74 12.17 37.6M
2021-08-26 13.31 13.35 11.98 12.00 75.8M
2021-08-25 12.08 13.31 12.00 13.31 45.0M
2021-08-24 12.23 12.30 11.75 12.10 35.2M
2021-08-23 12.39 12.52 11.99 12.13 42.4M
2021-08-20 12.57 12.70 11.98 12.22 47.3M
2021-08-19 12.77 13.03 12.35 12.50 53.2M
2021-08-18 12.41 13.60 12.39 12.77 70.7M
2021-08-17 13.28 13.78 12.38 12.55 94.9M
2021-08-16 12.50 13.05 12.35 13.05 96.4M
2021-08-13 11.10 11.86 11.10 11.86 44.6M
2021-08-12 11.07 11.22 10.74 10.78 39.3M
2021-08-11 10.97 11.50 10.92 11.04 76.1M
2021-08-10 9.73 10.93 9.72 10.93 76.0M
2021-08-09 9.20 10.19 9.12 9.94 73.9M
2021-08-06 9.44 9.44 9.20 9.26 24.1M
2021-08-05 9.40 9.68 9.21 9.45 30.6M
2021-08-04 9.85 9.90 9.50 9.59 32.0M
2021-08-03 9.88 10.05 9.63 9.78 31.5M
2021-08-02 9.73 10.22 9.40 10.07 48.9M
2021-07-30 10.55 10.56 9.53 9.73 61.3M
2021-07-29 9.52 10.23 9.52 10.23 16.4M
2021-07-28 9.47 9.68 9.05 9.30 41.6M
2021-07-27 10.34 10.35 9.55 9.58 41.1M
2021-07-26 10.69 10.84 9.92 10.28 60.5M
2021-07-23 11.84 11.90 10.85 10.86 83.3M
2021-07-22 11.76 12.28 11.54 12.05 67.6M
2021-07-21 12.15 12.16 11.62 11.80 53.8M
2021-07-20 12.00 12.33 11.83 12.20 50.5M
2021-07-19 12.47 13.00 12.20 12.32 45.9M
2021-07-16 12.44 12.77 12.08 12.23 48.9M
2021-07-15 13.27 13.30 12.10 12.30 71.8M
2021-07-14 12.95 13.88 12.75 12.84 101.1M
2021-07-13 12.01 12.68 11.88 12.68 67.9M
2021-07-12 10.60 11.53 10.60 11.53 28.5M
2021-07-09 10.47 10.72 10.26 10.48 36.7M
2021-07-08 11.12 11.19 10.47 10.58 34.2M
2021-07-07 11.33 11.39 10.61 10.92 47.4M
2021-07-06 11.91 11.97 11.04 11.32 47.6M
2021-07-05 11.75 12.24 11.54 11.83 43.7M
2021-07-02 11.64 12.09 11.39 11.50 42.8M
2021-07-01 12.00 12.05 11.36 11.42 36.3M
2021-06-30 12.05 12.44 11.48 11.94 62.5M
2021-06-29 11.85 12.27 11.45 12.08 85.1M
2021-06-28 10.49 11.55 10.49 11.55 53.2M
2021-06-25 10.95 11.29 10.45 10.50 76.5M
2021-06-24 10.98 11.25 10.59 10.90 76.3M
2021-06-23 10.67 10.84 10.21 10.56 93.9M
2021-06-22 9.87 10.68 9.71 10.68 78.7M
2021-06-21 9.05 9.99 8.92 9.71 94.7M
2021-06-18 8.32 9.09 8.21 9.09 69.4M
2021-06-17 8.16 8.53 8.16 8.26 43.9M
2021-06-16 8.17 8.22 8.01 8.11 27.4M
2021-06-15 8.26 8.35 8.08 8.16 37.5M
2021-06-11 8.45 8.48 8.17 8.22 31.8M
2021-06-10 8.70 8.73 8.40 8.40 44.6M
2021-06-09 8.72 8.82 8.49 8.72 43.6M
2021-06-08 9.22 9.32 8.55 8.70 72.8M
2021-06-07 9.45 9.84 9.00 9.22 74.5M
2021-06-04 9.30 9.70 9.01 9.49 75.3M
2021-06-03 8.88 9.58 8.84 9.29 81.4M
2021-06-02 9.15 9.41 8.94 9.02 73.0M
2021-06-01 9.53 9.69 8.76 9.13 107.2M
2021-05-31 9.40 9.96 9.22 9.53 119.7M
2021-05-28 10.00 10.47 9.09 9.60 144.3M
2021-05-27 9.32 9.90 9.32 9.90 38.1M
2021-05-26 8.28 9.00 8.25 9.00 92.4M
2021-05-25 8.02 8.25 7.94 8.18 48.1M
2021-05-24 7.87 8.22 7.87 8.11 65.6M
2021-05-21 7.40 8.12 7.39 7.86 83.4M
2021-05-20 7.33 7.54 7.27 7.38 21.9M
2021-05-19 7.38 7.64 7.31 7.42 31.7M
2021-05-18 7.23 7.38 7.23 7.29 26.2M
2021-05-17 7.54 7.78 7.28 7.37 68.0M
2021-05-14 7.51 7.99 7.50 7.65 77.5M
2021-05-13 7.03 7.33 7.00 7.26 26.2M
2021-05-12 7.06 7.13 7.00 7.08 15.9M
2021-05-11 6.93 7.12 6.90 7.07 23.7M
2021-05-10 6.80 7.09 6.76 6.93 25.8M
2021-05-07 6.76 6.81 6.67 6.80 14.3M
2021-05-06 6.75 6.80 6.68 6.75 10.6M
2021-04-30 6.79 6.81 6.71 6.77 15.8M
2021-04-29 6.85 6.87 6.71 6.73 15.5M
2021-04-28 6.74 6.82 6.67 6.74 13.1M
2021-04-27 6.59 6.89 6.53 6.79 28.3M
2021-04-26 6.63 6.64 6.45 6.49 9.4M
2021-04-23 6.67 6.73 6.56 6.61 10.6M
2021-04-22 6.73 6.82 6.68 6.70 15.6M
2021-04-21 6.63 6.72 6.60 6.70 8.4M
2021-04-20 6.72 6.81 6.65 6.66 12.7M
2021-04-19 6.67 6.80 6.64 6.75 13.4M
2021-04-16 6.51 6.67 6.50 6.65 9.6M
2021-04-15 6.59 6.60 6.52 6.53 7.4M
2021-04-14 6.56 6.64 6.49 6.58 9.0M
2021-04-13 6.74 6.80 6.51 6.56 16.5M
2021-04-12 6.70 6.87 6.66 6.75 24.4M
2021-04-09 6.51 6.93 6.50 6.73 34.5M
2021-04-08 6.41 6.53 6.40 6.50 11.3M
2021-04-07 6.41 6.43 6.37 6.43 6.1M
2021-04-06 6.41 6.44 6.39 6.41 5.9M
2021-04-02 6.35 6.40 6.33 6.40 6.1M
2021-04-01 6.33 6.35 6.31 6.35 3.8M
2021-03-31 6.33 6.34 6.29 6.32 4.3M
2021-03-30 6.41 6.42 6.31 6.33 7.6M
2021-03-29 6.41 6.46 6.37 6.41 6.1M
2021-03-26 6.39 6.41 6.36 6.40 6.2M
2021-03-25 6.39 6.41 6.35 6.36 5.4M
2021-03-24 6.37 6.45 6.36 6.39 8.9M
2021-03-23 6.37 6.42 6.36 6.40 8.6M
2021-03-22 6.32 6.39 6.30 6.37 6.5M
2021-03-19 6.32 6.37 6.29 6.32 7.1M
2021-03-18 6.39 6.40 6.33 6.34 7.0M
2021-03-17 6.37 6.42 6.34 6.39 6.2M
2021-03-16 6.33 6.38 6.29 6.37 5.9M
2021-03-15 6.30 6.35 6.28 6.32 4.8M
2021-03-12 6.30 6.31 6.25 6.30 5.7M
2021-03-11 6.28 6.34 6.25 6.31 5.7M
2021-03-10 6.35 6.36 6.26 6.26 6.5M
2021-03-09 6.44 6.45 6.26 6.31 9.9M
2021-03-08 6.52 6.54 6.37 6.45 11.9M
2021-03-05 6.40 6.56 6.37 6.53 11.9M
2021-03-04 6.39 6.48 6.36 6.42 10.4M
2021-03-03 6.30 6.45 6.26 6.41 10.2M
2021-03-02 6.37 6.39 6.27 6.31 7.3M
2021-03-01 6.35 6.38 6.33 6.36 6.9M
2021-02-26 6.36 6.39 6.33 6.35 6.6M
2021-02-25 6.43 6.44 6.36 6.39 7.9M
2021-02-24 6.38 6.42 6.33 6.41 7.9M
2021-02-23 6.48 6.51 6.37 6.38 6.6M
2021-02-22 6.51 6.60 6.45 6.48 13.7M
2021-02-19 6.40 6.54 6.35 6.50 10.4M
2021-02-18 6.33 6.40 6.30 6.37 10.9M
2021-02-10 6.18 6.33 6.16 6.28 9.0M
2021-02-09 6.17 6.21 6.12 6.18 8.9M
2021-02-08 6.18 6.19 6.09 6.17 7.7M
2021-02-05 6.21 6.25 6.14 6.16 7.2M
2021-02-04 6.39 6.43 6.14 6.21 10.6M
2021-02-03 6.53 6.56 6.37 6.37 8.5M
2021-02-02 6.31 6.45 6.27 6.45 8.0M
2021-02-01 6.33 6.38 6.25 6.30 7.9M
2021-01-29 6.42 6.48 6.29 6.35 7.4M
2021-01-28 6.44 6.51 6.37 6.39 6.3M
2021-01-27 6.50 6.51 6.35 6.46 10.6M
2021-01-26 6.36 6.65 6.25 6.56 22.1M
2021-01-25 6.53 6.53 6.37 6.37 19.6M
2021-01-22 6.76 6.77 6.51 6.57 21.8M
2021-01-21 6.77 6.81 6.72 6.76 13.7M
2021-01-20 6.85 6.88 6.76 6.78 11.4M
2021-01-19 6.93 6.97 6.84 6.85 11.8M
2021-01-18 6.89 6.94 6.85 6.92 8.8M
2021-01-15 6.85 6.93 6.83 6.91 10.0M
2021-01-14 6.85 6.96 6.81 6.89 9.1M
2021-01-13 6.96 7.02 6.83 6.87 15.3M
2021-01-12 6.88 7.00 6.87 6.95 13.9M
2021-01-11 7.10 7.13 6.85 6.88 24.1M
2021-01-08 7.36 7.41 7.08 7.15 21.7M
2021-01-07 7.53 7.57 7.26 7.32 21.4M
2021-01-06 7.56 7.77 7.48 7.56 31.3M
2021-01-05 7.27 7.74 7.23 7.65 44.8M
2021-01-04 7.07 7.35 7.06 7.31 24.0M