Lao Feng Xiang A

600612
🏛️ china →
50.08
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
2022-12-30 42.96 43.05 42.08 42.80 1.3M
2022-12-29 42.63 42.98 42.10 42.86 0.8M
2022-12-28 42.69 42.90 41.89 42.65 1.5M
2022-12-27 41.18 42.69 41.01 42.36 2.0M
2022-12-26 41.21 41.77 40.86 41.15 1.7M
2022-12-23 42.34 42.44 41.20 41.39 1.0M
2022-12-22 41.95 42.95 41.78 42.26 1.1M
2022-12-21 41.34 42.31 41.04 42.01 1.2M
2022-12-20 41.34 41.76 40.96 41.08 0.8M
2022-12-19 42.21 42.54 41.10 41.48 1.0M
2022-12-16 42.17 42.31 41.56 41.92 1.3M
2022-12-15 42.91 43.26 42.18 42.31 1.0M
2022-12-14 42.26 43.18 42.26 42.99 0.8M
2022-12-13 41.99 42.81 41.71 42.49 0.9M
2022-12-12 42.90 42.90 41.68 42.10 1.1M
2022-12-09 43.03 43.09 42.30 42.84 1.5M
2022-12-08 42.99 43.34 42.71 43.04 0.9M
2022-12-07 43.17 43.39 42.71 43.00 1.5M
2022-12-06 42.98 43.57 42.42 43.19 1.3M
2022-12-05 42.30 43.56 41.90 43.08 3.3M
2022-12-02 41.70 42.25 41.49 41.90 1.0M
2022-12-01 41.61 42.83 41.33 41.49 1.5M
2022-11-30 41.18 41.30 40.88 41.20 0.7M
2022-11-29 40.36 41.50 40.36 41.18 1.0M
2022-11-28 39.96 40.52 39.40 40.42 1.0M
2022-11-25 40.28 40.45 39.94 40.15 0.4M
2022-11-24 39.78 40.23 39.55 40.11 0.7M
2022-11-23 40.22 40.54 39.65 39.78 1.0M
2022-11-22 40.82 41.06 40.06 40.24 0.9M
2022-11-21 40.91 41.20 40.00 40.78 1.4M
2022-11-18 41.60 41.60 41.15 41.20 1.8M
2022-11-17 42.12 42.36 41.40 41.55 1.1M
2022-11-16 41.58 42.26 41.58 42.16 1.4M
2022-11-15 41.20 42.02 41.20 41.76 1.4M
2022-11-14 41.52 42.33 41.12 41.33 2.7M
2022-11-11 41.50 42.44 41.40 41.50 4.4M
2022-11-10 40.70 41.18 40.41 40.76 3.1M
2022-11-09 41.30 41.68 40.81 41.14 2.2M
2022-11-08 41.06 41.68 40.55 40.94 2.2M
2022-11-07 40.62 41.10 40.20 40.80 1.9M
2022-11-04 39.89 40.69 39.60 40.52 1.7M
2022-11-03 39.40 40.08 39.00 39.85 2.1M
2022-11-02 38.54 40.23 38.26 39.40 2.1M
2022-11-01 38.40 38.83 38.00 38.63 1.6M
2022-10-31 39.18 39.19 38.00 38.41 1.0M
2022-10-28 39.98 39.98 39.09 39.12 0.8M
2022-10-27 39.45 40.45 39.31 39.80 1.2M
2022-10-26 38.93 39.99 38.76 39.66 1.1M
2022-10-25 38.25 39.41 37.84 38.75 1.5M
2022-10-24 38.93 40.08 37.79 38.25 2.1M
2022-10-21 38.66 39.25 38.56 38.57 0.9M
2022-10-20 38.78 39.40 38.60 38.80 1.1M
2022-10-19 39.71 39.99 38.62 39.05 1.7M
2022-10-18 40.14 40.33 39.65 39.99 1.2M
2022-10-17 39.44 40.40 39.22 40.21 1.5M
2022-10-14 39.42 40.22 39.22 39.66 2.6M
2022-10-13 39.80 40.20 39.01 39.66 1.5M
2022-10-12 38.70 40.10 38.46 39.98 1.6M
2022-10-11 39.50 39.50 38.63 38.96 1.1M
2022-10-10 39.77 40.10 39.21 39.32 2.5M
2022-09-30 39.07 39.78 38.60 39.44 1.3M
2022-09-29 39.11 40.50 39.01 39.20 2.2M
2022-09-28 38.54 39.54 38.18 39.02 2.5M
2022-09-27 38.33 38.57 37.73 38.53 1.3M
2022-09-26 38.14 38.72 37.69 37.92 1.6M
2022-09-23 38.43 38.65 38.00 38.44 1.2M
2022-09-22 38.49 39.08 38.22 38.36 1.4M
2022-09-21 38.99 39.08 38.09 38.51 1.4M
2022-09-20 37.99 39.14 37.87 38.98 1.5M
2022-09-19 38.20 38.50 37.52 37.90 1.4M
2022-09-16 38.42 38.79 37.80 37.80 1.2M
2022-09-15 38.80 39.05 38.36 38.67 1.2M
2022-09-14 38.60 38.85 38.09 38.80 1.0M
2022-09-13 38.71 39.21 38.55 38.75 1.6M
2022-09-09 38.42 39.12 38.42 38.55 1.7M
2022-09-08 38.15 38.80 37.78 38.61 1.4M
2022-09-07 38.03 38.45 37.74 38.24 1.5M
2022-09-06 38.19 38.35 37.68 38.06 1.5M
2022-09-05 38.05 38.27 37.41 38.23 1.7M
2022-09-02 37.57 38.65 37.49 37.90 2.8M
2022-09-01 37.10 38.68 37.10 37.37 4.3M
2022-08-31 37.74 39.09 36.82 37.20 4.4M
2022-08-30 36.21 36.88 36.06 36.85 0.6M
2022-08-29 36.29 36.71 36.13 36.21 1.0M
2022-08-26 36.82 37.05 36.42 36.54 0.7M
2022-08-25 36.10 36.69 36.08 36.66 0.7M
2022-08-24 36.68 36.91 36.05 36.05 0.8M
2022-08-23 37.23 37.28 36.20 36.71 1.6M
2022-08-22 36.60 37.42 36.04 37.23 1.1M
2022-08-19 36.82 37.35 36.60 36.60 0.5M
2022-08-18 37.09 37.16 36.66 36.82 0.5M
2022-08-17 37.20 37.33 36.84 37.14 0.5M
2022-08-16 37.11 37.55 37.05 37.07 0.6M
2022-08-15 37.44 37.78 37.31 37.33 0.5M
2022-08-12 37.62 37.90 37.31 37.50 0.8M
2022-08-11 36.69 37.98 36.69 37.80 2.0M
2022-08-10 36.56 37.08 36.41 36.76 0.9M
2022-08-09 36.55 36.95 36.28 36.56 0.6M
2022-08-08 36.62 36.98 36.08 36.60 0.6M
2022-08-05 35.97 36.82 35.59 36.62 1.2M
2022-08-04 37.05 37.42 36.63 37.27 1.2M
2022-08-03 37.35 37.57 36.89 36.90 1.2M
2022-08-02 37.71 37.98 36.80 37.36 1.1M
2022-08-01 38.15 38.39 37.67 37.85 0.8M
2022-07-29 38.55 38.60 37.74 38.13 1.4M
2022-07-28 38.37 38.68 38.00 38.58 1.2M
2022-07-27 37.90 38.25 37.81 38.13 0.6M
2022-07-26 37.73 38.40 37.68 38.02 1.5M
2022-07-25 38.87 38.98 37.79 37.92 1.3M
2022-07-22 38.85 39.05 38.40 38.72 0.7M
2022-07-21 38.85 38.99 38.68 38.71 0.4M
2022-07-20 38.79 39.09 38.79 38.92 0.4M
2022-07-19 38.83 39.05 38.68 38.78 0.5M
2022-07-18 39.10 39.10 38.70 38.88 0.7M
2022-07-15 38.79 39.33 38.60 38.82 1.2M
2022-07-14 38.47 38.99 38.37 38.98 0.8M
2022-07-13 38.25 38.62 38.16 38.47 0.7M
2022-07-12 38.74 38.87 38.11 38.16 1.2M
2022-07-11 39.31 39.31 38.11 38.54 1.3M
2022-07-08 39.20 39.64 39.11 39.31 1.2M
2022-07-07 39.75 39.84 39.06 39.10 1.1M
2022-07-06 39.84 40.18 39.36 39.55 1.1M
2022-07-05 40.59 40.66 39.86 39.99 2.7M
2022-07-04 40.58 40.73 40.22 40.55 1.0M
2022-07-01 41.55 41.85 40.45 40.60 2.4M
2022-06-30 40.69 41.98 40.55 41.78 2.0M
2022-06-29 41.25 41.50 40.46 40.78 1.0M
2022-06-28 40.60 41.12 40.50 41.00 0.9M
2022-06-27 40.28 41.80 40.10 40.61 1.6M
2022-06-24 39.87 40.21 39.50 40.13 1.0M
2022-06-23 39.69 39.75 39.33 39.52 0.4M
2022-06-22 40.30 40.30 39.35 39.47 0.9M
2022-06-21 40.04 40.52 39.86 40.07 1.2M
2022-06-20 39.70 40.15 39.52 39.91 1.1M
2022-06-17 39.30 40.00 39.15 39.73 1.3M
2022-06-16 39.15 39.91 39.10 39.31 1.1M
2022-06-15 38.88 39.56 38.85 39.10 1.6M
2022-06-14 39.36 39.54 38.09 38.93 1.6M
2022-06-13 39.66 40.29 39.24 39.57 0.9M
2022-06-10 39.42 39.93 39.23 39.92 0.7M
2022-06-09 39.59 39.64 39.29 39.42 0.5M
2022-06-08 39.68 39.79 39.22 39.58 0.6M
2022-06-07 39.92 39.92 39.47 39.60 0.9M
2022-06-06 39.91 39.94 39.59 39.82 0.8M
2022-06-02 40.00 40.46 39.88 39.96 0.6M
2022-06-01 40.80 41.28 40.00 40.19 0.9M
2022-05-31 39.88 40.78 39.67 40.65 0.7M
2022-05-30 39.50 39.90 39.16 39.88 0.6M
2022-05-27 38.87 39.45 38.87 39.40 0.5M
2022-05-26 38.98 39.09 38.63 38.98 0.5M
2022-05-25 38.50 39.00 38.45 38.85 0.5M
2022-05-24 39.43 39.84 38.56 38.59 0.8M
2022-05-23 39.29 39.45 39.07 39.43 0.4M
2022-05-20 39.22 39.36 38.92 39.30 0.5M
2022-05-19 38.60 39.36 38.28 39.04 0.6M
2022-05-18 38.85 39.85 38.74 39.18 0.6M
2022-05-17 38.55 39.77 38.35 39.01 0.9M
2022-05-16 39.09 39.34 38.31 38.55 1.0M
2022-05-13 39.02 39.62 38.84 39.10 0.7M
2022-05-12 38.84 38.98 38.30 38.64 0.7M
2022-05-11 38.71 39.30 38.62 38.98 1.0M
2022-05-10 39.06 39.20 38.27 39.01 0.7M
2022-05-09 37.99 40.02 37.57 39.39 1.8M
2022-05-06 38.61 38.61 37.51 37.61 0.9M
2022-05-05 39.04 39.29 38.41 39.00 1.4M
2022-04-29 37.48 39.37 37.48 39.03 1.5M
2022-04-28 38.55 38.65 37.25 37.46 1.2M
2022-04-27 38.42 39.61 37.81 38.90 1.1M
2022-04-26 40.12 40.46 38.50 38.91 1.3M
2022-04-25 41.99 41.99 40.35 40.37 1.2M
2022-04-22 41.30 42.32 40.75 42.27 0.7M
2022-04-21 42.18 42.56 41.21 41.35 0.7M
2022-04-20 42.74 42.74 40.91 42.56 1.1M
2022-04-19 42.90 42.90 42.34 42.45 0.3M
2022-04-18 42.40 42.82 42.02 42.80 0.5M
2022-04-15 42.59 43.02 42.23 42.40 0.4M
2022-04-14 42.66 43.10 42.51 42.70 0.4M
2022-04-13 43.08 43.33 42.59 42.78 0.5M
2022-04-12 42.17 43.27 41.90 43.14 0.6M
2022-04-11 42.78 43.69 42.00 42.21 1.2M
2022-04-08 42.72 43.18 42.35 42.83 0.5M
2022-04-07 43.36 43.58 42.34 42.76 0.6M
2022-04-06 42.71 43.50 42.50 43.39 0.6M
2022-04-01 42.47 42.88 42.28 42.71 0.4M
2022-03-31 42.69 42.69 41.94 42.47 0.5M
2022-03-30 43.04 43.12 42.21 42.69 0.7M
2022-03-29 43.11 43.19 42.54 42.66 0.5M
2022-03-28 42.91 43.40 42.08 43.00 0.7M
2022-03-25 43.69 44.14 43.11 43.32 0.6M
2022-03-24 43.85 43.89 43.20 43.44 0.7M
2022-03-23 44.24 44.24 43.41 43.90 0.5M
2022-03-22 43.39 44.81 43.07 44.18 0.6M
2022-03-21 43.70 43.70 43.20 43.52 0.5M
2022-03-18 42.98 43.50 42.66 43.45 0.5M
2022-03-17 42.50 43.85 42.12 42.98 1.2M
2022-03-16 42.09 42.47 40.34 42.33 1.7M
2022-03-15 44.50 44.54 41.24 42.05 2.8M
2022-03-14 46.01 46.25 44.56 44.56 2.5M
2022-03-11 46.17 46.80 44.72 46.50 1.7M
2022-03-10 46.40 47.33 45.80 46.25 2.2M
2022-03-09 46.20 47.35 45.33 46.36 2.7M
2022-03-08 47.36 47.80 45.82 46.06 2.3M
2022-03-07 49.70 49.70 46.83 47.36 3.7M
2022-03-04 49.37 49.79 48.22 48.79 3.3M
2022-03-03 47.46 50.50 47.41 49.26 5.6M
2022-03-02 46.80 47.48 46.62 47.28 1.6M
2022-03-01 46.80 46.97 46.13 46.38 1.5M
2022-02-28 47.82 48.27 46.51 46.88 2.2M
2022-02-25 47.89 48.09 47.17 47.80 2.5M
2022-02-24 47.68 49.00 47.22 48.67 4.5M
2022-02-23 47.70 48.11 46.97 47.70 1.5M
2022-02-22 48.70 49.25 47.90 48.25 2.0M
2022-02-21 47.40 48.78 47.20 48.69 1.8M
2022-02-18 47.70 47.90 47.18 47.43 0.8M
2022-02-17 46.85 47.95 46.66 47.57 1.6M
2022-02-16 47.78 47.80 46.21 46.83 2.1M
2022-02-15 47.93 48.39 47.76 48.27 2.8M
2022-02-14 47.41 48.50 46.91 48.05 4.6M
2022-02-11 47.92 48.00 46.72 46.82 1.1M
2022-02-10 47.86 48.14 47.27 47.89 2.1M
2022-02-09 47.70 48.30 47.25 47.60 2.5M
2022-02-08 47.16 48.30 46.64 47.40 3.3M
2022-02-07 45.61 47.38 45.60 46.85 2.6M
2022-01-28 44.78 45.55 44.11 45.54 1.0M
2022-01-27 45.40 45.53 44.50 44.50 1.1M
2022-01-26 45.60 45.77 45.03 45.62 0.9M
2022-01-25 45.82 46.48 45.50 45.63 1.1M
2022-01-24 45.95 46.26 45.70 45.89 0.6M
2022-01-21 46.70 46.71 45.71 45.97 1.1M
2022-01-20 46.83 47.21 46.26 46.60 2.1M
2022-01-19 45.80 46.41 45.77 46.22 0.9M
2022-01-18 46.36 46.41 45.62 45.88 1.0M
2022-01-17 45.50 46.23 45.41 46.11 0.7M
2022-01-14 46.38 46.48 45.50 45.56 1.0M
2022-01-13 46.55 47.10 46.20 46.40 1.3M
2022-01-12 46.49 47.17 46.09 46.50 1.2M
2022-01-11 46.41 46.83 46.17 46.29 1.0M
2022-01-10 45.95 46.53 45.90 46.43 0.9M
2022-01-07 45.93 46.36 45.77 45.95 1.0M
2022-01-06 45.79 46.29 45.66 45.97 0.9M
2022-01-05 46.10 46.84 45.70 45.89 1.7M
2022-01-04 45.85 46.38 45.61 46.16 1.1M