Lao Feng Xiang A

600612
🏛️ china →
49.96
Last Update: 2025-09-29
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
2023-12-29 68.70 69.75 67.61 69.00 1.9M
2023-12-28 69.99 69.99 67.80 68.04 1.6M
2023-12-27 68.67 69.75 68.00 69.71 1.2M
2023-12-26 69.09 69.54 68.30 68.40 0.7M
2023-12-25 69.19 69.65 68.00 69.09 0.8M
2023-12-22 70.12 70.99 69.10 69.52 1.4M
2023-12-21 69.91 70.40 69.00 69.97 0.8M
2023-12-20 69.77 70.13 69.22 69.55 0.8M
2023-12-19 69.63 70.10 69.19 69.77 0.8M
2023-12-18 69.07 70.67 68.74 69.63 1.4M
2023-12-15 69.46 70.26 68.54 70.00 2.2M
2023-12-14 69.27 70.37 69.00 69.59 1.9M
2023-12-13 68.24 68.80 67.54 67.80 1.6M
2023-12-12 67.22 68.50 66.69 68.11 1.0M
2023-12-11 66.67 67.48 66.12 67.31 2.2M
2023-12-08 66.69 67.78 66.69 67.11 1.3M
2023-12-07 66.85 67.70 66.19 66.91 1.5M
2023-12-06 67.60 67.67 66.48 67.19 1.2M
2023-12-05 68.06 68.66 67.37 67.67 1.7M
2023-12-04 67.12 69.50 67.10 68.50 3.3M
2023-12-01 64.31 66.33 63.72 66.13 2.0M
2023-11-30 63.30 64.57 62.39 64.35 1.5M
2023-11-29 63.26 64.03 62.84 63.06 1.3M
2023-11-28 62.82 63.07 62.13 62.65 0.9M
2023-11-27 62.12 63.11 61.69 62.70 1.5M
2023-11-24 61.51 62.38 61.51 62.11 0.9M
2023-11-23 61.50 62.19 61.31 62.18 0.9M
2023-11-22 61.50 62.15 61.14 61.92 1.0M
2023-11-21 60.76 61.30 60.71 61.14 0.9M
2023-11-20 60.06 61.29 59.60 60.92 1.3M
2023-11-17 59.02 60.54 59.02 60.46 1.4M
2023-11-16 59.26 59.65 59.00 59.45 0.7M
2023-11-15 58.90 59.92 58.66 59.43 1.7M
2023-11-14 58.01 58.56 57.86 58.45 1.1M
2023-11-13 57.88 58.11 57.27 58.04 1.0M
2023-11-10 59.45 59.45 58.03 58.17 0.9M
2023-11-09 59.00 59.84 57.90 59.65 1.9M
2023-11-08 58.77 60.20 58.41 59.10 1.5M
2023-11-07 59.30 59.30 57.75 58.77 2.0M
2023-11-06 60.30 60.48 59.03 59.32 1.4M
2023-11-03 60.16 60.76 59.84 60.08 1.0M
2023-11-02 61.71 61.72 59.68 60.28 1.4M
2023-11-01 62.49 63.78 61.44 61.79 1.9M
2023-10-31 62.15 62.88 61.48 62.23 2.5M
2023-10-30 63.30 65.73 60.81 61.78 5.0M
2023-10-27 60.04 62.30 60.04 62.30 3.4M
2023-10-26 55.51 56.76 55.25 56.64 1.3M
2023-10-25 57.25 57.68 55.15 55.89 1.8M
2023-10-24 56.19 57.25 55.76 57.13 1.3M
2023-10-23 57.29 57.51 55.60 56.09 0.9M
2023-10-20 57.00 58.39 56.79 57.52 1.1M
2023-10-19 57.46 57.90 56.90 56.96 0.9M
2023-10-18 58.75 59.08 57.33 57.50 1.4M
2023-10-17 59.99 60.09 58.61 59.03 1.0M
2023-10-16 58.80 60.35 58.80 60.29 1.9M
2023-10-13 60.18 60.18 58.10 58.54 1.1M
2023-10-12 59.70 60.04 59.31 59.97 1.1M
2023-10-11 60.97 61.36 59.50 59.68 1.7M
2023-10-10 61.66 62.31 60.50 61.01 1.5M
2023-10-09 63.65 63.65 61.00 62.01 1.9M
2023-09-28 64.08 64.86 62.86 64.40 1.5M
2023-09-27 65.10 65.19 63.61 64.56 1.2M
2023-09-26 64.99 66.20 64.81 65.12 1.3M
2023-09-25 65.50 66.16 64.22 64.90 1.3M
2023-09-22 64.87 65.27 64.13 64.90 1.5M
2023-09-21 66.00 66.00 63.81 65.40 2.3M
2023-09-20 66.18 67.18 65.68 66.66 1.2M
2023-09-19 66.29 66.47 65.18 66.08 1.2M
2023-09-18 66.20 66.64 64.44 66.41 1.9M
2023-09-15 64.00 67.67 64.00 66.19 3.3M
2023-09-14 62.00 64.30 61.48 64.12 2.8M
2023-09-13 62.50 62.71 61.50 61.90 1.3M
2023-09-12 62.66 63.73 62.30 62.88 1.0M
2023-09-11 63.16 64.70 62.91 63.40 1.4M
2023-09-08 62.08 63.97 62.05 63.23 1.0M
2023-09-07 62.49 62.95 62.16 62.20 0.5M
2023-09-06 62.60 63.64 62.53 62.70 0.9M
2023-09-05 63.00 63.12 62.21 62.94 1.0M
2023-09-04 63.34 63.70 62.48 62.79 1.4M
2023-09-01 63.62 63.84 62.50 63.17 1.3M
2023-08-31 63.97 65.49 63.47 63.47 1.3M
2023-08-30 63.56 64.81 63.24 64.20 1.7M
2023-08-29 61.61 63.78 59.96 63.25 3.5M
2023-08-28 64.90 66.17 59.11 62.20 6.2M
2023-08-25 63.44 64.28 61.75 63.94 2.0M
2023-08-24 61.52 64.67 61.20 64.00 2.4M
2023-08-23 60.50 62.00 60.11 61.23 1.7M
2023-08-22 60.52 60.83 59.72 60.23 0.8M
2023-08-21 60.50 61.25 60.20 60.26 0.9M
2023-08-18 61.33 61.74 60.68 60.80 1.5M
2023-08-17 60.74 61.38 59.92 61.00 1.0M
2023-08-16 60.94 61.42 59.85 60.90 1.0M
2023-08-15 60.81 62.35 60.22 61.28 1.6M
2023-08-14 60.00 61.06 58.72 60.81 1.6M
2023-08-11 60.40 60.62 59.55 59.84 1.1M
2023-08-10 61.28 61.49 60.12 60.26 1.8M
2023-08-09 62.60 62.74 61.37 61.62 1.0M
2023-08-08 61.05 64.00 60.96 62.91 2.0M
2023-08-07 61.18 62.09 60.80 61.40 1.3M
2023-08-04 61.62 61.84 60.71 61.02 1.2M
2023-08-03 61.51 61.76 61.04 61.19 1.4M
2023-08-02 63.22 63.22 61.63 61.93 1.4M
2023-08-01 62.50 64.30 62.10 62.90 2.1M
2023-07-31 63.70 64.50 62.02 62.48 2.5M
2023-07-28 64.00 64.98 63.61 63.71 1.1M
2023-07-27 63.95 66.17 63.82 64.54 1.5M
2023-07-26 64.48 64.49 63.53 63.96 1.0M
2023-07-25 65.10 65.24 63.74 64.36 1.3M
2023-07-24 64.13 65.14 63.81 64.31 0.8M
2023-07-21 65.80 65.84 64.45 64.90 1.0M
2023-07-20 67.26 67.33 64.85 66.18 1.7M
2023-07-19 63.92 67.48 63.92 66.74 2.6M
2023-07-18 64.95 64.95 63.31 63.66 1.4M
2023-07-17 66.63 66.63 64.05 64.84 2.2M
2023-07-14 67.70 67.70 64.97 66.01 2.1M
2023-07-13 68.84 70.42 67.30 67.45 2.9M
2023-07-12 65.68 68.89 65.17 68.56 2.2M
2023-07-11 63.00 66.41 62.90 65.70 2.3M
2023-07-10 62.49 63.69 62.49 63.37 1.1M
2023-07-07 63.05 63.50 62.09 62.30 1.5M
2023-07-06 66.37 66.98 64.54 64.60 1.2M
2023-07-05 66.96 67.14 65.90 66.63 1.4M
2023-07-04 67.03 67.48 66.50 67.15 1.3M
2023-07-03 70.42 70.60 67.00 67.30 1.7M
2023-06-30 69.64 70.39 69.02 69.88 1.5M
2023-06-29 68.65 70.34 67.58 69.88 2.1M
2023-06-28 67.30 70.22 66.07 68.75 3.3M
2023-06-27 64.44 67.50 63.90 67.15 2.8M
2023-06-26 64.50 65.16 62.60 64.15 1.7M
2023-06-21 63.81 65.99 63.50 63.52 1.7M
2023-06-20 62.93 66.59 62.62 64.35 2.5M
2023-06-19 64.32 64.32 62.81 63.38 1.7M
2023-06-16 63.83 65.34 63.50 63.50 1.8M
2023-06-15 64.36 64.36 63.58 63.90 0.9M
2023-06-14 63.81 64.51 63.08 64.29 1.5M
2023-06-13 64.30 66.30 63.50 63.94 1.6M
2023-06-12 62.72 65.00 62.63 64.32 2.0M
2023-06-09 61.77 64.24 61.47 63.61 2.5M
2023-06-08 61.98 62.63 61.36 61.47 1.1M
2023-06-07 62.45 63.69 62.00 62.31 1.2M
2023-06-06 62.19 63.65 61.57 62.62 1.7M
2023-06-05 62.28 62.94 61.11 62.15 3.5M
2023-06-02 63.05 64.40 62.20 62.76 1.6M
2023-06-01 62.51 64.17 61.95 63.05 2.2M
2023-05-31 63.36 63.38 62.38 63.04 1.6M
2023-05-30 63.52 63.66 62.50 63.05 1.3M
2023-05-29 63.72 64.44 62.72 63.60 2.5M
2023-05-26 63.20 64.89 62.50 63.48 1.5M
2023-05-25 64.95 65.08 62.80 63.98 1.6M
2023-05-24 64.60 65.79 63.99 65.10 1.4M
2023-05-23 65.17 67.50 64.31 64.51 1.8M
2023-05-22 63.53 66.26 63.53 65.82 1.7M
2023-05-19 64.61 66.10 63.62 64.49 1.7M
2023-05-18 64.72 65.80 64.20 64.82 1.2M
2023-05-17 64.80 65.14 64.15 64.72 1.2M
2023-05-16 66.17 66.41 64.70 64.80 1.7M
2023-05-15 66.16 67.40 64.36 66.05 1.4M
2023-05-12 66.10 68.00 65.57 66.54 1.8M
2023-05-11 66.89 67.67 65.38 66.58 2.2M
2023-05-10 65.30 67.88 65.30 66.84 3.8M
2023-05-09 68.61 68.70 64.88 65.30 4.1M
2023-05-08 69.44 70.28 67.92 68.67 3.4M
2023-05-05 74.37 74.57 67.85 68.30 7.5M
2023-05-04 71.33 74.05 70.99 73.85 8.6M
2023-04-28 67.32 67.32 67.32 67.32 1.3M
2023-04-27 60.01 61.68 59.98 61.20 1.8M
2023-04-26 60.01 60.59 58.93 60.00 1.7M
2023-04-25 60.15 61.15 59.51 60.43 1.6M
2023-04-24 59.78 60.86 59.20 59.75 1.8M
2023-04-21 61.64 62.22 59.64 59.80 1.6M
2023-04-20 60.24 61.87 59.67 61.64 1.8M
2023-04-19 60.37 61.39 60.00 60.25 1.7M
2023-04-18 59.64 61.33 59.57 60.37 2.2M
2023-04-17 60.21 60.21 58.04 59.42 2.5M
2023-04-14 60.31 62.00 59.78 60.20 2.0M
2023-04-13 60.40 61.80 60.00 60.28 2.7M
2023-04-12 60.28 61.23 59.58 60.51 3.0M
2023-04-11 59.00 61.50 59.00 60.52 3.2M
2023-04-10 61.47 61.73 58.08 59.74 5.0M
2023-04-07 55.95 61.53 55.95 61.53 4.0M
2023-04-06 54.99 56.27 54.88 55.94 1.6M
2023-04-04 53.72 55.00 53.28 54.90 1.6M
2023-04-03 54.00 54.80 53.15 53.33 1.4M
2023-03-31 52.50 53.98 52.50 53.97 0.7M
2023-03-30 53.30 53.54 52.18 53.00 0.8M
2023-03-29 53.49 53.90 53.01 53.40 0.5M
2023-03-28 53.50 54.38 53.15 53.59 1.7M
2023-03-27 53.20 53.45 52.50 53.13 0.9M
2023-03-24 53.64 54.19 53.02 53.21 1.0M
2023-03-23 53.45 53.90 53.05 53.29 1.4M
2023-03-22 53.14 53.90 52.68 53.64 1.2M
2023-03-21 52.70 53.44 52.10 53.19 1.4M
2023-03-20 51.99 53.28 51.90 53.18 2.3M
2023-03-17 51.69 52.26 51.02 51.66 1.4M
2023-03-16 50.70 51.77 50.70 51.45 1.4M
2023-03-15 50.86 51.40 50.45 50.67 0.9M
2023-03-14 52.07 53.32 50.90 51.00 2.9M
2023-03-13 50.60 51.74 50.40 51.62 1.8M
2023-03-10 51.30 51.68 50.23 50.56 1.5M
2023-03-09 51.53 51.77 51.02 51.30 1.1M
2023-03-08 51.76 52.12 51.06 51.49 1.4M
2023-03-07 50.94 52.50 50.53 51.90 2.5M
2023-03-06 49.48 52.08 49.20 50.93 2.4M
2023-03-03 48.40 49.10 48.20 49.06 1.3M
2023-03-02 48.54 48.89 47.85 48.06 1.1M
2023-03-01 48.80 48.88 47.90 48.54 0.9M
2023-02-28 48.85 49.40 48.45 48.71 1.1M
2023-02-27 48.78 49.22 48.40 48.75 0.9M
2023-02-24 48.81 49.24 48.50 48.74 0.9M
2023-02-23 48.15 49.21 48.15 48.90 0.9M
2023-02-22 48.90 48.99 48.21 48.39 0.7M
2023-02-21 48.78 49.05 48.31 48.98 1.1M
2023-02-20 48.76 48.98 48.20 48.55 1.3M
2023-02-17 48.59 49.58 48.50 49.00 1.1M
2023-02-16 48.42 49.68 48.40 48.79 1.1M
2023-02-15 49.44 49.66 48.29 48.49 1.8M
2023-02-14 48.99 49.71 48.28 49.70 1.1M
2023-02-13 47.30 48.89 47.19 48.88 1.1M
2023-02-10 47.60 47.67 47.05 47.41 0.6M
2023-02-09 46.51 47.68 45.82 47.68 1.3M
2023-02-08 46.70 46.83 46.30 46.73 0.7M
2023-02-07 46.42 46.78 45.98 46.78 0.9M
2023-02-06 46.95 47.10 46.00 46.40 1.1M
2023-02-03 47.72 47.88 46.91 47.10 1.2M
2023-02-02 48.16 48.45 47.45 48.06 1.3M
2023-02-01 48.80 48.87 47.99 48.14 1.7M
2023-01-31 48.14 48.97 48.01 48.20 1.6M
2023-01-30 49.40 49.96 48.03 48.25 2.1M
2023-01-20 48.35 49.49 48.35 49.30 1.9M
2023-01-19 47.11 48.44 46.70 48.35 1.7M
2023-01-18 47.11 47.47 46.62 47.11 1.1M
2023-01-17 48.54 48.57 46.84 47.15 1.2M
2023-01-16 47.00 48.77 46.77 48.39 3.1M
2023-01-13 45.70 47.22 45.53 47.10 2.0M
2023-01-12 46.55 46.55 45.30 45.72 2.0M
2023-01-11 47.51 47.94 46.20 46.31 2.3M
2023-01-10 46.65 48.91 46.51 47.50 5.5M
2023-01-09 45.44 47.26 45.28 46.86 4.4M
2023-01-06 45.08 45.26 44.59 44.98 1.2M
2023-01-05 44.41 46.00 44.01 45.28 2.7M
2023-01-04 44.02 45.28 43.75 44.42 2.6M
2023-01-03 42.62 44.39 42.45 44.09 3.0M