Lily Group

603823
🏛️ china →
14.92
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
2022-12-30 12.36 12.58 12.22 12.32 1.0M
2022-12-29 12.23 12.45 12.19 12.32 1.2M
2022-12-28 12.19 12.32 11.91 12.30 1.2M
2022-12-27 12.23 12.59 12.15 12.30 1.6M
2022-12-26 11.89 12.33 11.80 12.29 1.3M
2022-12-23 11.93 12.15 11.81 11.93 1.4M
2022-12-22 12.29 12.42 11.90 11.95 2.3M
2022-12-21 12.35 12.51 12.09 12.33 1.9M
2022-12-20 11.79 12.45 11.67 12.35 3.4M
2022-12-19 12.05 12.13 11.73 11.79 2.0M
2022-12-16 12.40 12.46 12.04 12.11 2.4M
2022-12-15 12.55 12.62 12.33 12.48 1.8M
2022-12-14 12.42 12.69 12.42 12.53 2.3M
2022-12-13 12.72 12.91 12.39 12.45 3.3M
2022-12-12 12.68 12.79 12.55 12.78 2.7M
2022-12-09 13.00 13.07 12.70 12.70 2.6M
2022-12-08 13.20 13.29 12.85 12.91 4.6M
2022-12-07 13.29 13.69 13.19 13.29 5.3M
2022-12-06 13.29 13.69 13.10 13.36 6.5M
2022-12-05 13.15 13.46 12.81 13.35 11.1M
2022-12-02 12.66 13.32 12.62 13.11 8.3M
2022-12-01 12.30 13.06 12.27 12.77 6.4M
2022-11-30 12.12 12.76 12.02 12.27 5.8M
2022-11-29 12.39 12.46 12.07 12.19 3.5M
2022-11-28 12.47 12.58 12.05 12.31 3.6M
2022-11-25 13.02 13.08 12.56 12.62 3.6M
2022-11-24 12.78 13.46 12.51 13.12 7.0M
2022-11-23 12.67 12.89 12.36 12.78 2.7M
2022-11-22 12.69 12.99 12.55 12.65 2.7M
2022-11-21 12.65 13.06 12.41 12.85 3.8M
2022-11-18 12.82 12.97 12.61 12.65 3.1M
2022-11-17 12.62 12.82 12.16 12.81 3.5M
2022-11-16 12.36 12.95 12.32 12.62 6.9M
2022-11-15 11.98 12.42 11.82 12.36 4.1M
2022-11-14 12.31 12.38 11.85 11.99 4.1M
2022-11-11 12.66 12.66 12.23 12.31 4.1M
2022-11-10 12.81 12.90 12.39 12.44 4.2M
2022-11-09 13.10 13.10 12.69 12.74 3.2M
2022-11-08 13.11 13.33 12.64 13.00 6.1M
2022-11-07 12.72 13.10 12.59 12.97 8.2M
2022-11-04 12.69 13.36 12.48 12.63 11.9M
2022-11-03 11.22 12.42 11.11 12.42 5.8M
2022-11-02 11.15 11.31 11.08 11.29 2.3M
2022-11-01 10.85 11.25 10.82 11.22 3.2M
2022-10-31 10.79 11.18 10.77 10.85 2.3M
2022-10-28 11.58 11.58 10.85 10.86 4.5M
2022-10-27 11.90 12.02 11.37 11.42 4.6M
2022-10-26 11.79 12.19 11.68 11.90 4.1M
2022-10-25 12.34 12.51 11.77 11.84 6.8M
2022-10-24 14.01 14.01 12.32 12.50 14.1M
2022-10-21 12.24 13.16 12.24 13.00 9.7M
2022-10-20 12.29 12.39 11.89 12.25 3.8M
2022-10-19 12.29 12.40 12.13 12.25 3.4M
2022-10-18 11.69 12.46 11.59 12.43 6.6M
2022-10-17 11.09 12.09 11.09 11.85 7.6M
2022-10-14 10.92 11.23 10.90 11.08 3.3M
2022-10-13 10.93 11.07 10.80 10.92 2.5M
2022-10-12 10.72 11.00 10.54 10.93 3.1M
2022-10-11 11.02 11.02 10.60 10.65 2.6M
2022-10-10 10.87 11.06 10.66 10.88 2.2M
2022-09-30 10.96 11.19 10.84 10.85 2.0M
2022-09-29 11.23 11.31 10.96 11.09 2.6M
2022-09-28 11.69 11.69 10.92 11.08 4.8M
2022-09-27 11.60 12.02 11.47 11.70 3.1M
2022-09-26 12.21 12.22 11.54 11.60 5.1M
2022-09-23 12.36 12.55 11.92 12.22 4.4M
2022-09-22 12.53 12.82 12.10 12.36 6.1M
2022-09-21 12.27 12.79 11.83 12.46 5.8M
2022-09-20 12.40 12.62 12.14 12.22 3.3M
2022-09-19 12.31 12.79 12.19 12.29 3.6M
2022-09-16 12.42 12.51 12.15 12.29 3.6M
2022-09-15 13.50 13.55 12.13 12.35 8.8M
2022-09-14 13.35 13.62 13.24 13.47 3.7M
2022-09-13 13.51 13.81 13.29 13.51 4.8M
2022-09-09 13.55 13.69 13.15 13.55 5.2M
2022-09-08 13.35 14.03 13.13 13.67 8.2M
2022-09-07 13.46 13.65 13.09 13.35 9.3M
2022-09-06 13.00 13.51 12.54 13.43 11.2M
2022-09-05 12.52 13.05 12.35 12.84 7.1M
2022-09-02 11.99 12.81 11.86 12.59 8.0M
2022-09-01 11.70 12.29 11.70 12.02 4.5M
2022-08-31 12.45 12.46 11.51 11.69 5.9M
2022-08-30 12.72 12.92 12.30 12.35 4.7M
2022-08-29 12.08 12.90 11.95 12.78 6.9M
2022-08-26 12.22 12.64 12.09 12.13 4.4M
2022-08-25 12.52 12.69 11.99 12.15 4.2M
2022-08-24 12.74 13.06 12.32 12.37 4.2M
2022-08-23 12.22 12.75 12.03 12.73 6.7M
2022-08-22 12.18 12.32 11.94 12.08 9.7M
2022-08-19 13.52 13.52 12.03 12.05 16.7M
2022-08-18 13.55 13.55 13.19 13.37 4.7M
2022-08-17 13.72 13.85 13.48 13.53 4.6M
2022-08-16 13.62 14.01 13.61 13.71 6.1M
2022-08-15 13.62 13.73 13.15 13.62 6.2M
2022-08-12 13.66 14.29 13.52 13.52 9.5M
2022-08-11 13.09 14.04 13.09 13.78 14.8M
2022-08-10 13.51 13.52 12.73 13.05 11.2M
2022-08-09 13.28 13.45 12.91 13.37 11.4M
2022-08-08 13.55 14.09 13.20 13.35 24.7M
2022-08-05 12.72 13.55 12.43 13.55 21.1M
2022-08-04 12.39 12.60 11.95 12.32 9.1M
2022-08-03 11.45 12.65 11.45 12.33 16.8M
2022-08-02 11.69 11.85 11.22 11.52 13.7M
2022-08-01 10.94 12.22 10.87 11.85 26.4M
2022-07-29 10.22 11.17 10.05 11.17 19.3M
2022-07-28 10.01 10.17 9.95 10.15 1.5M
2022-07-27 10.01 10.12 9.85 10.01 0.8M
2022-07-26 9.97 10.08 9.89 10.01 0.9M
2022-07-25 9.76 10.16 9.76 10.01 1.9M
2022-07-22 9.87 10.02 9.71 9.82 1.1M
2022-07-21 9.91 10.05 9.89 9.91 1.1M
2022-07-20 9.89 10.04 9.89 9.96 0.9M
2022-07-19 9.73 9.97 9.73 9.95 2.0M
2022-07-18 9.52 9.83 9.47 9.74 1.7M
2022-07-15 9.65 9.66 9.46 9.47 1.0M
2022-07-14 9.73 9.83 9.47 9.61 1.0M
2022-07-13 9.55 9.66 9.46 9.65 0.9M
2022-07-12 9.75 9.85 9.52 9.55 1.5M
2022-07-11 10.01 10.04 9.68 9.76 1.7M
2022-07-08 9.91 10.14 9.88 10.06 1.3M
2022-07-07 9.97 10.02 9.85 9.90 1.2M
2022-07-06 10.15 10.23 9.77 9.85 2.8M
2022-07-05 10.18 10.63 10.09 10.10 2.7M
2022-07-04 10.33 10.35 10.08 10.17 2.7M
2022-07-01 10.19 10.50 10.08 10.38 3.5M
2022-06-30 10.23 10.39 10.06 10.12 2.9M
2022-06-29 10.29 10.53 10.23 10.25 2.7M
2022-06-28 10.17 10.40 9.95 10.35 3.1M
2022-06-27 9.74 10.36 9.62 10.10 3.9M
2022-06-24 9.45 9.83 9.45 9.73 2.2M
2022-06-23 9.50 9.50 9.37 9.46 0.9M
2022-06-22 9.62 9.62 9.41 9.42 1.4M
2022-06-21 9.85 9.88 9.52 9.63 1.5M
2022-06-20 9.65 9.92 9.59 9.82 1.6M
2022-06-17 9.53 9.67 9.51 9.59 1.0M
2022-06-16 9.72 9.72 9.52 9.53 1.1M
2022-06-15 9.71 9.83 9.58 9.58 1.3M
2022-06-14 9.66 9.73 9.42 9.72 1.0M
2022-06-13 9.68 9.82 9.54 9.72 1.1M
2022-06-10 9.57 9.77 9.53 9.73 0.9M
2022-06-09 9.68 9.75 9.55 9.60 1.2M
2022-06-08 9.82 9.82 9.54 9.71 1.3M
2022-06-07 9.73 9.85 9.66 9.76 1.3M
2022-06-06 9.61 9.80 9.49 9.73 2.0M
2022-06-02 9.52 9.88 9.39 9.59 1.8M
2022-06-01 9.46 9.54 9.32 9.44 0.8M
2022-05-31 9.65 9.69 9.45 9.62 0.9M
2022-05-30 9.44 9.62 9.35 9.59 0.8M
2022-05-27 9.38 9.46 9.27 9.37 0.7M
2022-05-26 9.24 9.39 9.17 9.33 0.9M
2022-05-25 9.06 9.29 9.06 9.24 0.9M
2022-05-24 9.49 9.57 9.05 9.05 1.0M
2022-05-23 9.36 9.51 9.29 9.45 0.9M
2022-05-20 9.30 9.48 9.29 9.32 0.8M
2022-05-19 9.35 9.37 9.25 9.29 0.7M
2022-05-18 9.33 9.52 9.25 9.35 1.1M
2022-05-17 9.39 9.39 9.23 9.31 0.4M
2022-05-16 9.45 9.48 9.25 9.35 0.7M
2022-05-13 9.31 9.36 9.15 9.30 0.6M
2022-05-12 9.03 9.28 8.97 9.20 0.7M
2022-05-11 9.08 9.39 9.04 9.09 1.1M
2022-05-10 8.85 9.09 8.78 9.08 0.7M
2022-05-09 8.97 9.03 8.71 8.93 0.5M
2022-05-06 8.89 9.07 8.76 8.85 1.0M
2022-05-05 8.74 9.19 8.62 9.08 1.5M
2022-04-29 8.16 8.77 8.16 8.73 1.6M
2022-04-28 8.88 8.88 8.24 8.35 1.3M
2022-04-27 7.74 8.76 7.74 8.65 1.4M
2022-04-26 9.21 9.32 8.42 8.50 1.8M
2022-04-25 9.60 9.89 8.90 8.92 2.3M
2022-04-22 10.12 10.12 9.72 9.89 1.0M
2022-04-21 9.89 10.22 9.75 9.78 1.1M
2022-04-20 10.50 10.50 10.11 10.11 0.8M
2022-04-19 9.83 10.33 9.83 10.31 1.2M
2022-04-18 10.41 10.50 9.95 10.04 1.0M
2022-04-15 10.10 10.16 9.54 10.03 0.8M
2022-04-14 10.58 10.58 10.01 10.12 0.9M
2022-04-13 10.11 10.20 9.87 10.02 1.0M
2022-04-12 10.19 10.60 9.99 10.16 1.1M
2022-04-11 10.35 10.39 10.15 10.29 0.7M
2022-04-08 10.32 10.39 10.15 10.39 0.7M
2022-04-07 10.45 10.48 10.29 10.33 0.9M
2022-04-06 10.33 10.46 10.25 10.45 0.5M
2022-04-01 10.35 10.41 10.25 10.34 0.6M
2022-03-31 10.28 10.42 10.15 10.35 1.3M
2022-03-30 10.14 10.28 9.98 10.22 1.0M
2022-03-29 10.11 10.13 9.92 10.00 0.8M
2022-03-28 10.19 10.19 9.81 10.09 1.0M
2022-03-25 10.03 10.19 10.03 10.09 0.8M
2022-03-24 10.17 10.21 10.01 10.11 0.8M
2022-03-23 10.23 10.26 10.09 10.17 0.7M
2022-03-22 10.21 10.25 10.08 10.17 0.6M
2022-03-21 10.22 10.30 10.11 10.22 1.1M
2022-03-18 10.02 10.31 9.92 10.22 1.0M
2022-03-17 10.08 10.23 10.00 10.02 1.3M
2022-03-16 9.98 10.37 9.52 9.97 1.7M
2022-03-15 10.48 10.49 9.81 9.83 1.5M
2022-03-14 10.75 10.92 10.47 10.48 1.1M
2022-03-11 10.69 10.83 10.50 10.75 0.9M
2022-03-10 10.76 10.96 10.74 10.78 1.2M
2022-03-09 10.77 10.89 10.33 10.61 1.7M
2022-03-08 11.18 11.18 10.75 10.76 1.6M
2022-03-07 11.37 11.37 11.10 11.13 1.2M
2022-03-04 11.39 11.49 11.22 11.32 1.2M
2022-03-03 11.32 11.58 11.32 11.45 2.1M
2022-03-02 11.31 11.37 11.23 11.32 0.8M
2022-03-01 11.51 11.51 11.29 11.39 1.2M
2022-02-28 14.72 14.90 14.64 14.82 1.1M
2022-02-25 14.69 14.95 14.62 14.72 1.2M
2022-02-24 14.90 14.99 14.49 14.66 1.7M
2022-02-23 14.81 15.06 14.60 14.99 1.5M
2022-02-22 14.66 14.95 14.52 14.81 1.3M
2022-02-21 14.66 14.80 14.65 14.70 1.1M
2022-02-18 14.21 14.80 14.21 14.67 1.3M
2022-02-17 14.32 14.39 14.25 14.27 0.6M
2022-02-16 14.24 14.37 14.24 14.32 0.6M
2022-02-15 14.17 14.30 14.09 14.20 0.7M
2022-02-14 14.10 14.28 14.07 14.12 0.7M
2022-02-11 14.44 14.45 14.13 14.16 0.7M
2022-02-10 14.42 14.50 14.34 14.35 0.6M
2022-02-09 14.46 14.55 14.40 14.46 0.7M
2022-02-08 14.08 14.49 14.08 14.46 1.5M
2022-02-07 13.98 14.20 13.97 14.11 0.9M
2022-01-28 13.90 14.05 13.85 13.97 0.6M
2022-01-27 13.95 14.18 13.80 13.91 1.4M
2022-01-26 13.89 14.25 13.84 14.04 0.9M
2022-01-25 14.33 14.59 13.88 13.88 2.1M
2022-01-24 14.40 14.66 14.35 14.40 0.9M
2022-01-21 14.58 14.70 14.38 14.42 1.0M
2022-01-20 15.02 15.08 14.54 14.58 1.8M
2022-01-19 15.12 15.24 14.92 15.02 1.3M
2022-01-18 15.10 15.15 14.83 15.00 1.5M
2022-01-17 14.84 15.10 14.82 15.10 1.2M
2022-01-14 15.13 15.14 14.83 14.83 1.6M
2022-01-13 15.19 15.27 15.10 15.12 1.6M
2022-01-12 14.95 15.21 14.93 15.19 2.1M
2022-01-11 14.92 15.11 14.87 14.95 1.5M
2022-01-10 14.80 14.93 14.75 14.89 1.2M
2022-01-07 14.96 15.05 14.78 14.78 1.1M
2022-01-06 15.06 15.06 14.72 14.93 1.7M
2022-01-05 15.22 15.22 14.87 14.93 1.4M
2022-01-04 14.96 15.16 14.76 15.05 1.8M