Loctek Ergonomic Tech A

300729
🏛️ china →
14.99
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 17.58 18.08 17.55 17.91 11.3M
2023-12-28 17.71 17.99 17.48 17.62 15.6M
2023-12-27 16.81 18.03 16.72 17.79 18.3M
2023-12-26 17.50 17.52 16.70 16.91 12.9M
2023-12-25 17.31 18.00 17.10 17.60 15.4M
2023-12-22 17.12 18.08 16.91 17.64 28.9M
2023-12-21 15.89 17.17 15.78 16.81 19.6M
2023-12-20 15.97 16.39 15.80 16.10 12.0M
2023-12-19 15.96 16.24 15.53 15.99 9.7M
2023-12-18 16.10 16.27 15.78 15.95 13.4M
2023-12-15 16.50 16.77 16.00 16.22 18.2M
2023-12-14 15.66 17.28 15.66 16.74 31.2M
2023-12-13 14.84 16.15 14.66 15.53 22.9M
2023-12-12 14.44 14.74 14.44 14.62 5.6M
2023-12-11 13.96 14.46 13.86 14.31 6.3M
2023-12-08 14.11 14.22 13.94 13.95 2.5M
2023-12-07 14.05 14.21 13.90 14.11 2.8M
2023-12-06 13.98 14.20 13.98 14.06 2.5M
2023-12-05 14.31 14.40 14.05 14.05 2.5M
2023-12-04 14.38 14.44 14.29 14.37 2.6M
2023-12-01 14.20 14.45 14.11 14.38 2.7M
2023-11-30 14.48 14.48 14.04 14.25 3.5M
2023-11-29 14.74 14.74 14.37 14.43 2.7M
2023-11-28 14.40 14.71 14.34 14.70 2.9M
2023-11-27 14.38 14.58 14.38 14.49 2.6M
2023-11-24 14.82 14.89 14.46 14.50 3.8M
2023-11-23 14.65 14.83 14.50 14.79 3.6M
2023-11-22 14.80 14.88 14.58 14.58 4.1M
2023-11-21 15.00 15.09 14.82 14.83 4.6M
2023-11-20 15.09 15.13 14.83 15.00 5.0M
2023-11-17 15.00 15.21 14.92 15.09 5.7M
2023-11-16 15.03 15.20 14.85 14.89 5.3M
2023-11-15 15.17 15.32 14.98 15.15 7.3M
2023-11-14 15.05 15.13 14.89 14.96 4.9M
2023-11-13 15.10 15.30 14.80 15.03 6.4M
2023-11-10 14.84 14.89 14.60 14.76 3.3M
2023-11-09 14.75 15.05 14.68 14.81 5.0M
2023-11-08 14.63 14.82 14.62 14.75 3.5M
2023-11-07 14.80 14.80 14.53 14.67 3.5M
2023-11-06 14.65 14.79 14.47 14.77 5.6M
2023-11-03 14.43 14.66 14.40 14.60 4.0M
2023-11-02 14.52 14.65 14.41 14.46 3.5M
2023-11-01 14.61 14.70 14.41 14.56 3.9M
2023-10-31 14.68 14.82 14.56 14.64 4.0M
2023-10-30 14.70 14.89 14.69 14.72 5.8M
2023-10-27 14.76 15.10 14.61 14.76 8.5M
2023-10-26 14.43 14.86 14.28 14.80 11.1M
2023-10-25 14.25 14.79 14.07 14.42 14.8M
2023-10-24 13.06 13.44 12.99 13.43 4.4M
2023-10-23 13.40 13.44 12.85 12.90 4.0M
2023-10-20 13.30 13.48 13.20 13.24 2.9M
2023-10-19 13.32 13.54 13.24 13.30 3.0M
2023-10-18 13.62 13.68 13.33 13.39 3.2M
2023-10-17 13.73 14.01 13.61 13.68 4.0M
2023-10-16 13.65 13.82 13.55 13.60 3.2M
2023-10-13 14.00 14.00 13.68 13.74 3.8M
2023-10-12 14.16 14.22 13.83 14.02 3.7M
2023-10-11 14.17 14.24 14.07 14.16 2.3M
2023-10-10 14.21 14.32 14.06 14.13 2.7M
2023-10-09 14.52 14.52 14.12 14.21 3.6M
2023-09-28 14.37 14.48 14.26 14.47 2.7M
2023-09-27 14.11 14.34 14.06 14.27 2.5M
2023-09-26 14.16 14.26 14.10 14.11 1.9M
2023-09-25 14.29 14.34 14.08 14.19 2.1M
2023-09-22 13.93 14.32 13.90 14.29 2.9M
2023-09-21 14.10 14.18 13.94 13.98 2.4M
2023-09-20 14.23 14.28 14.10 14.10 2.1M
2023-09-19 14.59 14.60 14.24 14.28 2.9M
2023-09-18 14.40 14.70 14.33 14.60 3.3M
2023-09-15 14.52 14.59 14.38 14.40 2.0M
2023-09-14 14.70 14.70 14.37 14.44 2.5M
2023-09-13 14.82 14.82 14.47 14.64 2.8M
2023-09-12 15.00 15.00 14.79 14.81 2.0M
2023-09-11 14.80 15.01 14.52 14.99 3.5M
2023-09-08 14.92 14.98 14.65 14.76 2.8M
2023-09-07 15.08 15.24 14.84 14.87 3.4M
2023-09-06 15.13 15.27 15.03 15.14 3.5M
2023-09-05 15.41 15.53 15.15 15.23 4.7M
2023-09-04 15.05 15.48 15.05 15.47 6.4M
2023-09-01 14.90 15.27 14.82 14.97 6.1M
2023-08-31 14.90 15.06 14.76 14.81 2.8M
2023-08-30 14.86 15.13 14.72 14.94 5.0M
2023-08-29 14.40 14.88 14.36 14.85 5.5M
2023-08-28 14.80 14.95 14.34 14.36 6.9M
2023-08-25 14.48 14.48 14.05 14.11 3.9M
2023-08-24 14.38 14.57 14.26 14.34 4.8M
2023-08-23 14.79 14.85 14.31 14.32 6.7M
2023-08-22 15.46 15.52 14.47 14.73 11.9M
2023-08-21 15.50 15.64 15.35 15.50 3.3M
2023-08-18 15.69 15.92 15.55 15.59 3.2M
2023-08-17 15.58 15.87 15.34 15.84 3.5M
2023-08-16 15.61 15.87 15.58 15.62 3.5M
2023-08-15 15.51 15.93 15.51 15.70 5.7M
2023-08-14 15.13 15.57 15.05 15.56 3.6M
2023-08-11 15.53 15.57 15.26 15.26 3.0M
2023-08-10 15.30 15.52 15.27 15.50 2.5M
2023-08-09 15.52 15.60 15.32 15.36 4.3M
2023-08-08 15.92 15.94 15.50 15.60 4.4M
2023-08-07 16.08 16.13 15.78 15.84 4.8M
2023-08-04 16.31 16.40 16.07 16.08 4.5M
2023-08-03 16.53 16.53 16.22 16.26 3.6M
2023-08-02 16.59 16.61 16.24 16.50 4.4M
2023-08-01 16.35 16.61 16.02 16.61 7.0M
2023-07-31 16.60 16.78 16.38 16.41 5.3M
2023-07-28 16.31 16.68 16.30 16.60 4.4M
2023-07-27 16.70 16.70 16.29 16.31 4.9M
2023-07-26 16.95 16.95 16.61 16.72 4.5M
2023-07-25 16.85 17.33 16.85 16.99 5.9M
2023-07-24 16.72 17.05 16.51 16.83 4.5M
2023-07-21 16.71 17.05 16.58 16.68 4.2M
2023-07-20 17.17 17.19 16.51 16.74 6.3M
2023-07-19 16.90 17.02 16.64 16.83 5.7M
2023-07-18 16.59 17.08 16.42 16.92 9.1M
2023-07-17 16.19 16.63 15.86 16.62 7.6M
2023-07-14 16.27 16.40 16.19 16.28 5.7M
2023-07-13 16.37 16.62 16.19 16.26 8.2M
2023-07-12 17.40 17.53 16.25 16.27 16.4M
2023-07-11 17.29 17.60 17.18 17.56 6.9M
2023-07-10 17.41 17.57 17.12 17.26 7.4M
2023-07-07 18.00 18.01 17.26 17.35 11.3M
2023-07-06 18.26 18.33 17.70 18.00 13.2M
2023-07-05 18.11 18.65 17.94 18.42 13.0M
2023-07-04 18.55 18.57 18.10 18.23 16.6M
2023-07-03 17.74 18.83 17.61 18.80 28.2M
2023-06-30 17.22 18.04 16.93 17.84 23.8M
2023-06-29 16.81 17.32 16.73 17.02 13.3M
2023-06-28 17.46 17.46 16.67 17.05 20.3M
2023-06-27 16.39 17.97 16.39 17.95 24.6M
2023-06-26 16.99 17.43 16.33 16.36 15.0M
2023-06-21 17.70 18.08 17.08 17.12 19.3M
2023-06-20 16.47 18.83 16.40 17.69 32.6M
2023-06-19 15.78 16.85 15.73 16.47 23.6M
2023-06-16 15.75 15.81 15.45 15.65 12.7M
2023-06-15 15.88 15.99 15.73 15.83 7.5M
2023-06-14 15.65 16.37 15.60 15.91 12.5M
2023-06-13 15.94 16.12 15.53 15.73 9.9M
2023-06-12 15.30 16.12 14.92 15.94 13.1M
2023-06-09 15.51 15.82 15.12 15.16 9.2M
2023-06-08 15.90 16.10 15.57 15.58 8.7M
2023-06-07 15.62 16.40 15.51 16.14 12.5M
2023-06-06 15.72 15.95 15.50 15.58 6.9M
2023-06-05 15.89 15.99 15.60 15.76 6.5M
2023-06-02 15.98 16.31 15.85 15.95 10.8M
2023-06-01 14.70 16.12 14.58 15.97 15.2M
2023-05-31 15.13 15.14 14.72 14.73 5.2M
2023-05-30 14.77 15.08 14.58 15.07 5.4M
2023-05-29 14.82 15.08 14.76 14.84 5.7M
2023-05-26 15.00 15.07 14.65 14.70 7.5M
2023-05-25 15.49 15.49 14.50 15.02 8.4M
2023-05-24 15.29 15.91 15.29 15.65 9.6M
2023-05-23 15.50 15.85 15.28 15.42 7.2M
2023-05-22 15.77 15.83 15.46 15.62 7.3M
2023-05-19 16.12 16.12 15.52 15.65 11.5M
2023-05-18 15.50 16.02 15.46 16.02 12.3M
2023-05-17 15.19 15.67 14.97 15.49 7.7M
2023-05-16 15.66 15.75 15.27 15.57 10.9M
2023-05-15 15.92 16.29 15.51 16.04 16.1M
2023-05-12 15.00 15.83 15.00 15.62 17.9M
2023-05-11 14.80 15.08 14.76 14.85 5.9M
2023-05-10 15.29 15.51 14.72 14.87 8.3M
2023-05-09 15.68 15.89 15.25 15.29 9.7M
2023-05-08 15.97 16.22 15.54 15.65 12.1M
2023-05-05 15.79 16.51 15.78 16.15 9.7M
2023-05-04 16.38 16.75 15.92 16.30 17.7M
2023-04-28 17.20 17.20 16.39 16.83 24.1M
2023-04-27 16.55 16.99 16.15 16.35 14.3M
2023-04-26 16.54 17.50 16.32 17.23 22.4M
2023-04-25 14.68 16.77 14.68 16.53 20.3M
2023-04-24 14.62 14.89 14.39 14.67 8.2M
2023-04-21 14.27 15.08 14.22 14.46 9.3M
2023-04-20 13.86 14.15 13.81 14.07 3.1M
2023-04-19 13.99 14.09 13.88 14.01 2.1M
2023-04-18 14.07 14.22 13.93 14.00 2.5M
2023-04-17 14.31 14.31 13.97 14.04 3.6M
2023-04-14 14.35 14.50 14.20 14.40 2.9M
2023-04-13 14.48 14.58 14.28 14.36 3.5M
2023-04-12 14.63 14.64 14.38 14.49 4.9M
2023-04-11 14.44 14.73 14.32 14.54 4.8M
2023-04-10 15.12 15.15 14.34 14.42 7.7M
2023-04-07 14.39 15.29 14.19 15.12 8.6M
2023-04-06 14.48 14.48 14.15 14.29 4.4M
2023-04-04 14.45 14.81 14.17 14.60 7.3M
2023-04-03 14.31 14.57 14.31 14.42 3.4M
2023-03-31 14.39 14.65 14.22 14.45 4.0M
2023-03-30 14.62 14.75 14.19 14.36 5.7M
2023-03-29 14.96 15.05 14.54 14.60 8.4M
2023-03-28 14.61 15.39 14.49 14.98 14.5M
2023-03-27 14.09 14.76 13.89 14.53 11.3M
2023-03-24 14.08 14.39 13.86 13.98 8.9M
2023-03-23 13.66 13.77 13.59 13.69 3.1M
2023-03-22 13.61 13.82 13.57 13.66 4.7M
2023-03-21 13.01 13.59 12.88 13.54 5.7M
2023-03-20 13.17 13.26 12.81 12.98 4.0M
2023-03-17 12.83 13.31 12.75 13.26 3.9M
2023-03-16 12.90 12.99 12.71 12.73 1.8M
2023-03-15 12.82 13.14 12.78 13.02 2.3M
2023-03-14 12.96 13.00 12.62 12.72 2.4M
2023-03-13 12.96 13.10 12.83 12.94 1.9M
2023-03-10 13.17 13.30 12.99 12.99 1.8M
2023-03-09 13.11 13.38 13.11 13.29 1.9M
2023-03-08 13.02 13.15 13.00 13.11 1.6M
2023-03-07 13.39 13.47 13.06 13.07 2.7M
2023-03-06 13.55 13.60 13.32 13.42 2.8M
2023-03-03 13.55 13.65 13.46 13.55 2.0M
2023-03-02 13.68 13.78 13.55 13.58 1.8M
2023-03-01 13.72 13.77 13.60 13.73 2.0M
2023-02-28 13.42 13.74 13.42 13.69 2.3M
2023-02-27 13.83 13.92 13.44 13.55 3.1M
2023-02-24 13.75 13.89 13.68 13.82 1.7M
2023-02-23 13.95 14.06 13.75 13.77 2.1M
2023-02-22 13.87 14.00 13.73 13.95 2.3M
2023-02-21 13.91 13.95 13.61 13.87 2.8M
2023-02-20 13.52 13.89 13.51 13.83 2.7M
2023-02-17 13.66 13.95 13.54 13.55 2.7M
2023-02-16 14.01 14.18 13.54 13.60 4.3M
2023-02-15 14.04 14.13 13.89 14.05 3.1M
2023-02-14 14.17 14.17 14.00 14.06 3.6M
2023-02-13 13.98 14.36 13.92 14.16 5.6M
2023-02-10 13.96 14.23 13.79 13.92 5.8M
2023-02-09 13.72 14.09 13.64 13.83 5.4M
2023-02-08 13.86 13.97 13.65 13.65 2.9M
2023-02-07 13.65 13.99 13.60 13.92 4.3M
2023-02-06 13.71 13.75 13.58 13.61 2.0M
2023-02-03 13.62 13.82 13.53 13.75 3.4M
2023-02-02 13.77 13.77 13.56 13.62 3.0M
2023-02-01 13.27 13.69 13.27 13.67 5.1M
2023-01-31 13.30 13.30 13.12 13.20 2.2M
2023-01-30 13.03 13.36 12.97 13.32 4.2M
2023-01-20 12.92 12.95 12.80 12.87 2.0M
2023-01-19 12.81 12.88 12.78 12.83 1.6M
2023-01-18 12.93 13.00 12.81 12.83 1.7M
2023-01-17 13.05 13.09 12.93 12.99 1.6M
2023-01-16 13.05 13.09 12.94 13.03 2.6M
2023-01-13 12.69 13.15 12.63 13.05 4.6M
2023-01-12 12.50 12.70 12.39 12.69 2.8M
2023-01-11 12.50 12.62 12.39 12.50 2.2M
2023-01-10 12.65 12.74 12.39 12.47 3.2M
2023-01-09 12.68 12.87 12.65 12.70 1.6M
2023-01-06 12.71 12.90 12.70 12.82 1.8M
2023-01-05 12.72 12.81 12.62 12.79 1.8M
2023-01-04 12.60 12.89 12.55 12.72 2.1M
2023-01-03 12.45 12.62 12.44 12.61 1.8M