Luenmei Quantum

600167
🏛️ china →
9.05
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 8.98 9.18 8.98 9.01 7.5M
2021-12-30 8.93 9.05 8.92 8.98 7.7M
2021-12-29 9.10 9.14 8.91 8.99 10.3M
2021-12-28 9.19 9.32 8.99 9.12 16.5M
2021-12-27 9.25 9.44 9.14 9.28 13.5M
2021-12-24 9.49 9.72 9.26 9.28 21.4M
2021-12-23 9.38 9.86 9.22 9.61 30.4M
2021-12-22 10.00 10.50 9.40 9.52 58.0M
2021-12-21 9.01 9.58 9.00 9.58 29.6M
2021-12-20 8.69 8.84 8.55 8.71 9.4M
2021-12-17 8.74 8.79 8.66 8.66 6.0M
2021-12-16 8.56 8.80 8.52 8.72 11.1M
2021-12-15 8.50 8.61 8.47 8.54 4.6M
2021-12-14 8.48 8.53 8.38 8.53 6.3M
2021-12-13 8.55 8.65 8.46 8.48 5.7M
2021-12-10 8.53 8.55 8.43 8.52 5.5M
2021-12-09 8.45 8.54 8.37 8.54 7.7M
2021-12-08 8.43 8.46 8.31 8.44 7.4M
2021-12-07 8.44 8.54 8.36 8.45 8.9M
2021-12-06 8.25 8.50 8.20 8.42 15.2M
2021-12-03 8.22 8.24 8.14 8.21 4.4M
2021-12-02 8.19 8.29 8.14 8.18 5.5M
2021-12-01 8.08 8.21 8.06 8.20 6.3M
2021-11-30 8.14 8.15 8.03 8.07 4.2M
2021-11-29 7.98 8.13 7.95 8.09 4.1M
2021-11-26 8.13 8.14 8.04 8.07 4.2M
2021-11-25 8.12 8.17 8.10 8.11 3.4M
2021-11-24 8.20 8.20 8.08 8.15 4.5M
2021-11-23 8.18 8.21 8.13 8.20 4.2M
2021-11-22 8.22 8.26 8.18 8.19 3.7M
2021-11-19 8.23 8.24 8.12 8.20 3.7M
2021-11-18 8.25 8.27 8.16 8.22 3.9M
2021-11-17 8.27 8.35 8.22 8.24 4.1M
2021-11-16 8.29 8.33 8.21 8.24 5.0M
2021-11-15 8.21 8.36 8.17 8.29 7.6M
2021-11-12 8.09 8.20 8.05 8.16 6.2M
2021-11-11 8.06 8.15 7.96 8.05 6.5M
2021-11-10 8.07 8.07 7.91 8.00 4.9M
2021-11-09 8.10 8.16 8.05 8.06 4.4M
2021-11-08 8.09 8.19 8.06 8.09 4.7M
2021-11-05 8.21 8.23 8.02 8.10 7.1M
2021-11-04 8.14 8.23 8.09 8.19 4.4M
2021-11-03 8.12 8.32 8.08 8.11 5.7M
2021-11-02 8.22 8.25 7.95 8.12 8.9M
2021-11-01 8.28 8.30 8.13 8.22 4.0M
2021-10-29 8.32 8.32 8.02 8.26 5.7M
2021-10-28 8.38 8.52 7.77 8.35 16.4M
2021-10-27 8.49 8.59 8.37 8.44 5.2M
2021-10-26 8.44 8.51 8.40 8.47 4.3M
2021-10-25 8.35 8.48 8.35 8.43 4.1M
2021-10-22 8.48 8.49 8.36 8.43 4.8M
2021-10-21 8.57 8.58 8.44 8.49 4.3M
2021-10-20 8.47 8.59 8.42 8.54 6.3M
2021-10-19 8.60 8.60 8.49 8.52 7.7M
2021-10-18 8.55 8.67 8.55 8.60 6.6M
2021-10-15 8.58 8.59 8.47 8.55 5.1M
2021-10-14 8.62 8.62 8.49 8.58 5.9M
2021-10-13 8.80 8.80 8.45 8.64 11.5M
2021-10-12 9.05 9.07 8.70 8.85 16.1M
2021-10-11 9.30 9.39 9.12 9.14 11.9M
2021-10-08 9.45 9.49 9.14 9.33 13.5M
2021-09-30 9.26 9.47 9.20 9.35 14.0M
2021-09-29 9.26 9.39 9.05 9.26 18.5M
2021-09-28 9.30 9.59 9.21 9.54 23.3M
2021-09-27 9.43 9.48 9.06 9.31 17.1M
2021-09-24 9.34 9.38 9.08 9.23 14.6M
2021-09-23 9.41 9.46 9.13 9.33 23.1M
2021-09-22 9.19 9.64 9.05 9.41 25.7M
2021-09-17 8.97 9.31 8.92 9.21 24.4M
2021-09-16 8.71 9.34 8.69 8.99 29.0M
2021-09-15 8.61 8.73 8.53 8.64 6.8M
2021-09-14 8.86 8.99 8.61 8.66 11.7M
2021-09-13 8.68 8.90 8.68 8.84 10.7M
2021-09-10 8.88 8.92 8.64 8.72 13.6M
2021-09-09 8.69 8.94 8.62 8.84 15.3M
2021-09-08 8.45 8.75 8.45 8.68 15.6M
2021-09-07 8.43 8.50 8.36 8.45 7.1M
2021-09-06 8.48 8.55 8.42 8.42 6.9M
2021-09-03 8.40 8.49 8.36 8.42 7.7M
2021-09-02 8.36 8.45 8.33 8.42 7.8M
2021-09-01 8.30 8.40 8.27 8.36 6.7M
2021-08-31 8.35 8.35 8.23 8.34 8.5M
2021-08-30 8.70 8.79 8.28 8.42 27.2M
2021-08-27 9.00 9.03 8.80 8.91 10.6M
2021-08-26 8.82 8.99 8.73 8.91 14.4M
2021-08-25 8.83 8.96 8.72 8.84 12.3M
2021-08-24 8.61 8.98 8.57 8.78 14.6M
2021-08-23 8.59 8.72 8.56 8.61 7.0M
2021-08-20 8.66 8.66 8.42 8.56 9.2M
2021-08-19 8.88 8.88 8.62 8.69 9.7M
2021-08-18 8.60 8.93 8.39 8.91 14.8M
2021-08-17 8.85 8.91 8.62 8.66 12.5M
2021-08-16 8.65 8.84 8.60 8.76 12.2M
2021-08-13 8.60 8.67 8.52 8.60 5.7M
2021-08-12 8.65 8.65 8.52 8.62 6.1M
2021-08-11 8.62 8.71 8.57 8.65 7.3M
2021-08-10 8.53 8.65 8.47 8.63 7.5M
2021-08-09 8.41 8.72 8.32 8.52 10.7M
2021-08-06 8.37 8.44 8.29 8.41 5.4M
2021-08-05 8.44 8.47 8.28 8.33 8.2M
2021-08-04 8.53 8.55 8.40 8.47 5.9M
2021-08-03 8.49 8.69 8.47 8.51 7.9M
2021-08-02 8.41 8.58 8.28 8.49 9.7M
2021-07-30 8.79 8.80 8.46 8.52 12.4M
2021-07-29 8.79 8.87 8.71 8.80 10.9M
2021-07-28 8.69 8.88 8.61 8.85 13.6M
2021-07-27 8.65 8.78 8.61 8.66 7.0M
2021-07-26 8.57 8.69 8.45 8.64 6.0M
2021-07-23 8.84 8.85 8.55 8.57 8.5M
2021-07-22 8.76 8.91 8.75 8.83 5.5M
2021-07-21 8.90 8.90 8.71 8.79 9.2M
2021-07-20 9.14 9.14 8.84 8.91 9.9M
2021-07-19 9.49 9.58 9.34 9.55 12.6M
2021-07-16 9.08 9.55 9.06 9.47 18.1M
2021-07-15 9.01 9.14 9.00 9.08 4.9M
2021-07-14 9.19 9.22 9.01 9.05 5.7M
2021-07-13 8.84 9.07 8.79 9.06 8.2M
2021-07-12 8.80 8.88 8.74 8.84 4.8M
2021-07-09 8.70 8.79 8.66 8.78 3.5M
2021-07-08 8.84 8.84 8.70 8.71 4.7M
2021-07-07 8.85 8.90 8.79 8.81 5.7M
2021-07-06 8.83 8.93 8.75 8.91 4.4M
2021-07-05 8.82 8.95 8.79 8.83 4.0M
2021-07-02 8.79 8.90 8.75 8.87 3.8M
2021-07-01 8.93 9.02 8.82 8.84 4.4M
2021-06-30 9.02 9.03 8.92 8.93 4.5M
2021-06-29 9.03 9.15 8.98 9.02 7.5M
2021-06-28 9.50 9.50 9.17 9.20 14.1M
2021-06-25 9.16 9.17 9.02 9.04 6.9M
2021-06-24 9.32 9.35 9.12 9.15 8.2M
2021-06-23 8.88 9.41 8.84 9.31 26.3M
2021-06-22 8.79 8.88 8.76 8.86 4.0M
2021-06-21 8.75 8.92 8.69 8.80 6.3M
2021-06-18 8.68 8.76 8.62 8.76 4.2M
2021-06-17 8.76 8.85 8.65 8.68 5.2M
2021-06-16 8.88 8.88 8.67 8.75 7.8M
2021-06-15 9.10 9.10 8.84 8.88 6.5M
2021-06-11 8.91 9.08 8.89 9.01 6.0M
2021-06-10 9.15 9.15 8.92 8.94 10.3M
2021-06-09 9.23 9.25 9.14 9.15 4.3M
2021-06-08 9.16 9.27 9.15 9.25 4.9M
2021-06-07 9.36 9.39 9.18 9.22 7.4M
2021-06-04 9.35 9.59 9.32 9.44 11.3M
2021-06-03 9.15 9.54 9.08 9.42 13.2M
2021-06-02 9.29 9.33 9.10 9.13 8.7M
2021-06-01 9.15 9.33 8.97 9.32 11.7M
2021-05-31 9.24 9.25 9.08 9.12 9.1M
2021-05-28 9.38 9.54 9.21 9.23 11.7M
2021-05-27 9.62 9.70 9.41 9.41 12.9M
2021-05-26 9.73 9.75 9.51 9.64 9.5M
2021-05-25 9.91 9.91 9.60 9.73 12.7M
2021-05-24 9.78 10.08 9.78 9.95 19.0M
2021-05-21 9.50 10.47 9.45 10.18 28.4M
2021-05-20 9.50 9.74 9.33 9.53 17.4M
2021-05-19 9.07 9.61 8.98 9.53 20.1M
2021-05-18 9.01 9.09 8.98 9.07 6.5M
2021-05-17 9.24 9.24 8.98 9.01 9.6M
2021-05-14 8.91 9.16 8.91 9.10 10.8M
2021-05-13 8.75 8.98 8.71 8.86 7.4M
2021-05-12 8.76 8.83 8.60 8.79 8.7M
2021-05-11 8.89 8.95 8.68 8.76 6.7M
2021-05-10 8.91 9.02 8.81 8.90 5.8M
2021-05-07 8.75 9.14 8.70 8.91 7.8M
2021-05-06 9.08 9.26 8.67 8.74 14.3M
2021-04-30 9.40 9.43 8.99 9.09 12.9M
2021-04-29 9.38 9.65 9.37 9.63 4.6M
2021-04-28 9.31 9.49 9.30 9.45 3.0M
2021-04-27 9.55 9.61 9.36 9.43 4.8M
2021-04-26 9.73 9.74 9.54 9.59 5.7M
2021-04-23 9.80 9.80 9.65 9.72 3.2M
2021-04-22 9.75 9.82 9.66 9.72 3.7M
2021-04-21 9.84 9.90 9.76 9.77 4.5M
2021-04-20 9.86 9.96 9.84 9.89 5.3M
2021-04-19 9.85 9.98 9.70 9.91 5.8M
2021-04-16 9.80 10.10 9.80 9.91 7.4M
2021-04-15 9.76 9.80 9.52 9.75 8.8M
2021-04-14 10.05 10.05 9.81 9.82 6.9M
2021-04-13 10.02 10.06 9.88 10.05 4.6M
2021-04-12 10.18 10.19 9.96 10.05 5.3M
2021-04-09 10.23 10.28 10.16 10.18 3.3M
2021-04-08 10.38 10.38 10.18 10.30 5.4M
2021-04-07 10.27 10.43 10.25 10.41 5.7M
2021-04-06 10.25 10.31 10.16 10.26 4.3M
2021-04-02 10.58 10.58 10.17 10.20 9.9M
2021-04-01 10.49 10.64 10.41 10.59 4.9M
2021-03-31 10.45 10.54 10.25 10.49 5.8M
2021-03-30 10.54 10.56 10.37 10.47 6.1M
2021-03-29 10.56 10.61 10.32 10.54 8.6M
2021-03-26 10.57 10.79 10.47 10.56 7.9M
2021-03-25 10.84 10.90 10.42 10.60 8.2M
2021-03-24 10.75 10.96 10.64 10.89 7.4M
2021-03-23 11.16 11.16 10.73 10.89 10.5M
2021-03-22 10.80 11.18 10.76 11.16 12.9M
2021-03-19 10.74 10.92 10.63 10.75 7.9M
2021-03-18 10.84 10.91 10.70 10.72 6.7M
2021-03-17 11.07 11.10 10.73 10.84 7.7M
2021-03-16 10.95 11.23 10.88 11.07 8.5M
2021-03-15 11.16 11.41 10.86 11.03 10.5M
2021-03-12 11.04 11.43 10.72 11.24 14.8M
2021-03-11 11.03 11.18 10.87 11.06 9.4M
2021-03-10 11.08 11.19 10.67 10.94 13.8M
2021-03-09 11.36 11.90 11.10 11.20 26.4M
2021-03-08 11.10 11.84 11.00 11.49 24.8M
2021-03-05 10.71 10.91 10.67 10.76 9.8M
2021-03-04 10.67 10.98 10.62 10.73 10.8M
2021-03-03 10.58 10.96 10.41 10.76 16.6M
2021-03-02 10.03 10.57 10.00 10.56 20.2M
2021-03-01 10.00 10.08 9.85 10.01 9.9M
2021-02-26 10.10 10.14 9.88 9.91 10.5M
2021-02-25 10.28 10.28 9.97 10.18 9.1M
2021-02-24 10.20 10.31 10.12 10.19 12.2M
2021-02-23 10.35 10.49 10.20 10.27 12.1M
2021-02-22 10.19 10.67 10.16 10.35 15.8M
2021-02-19 10.22 10.23 10.07 10.18 10.3M
2021-02-18 10.37 10.42 10.23 10.23 7.3M
2021-02-10 10.23 10.34 10.12 10.29 6.4M
2021-02-09 9.91 10.33 9.80 10.25 10.4M
2021-02-08 10.09 10.12 9.86 9.90 5.1M
2021-02-05 10.09 10.20 9.83 10.07 7.6M
2021-02-04 10.24 10.28 10.01 10.17 7.9M
2021-02-03 10.18 10.27 9.98 10.20 11.1M
2021-02-02 9.87 10.17 9.84 10.10 9.2M
2021-02-01 9.61 10.02 9.51 9.87 8.2M
2021-01-29 9.87 9.91 9.64 9.70 8.1M
2021-01-28 9.96 9.98 9.69 9.83 9.6M
2021-01-27 10.04 10.15 9.91 10.04 7.5M
2021-01-26 10.16 10.31 9.82 10.07 14.2M
2021-01-25 10.61 10.63 10.21 10.22 12.5M
2021-01-22 10.93 10.96 10.60 10.61 11.3M
2021-01-21 10.70 10.97 10.52 10.92 28.9M
2021-01-20 10.80 10.88 10.64 10.66 10.1M
2021-01-19 11.02 11.02 10.71 10.83 12.6M
2021-01-18 11.13 11.23 10.90 11.01 16.0M
2021-01-15 10.86 11.17 10.63 11.13 24.8M
2021-01-14 10.70 11.12 10.51 10.86 18.8M
2021-01-13 10.50 10.86 10.12 10.82 16.9M
2021-01-12 10.64 10.88 10.46 10.58 11.6M
2021-01-11 11.35 11.35 10.55 10.59 17.5M
2021-01-08 11.05 11.48 10.97 11.48 20.7M
2021-01-07 10.78 10.78 10.17 10.44 9.4M
2021-01-06 11.05 11.07 10.72 10.77 7.8M
2021-01-05 11.28 11.30 10.98 11.04 8.9M
2021-01-04 11.35 11.42 11.12 11.32 7.1M