Lushang Property

600223
🏛️ china →
7.75
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 10.40 10.65 10.31 10.59 17.3M
2022-12-29 10.83 10.89 10.42 10.46 22.0M
2022-12-28 11.00 11.06 10.72 10.91 17.1M
2022-12-27 10.51 11.22 10.46 10.93 33.1M
2022-12-26 10.42 10.56 10.31 10.50 14.6M
2022-12-23 10.69 10.74 10.29 10.47 18.6M
2022-12-22 10.56 11.07 10.13 10.65 29.4M
2022-12-21 10.60 10.97 10.43 10.45 25.8M
2022-12-20 11.05 11.15 10.30 10.41 46.1M
2022-12-19 10.45 11.35 10.42 11.35 59.9M
2022-12-16 10.60 10.90 10.22 10.32 31.1M
2022-12-15 11.40 11.44 10.80 10.80 33.5M
2022-12-14 10.99 11.55 10.81 11.55 40.0M
2022-12-13 10.80 11.15 10.66 11.07 19.6M
2022-12-12 11.14 11.22 10.76 10.89 20.4M
2022-12-09 10.83 11.35 10.71 11.06 33.9M
2022-12-08 10.87 11.24 10.83 10.90 23.5M
2022-12-07 10.70 11.07 10.53 10.86 31.8M
2022-12-06 10.75 11.45 10.66 10.96 39.7M
2022-12-05 10.62 10.98 10.62 10.72 27.2M
2022-12-02 10.53 11.05 10.39 10.69 29.2M
2022-12-01 10.49 11.07 10.35 10.71 40.4M
2022-11-30 10.34 10.75 10.26 10.30 33.7M
2022-11-29 10.62 10.92 10.34 10.48 41.0M
2022-11-28 10.27 10.63 10.10 10.37 29.6M
2022-11-25 10.91 11.05 10.35 10.40 41.2M
2022-11-24 11.01 11.28 10.73 10.96 47.8M
2022-11-23 11.20 11.30 10.21 11.13 63.0M
2022-11-22 11.37 12.30 10.89 11.27 75.5M
2022-11-21 10.70 11.58 10.60 11.58 92.5M
2022-11-18 10.53 10.53 10.40 10.53 68.5M
2022-11-17 9.57 9.57 9.57 9.57 2.3M
2022-11-16 8.70 8.70 8.70 8.70 3.7M
2022-11-15 7.77 7.96 7.70 7.91 11.5M
2022-11-14 8.00 8.06 7.66 7.72 13.6M
2022-11-11 7.69 7.94 7.62 7.82 18.4M
2022-11-10 7.39 7.88 7.37 7.58 11.9M
2022-11-09 7.32 7.55 7.29 7.50 9.4M
2022-11-08 7.23 7.34 7.13 7.33 10.3M
2022-11-07 7.08 7.37 7.02 7.20 11.6M
2022-11-04 6.78 7.15 6.75 7.07 12.6M
2022-11-03 6.81 6.87 6.72 6.80 6.7M
2022-11-02 6.63 6.91 6.58 6.80 10.4M
2022-11-01 6.50 6.63 6.39 6.63 10.7M
2022-10-31 6.26 6.56 6.26 6.50 10.9M
2022-10-28 7.25 7.25 6.57 6.57 20.5M
2022-10-27 7.29 7.42 7.24 7.30 9.1M
2022-10-26 7.18 7.44 7.17 7.29 9.2M
2022-10-25 7.21 7.29 7.04 7.18 9.2M
2022-10-24 7.66 7.75 6.93 7.29 12.4M
2022-10-21 7.85 8.00 7.65 7.70 7.8M
2022-10-20 7.75 7.86 7.70 7.75 5.9M
2022-10-19 7.86 7.89 7.75 7.75 5.0M
2022-10-18 7.94 8.00 7.83 7.86 6.1M
2022-10-17 7.73 7.96 7.68 7.95 7.5M
2022-10-14 7.46 7.80 7.46 7.76 11.1M
2022-10-13 7.43 7.53 7.36 7.43 8.2M
2022-10-12 7.42 7.46 7.22 7.45 10.5M
2022-10-11 7.45 7.54 7.21 7.40 8.5M
2022-10-10 7.71 7.81 7.37 7.58 8.3M
2022-09-30 7.80 7.81 7.64 7.70 5.5M
2022-09-29 7.95 7.99 7.61 7.70 6.8M
2022-09-28 7.99 8.07 7.82 7.84 5.3M
2022-09-27 7.80 8.05 7.74 8.04 7.2M
2022-09-26 7.90 8.03 7.79 7.81 6.1M
2022-09-23 8.08 8.23 7.92 7.94 7.0M
2022-09-22 8.40 8.49 8.10 8.17 11.9M
2022-09-21 8.52 8.56 8.32 8.46 7.3M
2022-09-20 8.52 8.71 8.45 8.52 7.6M
2022-09-19 8.67 8.75 8.30 8.50 13.1M
2022-09-16 9.26 9.49 8.67 8.68 17.2M
2022-09-15 9.16 9.58 9.16 9.35 17.3M
2022-09-14 9.12 9.24 9.07 9.11 6.7M
2022-09-13 9.59 9.59 9.22 9.22 11.5M
2022-09-09 9.28 9.58 9.22 9.48 12.9M
2022-09-08 9.41 9.57 9.29 9.36 6.2M
2022-09-07 9.38 9.43 9.24 9.33 7.1M
2022-09-06 9.21 9.42 9.21 9.36 8.2M
2022-09-05 9.27 9.36 9.17 9.23 5.1M
2022-09-02 9.24 9.30 9.12 9.21 6.4M
2022-09-01 9.18 9.42 9.09 9.19 8.9M
2022-08-31 9.13 9.38 9.08 9.15 8.7M
2022-08-30 8.97 9.20 8.93 9.12 5.4M
2022-08-29 8.96 9.03 8.76 8.97 9.6M
2022-08-26 9.34 9.39 9.15 9.18 9.4M
2022-08-25 9.32 9.49 9.21 9.34 12.1M
2022-08-24 9.13 9.63 9.13 9.32 21.8M
2022-08-23 9.11 9.15 9.06 9.13 4.2M
2022-08-22 9.13 9.17 8.99 9.11 5.1M
2022-08-19 9.14 9.17 9.05 9.12 5.6M
2022-08-18 9.19 9.20 9.05 9.10 7.7M
2022-08-17 8.99 9.34 8.90 9.20 13.4M
2022-08-16 9.05 9.14 8.99 9.04 5.9M
2022-08-15 9.19 9.30 9.03 9.05 9.3M
2022-08-12 9.19 9.24 9.13 9.20 5.9M
2022-08-11 9.03 9.25 9.03 9.25 10.0M
2022-08-10 9.00 9.08 8.97 9.01 6.4M
2022-08-09 9.03 9.18 8.97 9.05 8.6M
2022-08-08 9.29 9.29 9.01 9.06 10.6M
2022-08-05 9.00 9.19 8.93 9.19 8.8M
2022-08-04 8.97 9.07 8.76 8.97 8.7M
2022-08-03 9.06 9.20 8.85 8.86 11.2M
2022-08-02 9.34 9.35 8.85 9.02 15.7M
2022-08-01 9.53 9.64 9.37 9.38 11.2M
2022-07-29 9.76 9.80 9.43 9.50 20.6M
2022-07-28 9.81 10.00 9.73 9.74 22.6M
2022-07-27 9.58 10.08 9.55 9.91 29.2M
2022-07-26 9.26 9.65 9.17 9.57 21.8M
2022-07-25 9.23 9.43 9.16 9.26 15.1M
2022-07-22 9.14 9.47 9.06 9.23 22.8M
2022-07-21 9.12 9.20 8.88 8.93 18.9M
2022-07-20 8.52 9.37 8.52 9.21 34.1M
2022-07-19 8.54 8.62 8.43 8.53 8.4M
2022-07-18 8.31 8.61 8.30 8.57 13.1M
2022-07-15 8.42 8.56 8.30 8.30 10.9M
2022-07-14 8.71 8.71 8.45 8.48 13.1M
2022-07-13 8.65 8.78 8.59 8.64 9.3M
2022-07-12 8.91 8.95 8.59 8.61 14.0M
2022-07-11 9.25 9.33 8.85 8.93 15.9M
2022-07-08 9.50 9.52 9.25 9.25 11.4M
2022-07-07 9.39 9.49 9.32 9.43 14.4M
2022-07-06 9.95 9.98 9.30 9.39 22.2M
2022-07-05 9.98 10.10 9.69 9.81 24.1M
2022-07-04 10.16 10.23 9.88 9.96 24.0M
2022-07-01 10.40 10.59 10.07 10.14 35.0M
2022-06-30 10.00 11.10 9.68 10.48 73.3M
2022-06-29 9.19 10.12 9.15 10.12 61.2M
2022-06-28 9.23 9.28 9.04 9.20 15.4M
2022-06-27 9.31 9.54 9.25 9.28 12.5M
2022-06-24 9.28 9.39 9.18 9.23 11.5M
2022-06-23 9.32 9.40 9.22 9.36 7.4M
2022-06-22 9.47 9.54 9.29 9.30 11.3M
2022-06-21 9.49 9.78 9.38 9.49 12.4M
2022-06-20 9.29 9.63 9.21 9.54 15.4M
2022-06-17 9.28 9.34 9.11 9.25 10.8M
2022-06-16 9.13 9.44 9.13 9.33 13.2M
2022-06-15 9.11 9.25 9.00 9.13 14.0M
2022-06-14 8.95 9.05 8.63 9.02 12.0M
2022-06-13 9.30 9.30 8.93 9.07 12.6M
2022-06-10 8.94 9.36 8.91 9.20 12.2M
2022-06-09 9.09 9.25 8.91 8.92 10.9M
2022-06-08 9.17 9.20 8.91 9.07 9.5M
2022-06-07 9.10 9.31 9.08 9.17 9.5M
2022-06-06 9.13 9.16 8.98 9.14 11.5M
2022-06-02 9.11 9.24 9.10 9.17 9.9M
2022-06-01 9.10 9.42 8.99 9.09 16.2M
2022-05-31 8.80 9.13 8.75 9.12 15.9M
2022-05-30 8.79 9.06 8.57 8.90 16.7M
2022-05-27 8.62 8.75 8.46 8.57 7.3M
2022-05-26 8.58 8.64 8.43 8.61 5.9M
2022-05-25 8.29 8.52 8.27 8.51 6.3M
2022-05-24 8.96 8.98 8.31 8.31 12.1M
2022-05-23 8.91 8.96 8.81 8.92 9.0M
2022-05-20 8.66 8.98 8.66 8.93 14.6M
2022-05-19 8.50 8.73 8.49 8.65 10.3M
2022-05-18 8.76 8.83 8.66 8.69 6.8M
2022-05-17 8.73 8.80 8.56 8.74 11.8M
2022-05-16 8.88 9.12 8.69 8.84 17.6M
2022-05-13 8.55 8.73 8.52 8.65 8.1M
2022-05-12 8.85 8.85 8.53 8.60 11.3M
2022-05-11 8.59 9.16 8.58 8.74 18.2M
2022-05-10 8.08 8.53 8.03 8.51 12.3M
2022-05-09 8.10 8.41 8.10 8.27 7.2M
2022-05-06 8.41 8.44 8.17 8.20 9.7M
2022-05-05 8.59 8.68 8.39 8.55 11.8M
2022-04-29 8.05 8.58 8.05 8.55 14.9M
2022-04-28 8.14 8.29 7.86 8.01 11.0M
2022-04-27 7.76 8.17 7.73 8.14 12.3M
2022-04-26 8.18 8.43 7.85 7.95 17.1M
2022-04-25 8.90 8.92 8.24 8.24 15.9M
2022-04-22 9.17 9.24 8.88 9.15 18.1M
2022-04-21 9.61 10.09 9.30 9.36 21.8M
2022-04-20 9.56 9.70 9.33 9.62 16.1M
2022-04-19 10.00 10.01 9.60 9.64 20.1M
2022-04-18 10.35 10.35 9.93 10.02 18.0M
2022-04-15 10.46 10.82 10.36 10.41 24.5M
2022-04-14 10.14 10.85 10.14 10.82 20.0M
2022-04-13 10.46 10.46 9.96 10.02 12.5M
2022-04-12 10.40 10.66 10.24 10.51 13.3M
2022-04-11 10.93 11.03 10.39 10.41 15.7M
2022-04-08 10.94 11.24 10.85 11.12 14.6M
2022-04-07 11.13 11.48 11.01 11.01 16.7M
2022-04-06 11.43 11.62 11.09 11.39 23.1M
2022-04-01 10.75 11.28 10.74 11.16 20.1M
2022-03-31 10.77 11.23 10.75 10.98 22.2M
2022-03-30 10.58 11.08 10.53 10.90 19.4M
2022-03-29 10.69 10.73 10.37 10.44 9.1M
2022-03-28 10.53 10.85 10.45 10.67 11.2M
2022-03-25 10.60 10.85 10.56 10.59 9.3M
2022-03-24 10.70 11.00 10.68 10.74 11.8M
2022-03-23 10.69 10.95 10.58 10.82 13.2M
2022-03-22 10.59 10.85 10.45 10.69 12.5M
2022-03-21 10.64 10.74 10.35 10.62 12.3M
2022-03-18 10.15 10.46 10.05 10.44 10.5M
2022-03-17 9.95 10.41 9.86 10.25 17.5M
2022-03-16 9.65 9.78 9.27 9.69 15.2M
2022-03-15 10.20 10.22 9.54 9.56 14.0M
2022-03-14 10.49 10.67 10.29 10.30 8.4M
2022-03-11 10.50 10.69 10.28 10.62 9.3M
2022-03-10 10.55 10.78 10.39 10.58 14.7M
2022-03-09 10.56 10.75 9.69 10.10 14.6M
2022-03-08 11.19 11.24 10.51 10.62 11.4M
2022-03-07 11.43 11.50 11.18 11.22 6.6M
2022-03-04 11.56 11.70 11.37 11.50 7.4M
2022-03-03 11.70 11.83 11.60 11.61 6.5M
2022-03-02 11.81 11.82 11.59 11.71 6.0M
2022-03-01 11.72 11.94 11.70 11.79 5.8M
2022-02-28 11.87 11.87 11.59 11.70 7.7M
2022-02-25 11.74 12.12 11.53 11.87 13.8M
2022-02-24 11.90 12.04 11.42 11.54 12.4M
2022-02-23 11.68 11.98 11.68 11.94 9.0M
2022-02-22 11.96 12.32 11.80 11.85 12.0M
2022-02-21 11.73 11.96 11.54 11.94 9.1M
2022-02-18 11.56 11.96 11.45 11.75 11.3M
2022-02-17 11.40 11.63 11.31 11.57 8.7M
2022-02-16 11.45 11.54 11.38 11.40 4.9M
2022-02-15 11.35 11.45 11.15 11.36 6.4M
2022-02-14 11.27 11.28 11.10 11.18 6.0M
2022-02-11 11.50 11.58 11.34 11.36 7.5M
2022-02-10 11.49 11.55 11.38 11.53 5.7M
2022-02-09 11.50 11.70 11.38 11.47 10.1M
2022-02-08 11.37 11.47 11.24 11.41 6.3M
2022-02-07 11.06 11.43 11.06 11.40 9.9M
2022-01-28 11.13 11.27 10.81 10.91 9.8M
2022-01-27 11.29 11.39 11.10 11.13 7.8M
2022-01-26 11.57 11.61 11.06 11.30 8.7M
2022-01-25 11.90 12.05 11.37 11.39 12.4M
2022-01-24 12.20 12.20 11.82 11.97 15.9M
2022-01-21 11.99 12.51 11.81 12.27 18.3M
2022-01-20 12.15 12.19 11.69 11.74 14.1M
2022-01-19 11.98 12.23 11.92 12.07 10.1M
2022-01-18 12.16 12.17 11.91 11.98 9.0M
2022-01-17 12.07 12.17 11.98 12.15 7.5M
2022-01-14 12.03 12.18 11.88 11.98 11.1M
2022-01-13 12.66 12.67 11.99 12.12 19.9M
2022-01-12 12.51 12.62 12.29 12.52 11.9M
2022-01-11 12.55 12.99 12.45 12.50 19.1M
2022-01-10 12.53 12.72 12.36 12.52 15.5M
2022-01-07 12.80 13.09 12.60 12.61 11.7M
2022-01-06 12.64 12.90 12.58 12.80 10.7M
2022-01-05 13.00 13.00 12.58 12.64 16.1M
2022-01-04 13.20 13.34 12.98 13.00 15.8M