Lutianhua A

000912
🏛️ china →
4.20
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
2023-12-29 4.61 4.70 4.60 4.64 21.6M
2023-12-28 4.57 4.65 4.54 4.63 19.0M
2023-12-27 4.61 4.61 4.51 4.58 19.2M
2023-12-26 4.62 4.72 4.55 4.62 27.0M
2023-12-25 4.58 4.72 4.51 4.65 28.8M
2023-12-22 4.54 4.68 4.49 4.59 25.3M
2023-12-21 4.53 4.58 4.45 4.57 20.1M
2023-12-20 4.58 4.65 4.55 4.57 18.0M
2023-12-19 4.71 4.73 4.55 4.61 29.6M
2023-12-18 4.87 4.89 4.69 4.71 35.4M
2023-12-15 4.83 4.92 4.79 4.85 33.7M
2023-12-14 4.80 4.94 4.78 4.82 37.1M
2023-12-13 4.79 4.90 4.79 4.80 51.4M
2023-12-12 4.85 5.03 4.76 4.81 101.5M
2023-12-11 4.51 4.90 4.46 4.90 98.9M
2023-12-08 4.41 4.55 4.40 4.45 37.7M
2023-12-07 4.39 4.40 4.32 4.34 9.7M
2023-12-06 4.31 4.43 4.29 4.40 11.3M
2023-12-05 4.37 4.38 4.31 4.33 6.0M
2023-12-04 4.34 4.39 4.32 4.36 7.9M
2023-12-01 4.30 4.34 4.30 4.32 4.4M
2023-11-30 4.33 4.34 4.28 4.30 5.2M
2023-11-29 4.36 4.39 4.31 4.32 6.0M
2023-11-28 4.33 4.38 4.30 4.37 5.9M
2023-11-27 4.34 4.36 4.31 4.33 5.3M
2023-11-24 4.37 4.39 4.33 4.35 5.0M
2023-11-23 4.33 4.37 4.30 4.37 6.5M
2023-11-22 4.34 4.38 4.33 4.34 4.3M
2023-11-21 4.37 4.38 4.34 4.34 6.7M
2023-11-20 4.38 4.39 4.33 4.36 7.1M
2023-11-17 4.35 4.38 4.33 4.37 3.3M
2023-11-16 4.38 4.38 4.33 4.35 4.2M
2023-11-15 4.38 4.42 4.36 4.38 3.6M
2023-11-14 4.37 4.41 4.36 4.37 5.6M
2023-11-13 4.34 4.39 4.33 4.38 4.7M
2023-11-10 4.33 4.36 4.31 4.34 4.3M
2023-11-09 4.33 4.38 4.32 4.34 5.3M
2023-11-08 4.35 4.37 4.32 4.35 6.3M
2023-11-07 4.39 4.40 4.34 4.39 5.6M
2023-11-06 4.37 4.42 4.37 4.40 6.9M
2023-11-03 4.36 4.40 4.34 4.37 6.3M
2023-11-02 4.37 4.37 4.31 4.33 6.9M
2023-11-01 4.31 4.38 4.29 4.37 12.4M
2023-10-31 4.27 4.31 4.27 4.28 8.1M
2023-10-30 4.24 4.28 4.23 4.27 4.2M
2023-10-27 4.18 4.24 4.16 4.23 4.7M
2023-10-26 4.17 4.20 4.14 4.19 3.9M
2023-10-25 4.17 4.22 4.15 4.19 6.1M
2023-10-24 4.03 4.16 4.03 4.16 6.9M
2023-10-23 4.14 4.15 4.02 4.03 5.8M
2023-10-20 4.18 4.20 4.14 4.15 6.0M
2023-10-19 4.21 4.26 4.17 4.19 4.9M
2023-10-18 4.24 4.24 4.20 4.21 4.7M
2023-10-17 4.24 4.27 4.21 4.24 3.6M
2023-10-16 4.21 4.31 4.21 4.25 8.7M
2023-10-13 4.25 4.25 4.18 4.20 6.4M
2023-10-12 4.21 4.28 4.21 4.27 7.4M
2023-10-11 4.20 4.25 4.18 4.20 5.4M
2023-10-10 4.25 4.27 4.17 4.20 6.3M
2023-10-09 4.28 4.29 4.23 4.24 6.7M
2023-09-28 4.25 4.32 4.25 4.30 6.5M
2023-09-27 4.24 4.29 4.23 4.25 5.4M
2023-09-26 4.32 4.33 4.25 4.26 7.4M
2023-09-25 4.38 4.38 4.32 4.33 4.4M
2023-09-22 4.30 4.37 4.29 4.37 7.2M
2023-09-21 4.36 4.37 4.31 4.32 6.9M
2023-09-20 4.38 4.40 4.36 4.37 4.6M
2023-09-19 4.42 4.44 4.37 4.40 6.6M
2023-09-18 4.41 4.46 4.37 4.43 7.4M
2023-09-15 4.38 4.43 4.36 4.40 6.6M
2023-09-14 4.40 4.40 4.35 4.38 4.0M
2023-09-13 4.40 4.44 4.36 4.39 7.9M
2023-09-12 4.40 4.42 4.37 4.41 4.6M
2023-09-11 4.37 4.43 4.37 4.40 10.0M
2023-09-08 4.37 4.38 4.33 4.37 3.3M
2023-09-07 4.43 4.44 4.36 4.37 6.4M
2023-09-06 4.43 4.47 4.41 4.43 5.4M
2023-09-05 4.48 4.48 4.43 4.45 7.0M
2023-09-04 4.36 4.53 4.36 4.48 18.8M
2023-09-01 4.31 4.38 4.30 4.36 10.6M
2023-08-31 4.46 4.46 4.29 4.31 19.2M
2023-08-30 4.49 4.54 4.46 4.48 9.9M
2023-08-29 4.47 4.53 4.46 4.52 9.6M
2023-08-28 4.59 4.62 4.46 4.48 11.7M
2023-08-25 4.43 4.51 4.39 4.42 7.4M
2023-08-24 4.43 4.48 4.41 4.45 8.3M
2023-08-23 4.49 4.51 4.44 4.44 7.8M
2023-08-22 4.52 4.54 4.39 4.46 13.0M
2023-08-21 4.54 4.60 4.50 4.50 6.7M
2023-08-18 4.60 4.64 4.56 4.57 6.1M
2023-08-17 4.56 4.62 4.53 4.61 5.5M
2023-08-16 4.59 4.61 4.56 4.56 4.3M
2023-08-15 4.62 4.62 4.56 4.61 5.2M
2023-08-14 4.60 4.62 4.53 4.60 7.4M
2023-08-11 4.70 4.71 4.60 4.60 7.0M
2023-08-10 4.67 4.71 4.65 4.70 5.8M
2023-08-09 4.68 4.68 4.64 4.65 4.7M
2023-08-08 4.68 4.71 4.62 4.69 8.4M
2023-08-07 4.70 4.70 4.64 4.67 8.2M
2023-08-04 4.79 4.79 4.70 4.71 12.5M
2023-08-03 4.78 4.79 4.74 4.76 8.7M
2023-08-02 4.79 4.85 4.77 4.79 10.6M
2023-08-01 4.81 4.82 4.77 4.81 10.8M
2023-07-31 4.80 4.84 4.79 4.81 15.5M
2023-07-28 4.77 4.82 4.74 4.81 16.3M
2023-07-27 4.84 4.87 4.77 4.80 21.0M
2023-07-26 4.72 4.98 4.71 4.85 40.8M
2023-07-25 4.67 4.72 4.66 4.71 7.0M
2023-07-24 4.72 4.72 4.64 4.65 6.7M
2023-07-21 4.72 4.76 4.68 4.72 7.2M
2023-07-20 4.74 4.80 4.72 4.72 11.4M
2023-07-19 4.71 4.75 4.69 4.74 8.8M
2023-07-18 4.63 4.73 4.62 4.72 10.3M
2023-07-17 4.61 4.69 4.58 4.62 6.4M
2023-07-14 4.59 4.66 4.58 4.64 12.3M
2023-07-13 4.70 4.73 4.68 4.72 6.4M
2023-07-12 4.69 4.77 4.67 4.70 9.3M
2023-07-11 4.70 4.70 4.65 4.69 5.7M
2023-07-10 4.65 4.71 4.63 4.71 7.3M
2023-07-07 4.61 4.70 4.61 4.64 5.8M
2023-07-06 4.64 4.65 4.60 4.62 5.0M
2023-07-05 4.64 4.66 4.62 4.63 4.1M
2023-07-04 4.62 4.67 4.61 4.65 5.9M
2023-07-03 4.58 4.65 4.56 4.64 7.9M
2023-06-30 4.57 4.60 4.56 4.58 3.9M
2023-06-29 4.56 4.58 4.53 4.56 3.8M
2023-06-28 4.53 4.56 4.50 4.55 5.2M
2023-06-27 4.48 4.55 4.44 4.53 4.9M
2023-06-26 4.46 4.52 4.42 4.45 6.7M
2023-06-21 4.52 4.53 4.46 4.46 4.8M
2023-06-20 4.56 4.57 4.52 4.52 4.5M
2023-06-19 4.63 4.63 4.56 4.57 5.5M
2023-06-16 4.64 4.66 4.63 4.63 4.3M
2023-06-15 4.62 4.65 4.61 4.64 4.7M
2023-06-14 4.66 4.67 4.61 4.63 5.2M
2023-06-13 4.63 4.67 4.61 4.64 5.5M
2023-06-12 4.66 4.67 4.55 4.65 8.5M
2023-06-09 4.60 4.65 4.57 4.59 4.9M
2023-06-08 4.54 4.64 4.53 4.62 5.8M
2023-06-07 4.59 4.59 4.52 4.54 3.7M
2023-06-06 4.62 4.66 4.55 4.56 5.7M
2023-06-05 4.58 4.68 4.57 4.65 7.9M
2023-06-02 4.50 4.62 4.50 4.60 7.7M
2023-06-01 4.49 4.53 4.47 4.50 4.6M
2023-05-31 4.51 4.52 4.45 4.46 4.5M
2023-05-30 4.54 4.56 4.48 4.51 5.6M
2023-05-29 4.52 4.60 4.52 4.56 7.0M
2023-05-26 4.55 4.57 4.49 4.52 6.2M
2023-05-25 4.63 4.65 4.46 4.53 14.3M
2023-05-24 4.70 4.71 4.63 4.67 6.2M
2023-05-23 4.73 4.74 4.68 4.69 5.7M
2023-05-22 4.70 4.72 4.66 4.72 6.7M
2023-05-19 4.72 4.72 4.68 4.70 3.7M
2023-05-18 4.73 4.75 4.69 4.72 4.4M
2023-05-17 4.71 4.74 4.68 4.73 4.4M
2023-05-16 4.73 4.74 4.71 4.72 4.6M
2023-05-15 4.69 4.74 4.68 4.73 6.1M
2023-05-12 4.72 4.72 4.68 4.69 5.0M
2023-05-11 4.70 4.72 4.70 4.72 4.4M
2023-05-10 4.70 4.73 4.67 4.71 5.4M
2023-05-09 4.72 4.74 4.69 4.70 7.6M
2023-05-08 4.71 4.75 4.70 4.72 7.8M
2023-05-05 4.73 4.74 4.66 4.72 7.6M
2023-05-04 4.60 4.74 4.58 4.72 15.7M
2023-04-28 4.48 4.55 4.46 4.53 5.4M
2023-04-27 4.47 4.50 4.45 4.46 4.6M
2023-04-26 4.43 4.50 4.40 4.47 4.2M
2023-04-25 4.52 4.52 4.39 4.43 8.4M
2023-04-24 4.52 4.53 4.44 4.50 7.1M
2023-04-21 4.65 4.65 4.53 4.53 8.5M
2023-04-20 4.66 4.66 4.61 4.64 5.3M
2023-04-19 4.72 4.72 4.66 4.66 5.7M
2023-04-18 4.71 4.74 4.69 4.72 6.4M
2023-04-17 4.68 4.72 4.67 4.71 6.9M
2023-04-14 4.71 4.72 4.68 4.69 6.3M
2023-04-13 4.73 4.73 4.70 4.71 5.5M
2023-04-12 4.71 4.76 4.70 4.74 4.5M
2023-04-11 4.71 4.73 4.69 4.72 4.8M
2023-04-10 4.78 4.78 4.71 4.73 6.9M
2023-04-07 4.80 4.81 4.76 4.78 5.5M
2023-04-06 4.75 4.81 4.71 4.80 8.5M
2023-04-04 4.78 4.79 4.73 4.75 6.9M
2023-04-03 4.73 4.80 4.73 4.78 8.4M
2023-03-31 4.71 4.75 4.69 4.73 5.7M
2023-03-30 4.71 4.71 4.64 4.71 6.0M
2023-03-29 4.77 4.79 4.66 4.68 10.5M
2023-03-28 4.76 4.79 4.74 4.77 7.3M
2023-03-27 4.73 4.76 4.71 4.75 6.6M
2023-03-24 4.77 4.78 4.72 4.73 7.0M
2023-03-23 4.77 4.79 4.75 4.76 5.7M
2023-03-22 4.78 4.80 4.76 4.79 6.1M
2023-03-21 4.74 4.78 4.73 4.77 5.6M
2023-03-20 4.81 4.81 4.72 4.73 10.3M
2023-03-17 4.80 4.82 4.77 4.80 6.8M
2023-03-16 4.83 4.86 4.77 4.77 8.2M
2023-03-15 4.81 4.85 4.79 4.85 6.1M
2023-03-14 4.83 4.83 4.74 4.79 8.6M
2023-03-13 4.86 4.89 4.79 4.83 11.5M
2023-03-10 4.95 4.95 4.85 4.85 8.0M
2023-03-09 4.97 4.97 4.93 4.94 5.5M
2023-03-08 4.95 4.98 4.93 4.97 6.3M
2023-03-07 5.07 5.09 4.96 4.97 12.0M
2023-03-06 5.10 5.11 5.06 5.07 6.3M
2023-03-03 5.10 5.11 5.07 5.10 6.2M
2023-03-02 5.10 5.12 5.08 5.09 7.4M
2023-03-01 5.11 5.11 5.06 5.10 9.2M
2023-02-28 5.09 5.10 5.04 5.08 7.2M
2023-02-27 5.03 5.12 5.00 5.09 11.3M
2023-02-24 5.06 5.09 5.02 5.03 5.2M
2023-02-23 5.12 5.12 5.04 5.06 7.5M
2023-02-22 5.09 5.13 5.04 5.07 10.0M
2023-02-21 5.07 5.13 5.05 5.10 14.2M
2023-02-20 4.99 5.06 4.98 5.05 11.1M
2023-02-17 4.95 5.02 4.93 5.00 11.1M
2023-02-16 5.06 5.07 4.89 4.93 14.6M
2023-02-15 5.09 5.09 5.02 5.05 8.2M
2023-02-14 5.10 5.14 5.06 5.08 8.6M
2023-02-13 5.06 5.08 5.05 5.07 7.4M
2023-02-10 5.05 5.07 5.02 5.05 7.1M
2023-02-09 5.01 5.08 5.00 5.06 12.6M
2023-02-08 5.00 5.04 4.98 4.99 6.6M
2023-02-07 4.98 5.01 4.96 4.99 6.5M
2023-02-06 5.01 5.01 4.96 4.97 5.8M
2023-02-03 5.00 5.02 4.93 5.01 12.3M
2023-02-02 5.04 5.05 5.00 5.01 9.3M
2023-02-01 4.99 5.05 4.96 5.05 12.8M
2023-01-31 4.91 4.98 4.90 4.96 9.8M
2023-01-30 4.94 4.96 4.91 4.92 9.4M
2023-01-20 4.87 4.91 4.87 4.90 7.1M
2023-01-19 4.84 4.89 4.82 4.88 7.3M
2023-01-18 4.84 4.86 4.78 4.84 4.5M
2023-01-17 4.83 4.84 4.80 4.82 5.0M
2023-01-16 4.79 4.83 4.78 4.82 5.0M
2023-01-13 4.81 4.83 4.77 4.79 4.7M
2023-01-12 4.84 4.84 4.77 4.79 5.1M
2023-01-11 4.78 4.83 4.76 4.82 6.9M
2023-01-10 4.83 4.84 4.77 4.78 8.3M
2023-01-09 4.92 4.93 4.83 4.84 13.6M
2023-01-06 4.77 4.90 4.75 4.89 18.1M
2023-01-05 4.76 4.77 4.74 4.76 4.9M
2023-01-04 4.75 4.77 4.73 4.75 4.6M
2023-01-03 4.72 4.77 4.69 4.77 6.4M