Luxi A

000830
🏛️ china →
14.12
Last Update: 2025-09-26
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 15.21 15.32 15.11 15.26 14.8M
2021-12-30 15.40 15.43 15.20 15.21 19.2M
2021-12-29 15.29 15.57 15.26 15.36 20.2M
2021-12-28 15.08 15.27 15.07 15.25 15.4M
2021-12-27 15.10 15.13 14.77 15.08 16.8M
2021-12-24 15.46 15.49 15.10 15.13 20.8M
2021-12-23 15.48 15.62 15.41 15.45 18.2M
2021-12-22 15.24 15.59 15.23 15.49 25.1M
2021-12-21 15.13 15.29 15.10 15.25 19.1M
2021-12-20 15.80 15.81 15.13 15.15 40.4M
2021-12-17 16.14 16.14 15.85 15.88 23.6M
2021-12-16 15.86 16.16 15.75 16.11 28.2M
2021-12-15 16.02 16.22 15.81 15.84 35.0M
2021-12-14 16.44 16.60 16.08 16.14 56.7M
2021-12-13 15.85 16.90 15.85 16.61 84.7M
2021-12-10 15.70 15.81 15.58 15.72 24.3M
2021-12-09 15.88 15.90 15.66 15.75 29.5M
2021-12-08 15.96 16.02 15.82 15.93 27.6M
2021-12-07 15.85 16.26 15.78 15.97 50.7M
2021-12-06 15.71 15.97 15.67 15.75 35.2M
2021-12-03 15.80 15.83 15.43 15.72 36.7M
2021-12-02 15.66 15.99 15.60 15.80 44.7M
2021-12-01 15.56 15.69 15.27 15.68 41.5M
2021-11-30 15.28 15.88 15.20 15.43 59.6M
2021-11-29 14.90 15.13 14.68 15.05 34.0M
2021-11-26 15.12 15.42 15.12 15.23 28.1M
2021-11-25 15.23 15.35 15.09 15.21 22.4M
2021-11-24 15.32 15.37 15.02 15.26 31.4M
2021-11-23 15.27 15.54 15.18 15.33 41.3M
2021-11-22 15.40 15.45 15.18 15.33 38.6M
2021-11-19 15.00 15.43 14.69 15.36 57.7M
2021-11-18 14.82 15.17 14.75 14.95 44.1M
2021-11-17 14.70 14.87 14.63 14.80 27.2M
2021-11-16 14.88 15.07 14.55 14.57 41.4M
2021-11-15 14.92 15.00 14.62 14.93 37.4M
2021-11-12 15.16 15.42 14.97 15.06 41.4M
2021-11-11 14.99 15.21 14.78 15.12 38.6M
2021-11-10 15.02 15.03 14.46 14.89 46.7M
2021-11-09 15.16 15.19 14.90 15.07 37.0M
2021-11-08 15.12 15.39 15.06 15.16 30.3M
2021-11-05 15.67 15.79 15.11 15.15 49.6M
2021-11-04 15.91 16.09 15.76 15.83 30.8M
2021-11-03 15.58 16.16 15.46 15.91 38.8M
2021-11-02 16.66 16.66 15.40 15.67 76.5M
2021-11-01 16.43 16.99 16.41 16.72 47.1M
2021-10-29 16.42 17.05 16.27 16.40 53.3M
2021-10-28 17.99 17.99 16.38 16.47 92.6M
2021-10-27 17.85 18.42 17.06 18.20 78.4M
2021-10-26 17.92 18.20 17.67 17.80 39.2M
2021-10-25 17.92 18.19 17.67 17.92 43.4M
2021-10-22 18.39 18.77 18.03 18.16 56.5M
2021-10-21 17.98 18.75 17.91 18.27 63.7M
2021-10-20 17.80 18.23 17.31 17.97 39.0M
2021-10-19 18.04 18.35 17.77 18.21 45.8M
2021-10-18 17.85 18.09 17.50 18.09 50.0M
2021-10-15 17.71 17.87 17.39 17.71 40.6M
2021-10-14 17.48 18.07 17.26 17.67 49.9M
2021-10-13 17.76 17.85 16.90 17.48 49.6M
2021-10-12 18.19 18.35 17.02 17.40 57.3M
2021-10-11 18.33 18.54 17.88 18.22 39.5M
2021-10-08 19.22 19.36 18.23 18.33 49.0M
2021-09-30 18.28 19.27 18.28 18.80 54.5M
2021-09-29 19.86 20.14 18.60 18.66 63.1M
2021-09-28 20.50 20.60 19.95 20.10 42.0M
2021-09-27 21.15 21.58 19.86 20.14 87.2M
2021-09-24 23.49 23.69 21.60 21.60 112.1M
2021-09-23 25.15 25.81 23.42 24.00 113.6M
2021-09-22 23.88 25.47 23.59 25.21 107.8M
2021-09-17 23.50 24.88 22.85 23.71 80.9M
2021-09-16 24.33 25.40 23.30 23.86 93.8M
2021-09-15 23.22 24.06 23.06 23.95 72.8M
2021-09-14 24.50 24.51 23.28 23.43 100.7M
2021-09-13 24.56 25.25 23.87 25.00 121.8M
2021-09-10 25.30 25.45 23.72 24.09 96.2M
2021-09-09 23.30 24.92 22.79 24.89 115.6M
2021-09-08 22.87 23.41 22.50 23.08 77.3M
2021-09-07 22.10 23.31 21.71 23.21 105.0M
2021-09-06 21.26 21.66 20.25 21.60 61.5M
2021-09-03 21.50 22.20 20.56 21.03 80.1M
2021-09-02 20.70 21.79 20.50 21.64 73.4M
2021-09-01 23.50 23.50 20.84 20.85 131.9M
2021-08-31 22.36 23.48 22.10 23.16 101.5M
2021-08-30 21.90 23.24 21.45 22.61 147.4M
2021-08-27 20.65 21.29 19.90 21.13 95.0M
2021-08-26 20.29 20.89 19.81 20.52 100.3M
2021-08-25 19.42 19.97 18.85 19.93 60.9M
2021-08-24 19.01 19.89 18.92 19.46 54.7M
2021-08-23 19.14 19.49 18.94 19.00 39.9M
2021-08-20 18.34 19.10 18.04 18.94 48.5M
2021-08-19 19.00 19.01 17.92 18.40 63.2M
2021-08-18 19.00 19.49 18.63 19.19 36.1M
2021-08-17 19.67 19.78 18.85 19.05 49.8M
2021-08-16 20.62 21.16 19.61 19.67 74.5M
2021-08-13 19.88 20.65 19.77 20.35 70.6M
2021-08-12 19.19 20.20 19.04 19.88 63.5M
2021-08-11 18.77 19.52 18.56 19.24 48.8M
2021-08-10 18.86 19.39 18.35 18.77 90.0M
2021-08-09 19.59 20.19 19.50 19.83 45.8M
2021-08-06 18.82 19.79 18.82 19.53 51.3M
2021-08-05 19.59 19.59 18.66 18.93 65.5M
2021-08-04 19.70 19.93 19.42 19.90 41.8M
2021-08-03 20.10 20.12 19.42 19.55 47.6M
2021-08-02 20.00 20.75 19.60 20.14 62.6M
2021-07-30 21.10 21.30 19.77 20.09 65.5M
2021-07-29 20.17 21.37 19.85 21.06 66.3M
2021-07-28 19.89 20.28 19.08 19.51 47.9M
2021-07-27 21.64 22.27 19.95 20.00 72.0M
2021-07-26 21.94 22.20 21.00 21.46 51.4M
2021-07-23 22.09 22.50 21.78 21.91 56.7M
2021-07-22 21.00 22.14 20.85 22.09 63.0M
2021-07-21 20.96 21.00 20.36 20.69 54.9M
2021-07-20 20.80 20.82 19.94 20.51 82.4M
2021-07-19 22.20 22.69 21.40 21.46 58.3M
2021-07-16 21.12 22.32 21.08 22.00 64.2M
2021-07-15 21.03 21.65 20.58 21.16 67.9M
2021-07-14 20.38 22.13 20.18 21.35 87.6M
2021-07-13 19.62 20.72 19.55 20.33 66.7M
2021-07-12 19.99 20.43 19.61 19.77 69.7M
2021-07-09 18.93 19.80 18.78 19.75 60.1M
2021-07-08 19.16 19.55 18.89 19.12 57.2M
2021-07-07 18.95 19.10 18.61 19.07 42.2M
2021-07-06 19.15 19.47 18.78 19.12 63.2M
2021-07-05 18.10 19.09 17.80 18.99 66.0M
2021-07-02 17.58 18.10 17.58 17.93 54.3M
2021-07-01 18.49 18.49 17.69 17.70 87.4M
2021-06-30 19.78 20.47 18.44 18.73 126.1M
2021-06-29 18.89 19.24 18.56 19.16 50.8M
2021-06-28 18.70 18.90 18.36 18.77 38.1M
2021-06-25 17.81 18.99 17.80 18.70 60.0M
2021-06-24 17.94 18.66 17.43 17.88 50.2M
2021-06-23 17.76 18.05 17.32 17.80 39.0M
2021-06-22 17.65 18.30 17.61 17.80 50.0M
2021-06-21 17.99 18.14 17.25 17.52 50.6M
2021-06-18 18.07 18.39 17.63 18.01 36.9M
2021-06-17 18.25 18.65 18.09 18.26 32.7M
2021-06-16 19.01 19.18 18.28 18.29 45.8M
2021-06-15 19.30 19.80 18.66 18.91 48.7M
2021-06-11 18.71 19.39 18.54 19.00 61.1M
2021-06-10 18.59 18.95 18.12 18.85 56.6M
2021-06-09 18.05 19.26 17.81 18.80 70.0M
2021-06-08 17.98 18.54 17.71 17.96 44.0M
2021-06-07 18.16 19.00 17.89 18.30 61.6M
2021-06-04 17.89 18.09 17.31 17.76 51.4M
2021-06-03 18.28 18.32 17.75 17.80 62.0M
2021-06-02 18.20 18.77 17.94 18.00 122.8M
2021-06-01 16.23 17.91 16.14 17.91 97.8M
2021-05-31 16.40 16.48 16.20 16.28 31.4M
2021-05-28 16.08 16.58 15.96 16.34 42.8M
2021-05-27 15.99 16.36 15.80 16.08 37.7M
2021-05-26 15.95 16.40 15.90 16.05 33.7M
2021-05-25 15.58 16.07 15.37 15.94 34.3M
2021-05-24 15.19 15.64 15.01 15.55 31.4M
2021-05-21 15.24 15.32 15.01 15.10 24.8M
2021-05-20 15.50 15.50 14.97 15.21 44.2M
2021-05-19 16.04 16.04 15.73 15.83 22.6M
2021-05-18 15.82 16.30 15.71 16.03 32.5M
2021-05-17 15.70 15.96 15.58 15.75 38.7M
2021-05-14 16.15 16.30 15.37 15.75 54.1M
2021-05-13 16.32 16.46 16.03 16.15 40.7M
2021-05-12 16.05 16.65 15.98 16.63 46.2M
2021-05-11 16.65 16.77 15.65 16.12 57.7M
2021-05-10 16.84 17.22 16.75 16.87 59.6M
2021-05-07 16.06 16.85 16.01 16.63 65.3M
2021-05-06 15.54 16.45 15.48 15.98 70.5M
2021-04-30 15.55 15.57 15.11 15.38 48.8M
2021-04-29 15.90 16.16 15.73 16.02 44.0M
2021-04-28 15.86 16.05 15.50 15.95 56.8M
2021-04-27 15.48 15.70 15.23 15.65 31.4M
2021-04-26 15.28 15.81 15.25 15.56 43.0M
2021-04-23 15.46 15.46 15.06 15.33 33.5M
2021-04-22 15.27 15.57 15.11 15.36 32.0M
2021-04-21 15.09 15.33 14.88 15.20 25.8M
2021-04-20 15.60 15.61 15.11 15.27 36.4M
2021-04-19 14.91 15.53 14.78 15.29 41.3M
2021-04-16 14.75 15.18 14.66 15.00 39.3M
2021-04-15 14.63 14.75 14.39 14.74 28.3M
2021-04-14 14.37 14.74 14.35 14.65 35.5M
2021-04-13 14.61 14.75 14.28 14.36 46.8M
2021-04-12 15.94 16.13 14.44 14.73 88.2M
2021-04-09 16.38 16.47 15.91 15.99 44.8M
2021-04-08 16.17 16.90 16.05 16.36 66.2M
2021-04-07 16.16 16.57 15.66 16.36 72.0M
2021-04-06 15.65 16.17 15.51 16.15 60.0M
2021-04-02 15.67 15.97 15.42 15.71 57.4M
2021-04-01 16.00 16.12 15.53 15.86 74.4M
2021-03-31 15.98 16.40 15.47 15.53 94.8M
2021-03-30 16.10 17.13 15.87 16.13 128.1M
2021-03-29 14.66 16.09 14.66 16.09 51.3M
2021-03-26 14.48 14.64 14.16 14.63 30.6M
2021-03-25 14.09 14.79 13.93 14.40 33.4M
2021-03-24 13.93 14.28 13.52 14.11 50.9M
2021-03-23 14.94 15.12 13.97 14.26 46.1M
2021-03-22 15.23 15.34 14.84 15.04 39.2M
2021-03-19 16.00 16.45 15.13 15.25 84.0M
2021-03-18 15.16 16.61 15.15 16.61 83.7M
2021-03-17 15.25 15.30 14.84 15.10 26.9M
2021-03-16 15.21 15.45 14.83 15.40 35.1M
2021-03-15 15.14 15.77 14.91 15.35 46.4M
2021-03-12 15.14 15.39 14.85 14.99 48.3M
2021-03-11 14.54 15.30 14.11 15.20 56.9M
2021-03-10 14.81 14.87 14.34 14.49 32.8M
2021-03-09 14.85 14.97 14.09 14.64 51.7M
2021-03-08 15.47 15.66 14.91 14.97 57.5M
2021-03-05 15.51 15.57 14.62 15.05 42.2M
2021-03-04 16.00 16.20 15.08 15.39 56.0M
2021-03-03 15.72 16.37 15.48 16.14 59.2M
2021-03-02 17.19 17.19 15.58 15.59 89.6M
2021-03-01 17.68 18.12 17.06 17.31 63.8M
2021-02-26 16.99 18.08 16.68 17.38 64.3M
2021-02-25 17.76 18.57 17.41 18.00 101.9M
2021-02-24 17.28 18.42 17.10 17.23 103.2M
2021-02-23 17.00 17.77 16.70 16.85 90.5M
2021-02-22 16.87 17.79 16.86 16.88 113.6M
2021-02-19 15.96 16.49 15.43 16.17 92.1M
2021-02-18 15.50 15.76 14.62 15.76 88.1M
2021-02-10 14.05 14.48 13.93 14.33 43.4M
2021-02-09 13.70 14.40 13.62 14.06 56.5M
2021-02-08 12.66 13.53 12.34 13.53 66.3M
2021-02-05 13.08 13.27 12.26 12.30 54.4M
2021-02-04 13.28 13.72 13.12 13.12 56.1M
2021-02-03 12.94 13.91 12.66 13.34 82.0M
2021-02-02 12.32 12.99 12.27 12.73 64.7M
2021-02-01 11.82 12.75 11.65 12.26 73.1M
2021-01-29 12.09 12.40 11.72 11.87 54.1M
2021-01-28 13.00 13.15 11.98 12.05 67.7M
2021-01-27 13.40 13.66 13.10 13.28 48.8M
2021-01-26 14.20 14.20 13.11 13.55 73.3M
2021-01-25 14.71 15.04 14.11 14.20 61.6M
2021-01-22 14.08 15.35 13.75 14.52 94.9M
2021-01-21 14.52 14.89 14.32 14.57 48.8M
2021-01-20 14.65 14.73 14.01 14.55 39.1M
2021-01-19 14.85 15.28 14.60 14.70 54.6M
2021-01-18 14.36 14.95 14.14 14.85 44.6M
2021-01-15 14.66 15.02 14.00 14.31 52.3M
2021-01-14 15.59 15.69 14.58 14.60 74.4M
2021-01-13 15.50 16.17 15.45 15.62 73.9M
2021-01-12 15.20 15.75 15.18 15.41 80.3M
2021-01-11 14.59 16.06 14.51 15.30 82.8M
2021-01-08 14.79 14.79 14.25 14.68 82.7M
2021-01-07 13.15 14.47 13.13 14.47 121.7M
2021-01-06 13.21 13.55 13.08 13.15 50.1M
2021-01-05 12.76 13.15 12.60 13.02 56.7M
2021-01-04 12.82 13.03 12.50 12.82 33.0M