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
2022-12-30 12.50 12.50 12.37 12.39 5.8M
2022-12-29 12.61 12.63 12.41 12.43 5.6M
2022-12-28 12.66 12.78 12.60 12.64 6.5M
2022-12-27 12.48 12.82 12.48 12.75 9.6M
2022-12-26 12.39 12.53 12.38 12.50 5.2M
2022-12-23 12.34 12.50 12.23 12.33 6.1M
2022-12-22 13.00 13.00 12.34 12.43 11.2M
2022-12-21 12.80 12.96 12.70 12.76 6.6M
2022-12-20 12.90 13.01 12.76 12.77 7.3M
2022-12-19 13.23 13.44 12.88 12.95 9.8M
2022-12-16 12.88 13.24 12.87 13.23 12.8M
2022-12-15 13.08 13.14 12.87 12.91 9.7M
2022-12-14 13.14 13.31 13.06 13.10 8.0M
2022-12-13 13.15 13.24 13.13 13.16 7.2M
2022-12-12 13.38 13.43 13.18 13.19 15.4M
2022-12-09 13.58 13.60 13.30 13.32 23.6M
2022-12-08 13.33 13.53 13.24 13.42 14.0M
2022-12-07 13.48 13.51 13.23 13.36 16.4M
2022-12-06 13.40 13.53 13.35 13.53 14.7M
2022-12-05 13.34 13.54 13.27 13.44 12.8M
2022-12-02 13.38 13.44 13.18 13.29 9.1M
2022-12-01 13.31 13.50 13.29 13.32 14.4M
2022-11-30 13.40 13.45 13.18 13.25 13.4M
2022-11-29 13.16 13.50 13.16 13.40 20.2M
2022-11-28 13.20 13.23 12.95 13.16 17.5M
2022-11-25 13.13 13.45 13.07 13.32 23.5M
2022-11-24 13.45 13.46 13.08 13.23 34.9M
2022-11-23 12.70 12.85 12.66 12.79 11.4M
2022-11-22 12.66 12.79 12.58 12.66 9.5M
2022-11-21 12.46 12.65 12.32 12.65 8.6M
2022-11-18 12.58 12.64 12.50 12.51 7.5M
2022-11-17 12.63 12.65 12.48 12.57 8.2M
2022-11-16 12.61 12.68 12.56 12.59 8.6M
2022-11-15 12.44 12.62 12.32 12.60 10.0M
2022-11-14 12.60 12.79 12.42 12.44 15.6M
2022-11-11 12.40 12.65 12.33 12.60 21.6M
2022-11-10 12.14 12.20 12.05 12.19 8.0M
2022-11-09 12.20 12.29 12.16 12.21 7.5M
2022-11-08 12.17 12.26 12.10 12.25 9.3M
2022-11-07 12.10 12.36 12.06 12.22 14.2M
2022-11-04 11.76 12.09 11.74 12.06 14.0M
2022-11-03 11.68 11.87 11.66 11.78 7.6M
2022-11-02 11.72 11.82 11.61 11.78 12.8M
2022-11-01 11.36 11.74 11.30 11.72 15.4M
2022-10-31 11.50 11.61 11.20 11.36 18.5M
2022-10-28 12.38 12.40 11.85 11.90 16.6M
2022-10-27 12.50 12.60 12.42 12.45 9.8M
2022-10-26 12.43 12.58 12.36 12.43 10.6M
2022-10-25 12.41 12.50 12.20 12.35 9.5M
2022-10-24 12.67 12.83 12.37 12.44 12.4M
2022-10-21 12.80 12.88 12.60 12.66 11.2M
2022-10-20 12.87 12.97 12.70 12.79 10.5M
2022-10-19 13.08 13.17 12.91 12.96 10.8M
2022-10-18 13.19 13.29 13.08 13.09 10.8M
2022-10-17 13.05 13.17 12.95 13.14 12.5M
2022-10-14 12.86 13.23 12.83 13.13 22.3M
2022-10-13 12.91 12.95 12.75 12.79 15.8M
2022-10-12 13.07 13.10 12.66 13.02 21.9M
2022-10-11 13.08 13.24 12.84 13.15 13.3M
2022-10-10 13.10 13.25 12.83 13.01 15.0M
2022-09-30 12.68 13.14 12.61 12.96 17.3M
2022-09-29 12.64 12.89 12.58 12.70 17.6M
2022-09-28 13.00 13.04 12.49 12.52 17.0M
2022-09-27 13.21 13.29 12.73 13.06 20.2M
2022-09-26 13.50 13.54 13.16 13.20 14.0M
2022-09-23 13.69 13.93 13.49 13.63 14.1M
2022-09-22 13.56 13.78 13.52 13.69 9.4M
2022-09-21 13.45 13.70 13.40 13.65 8.9M
2022-09-20 13.48 13.70 13.44 13.60 11.3M
2022-09-19 13.36 13.49 13.21 13.38 12.1M
2022-09-16 14.02 14.03 13.41 13.46 23.8M
2022-09-15 14.25 14.31 13.90 14.05 21.8M
2022-09-14 14.19 14.37 14.12 14.25 22.2M
2022-09-13 14.28 14.52 14.23 14.38 28.5M
2022-09-09 14.14 14.28 14.09 14.22 18.6M
2022-09-08 14.14 14.25 14.02 14.12 16.3M
2022-09-07 14.29 14.35 14.15 14.17 31.8M
2022-09-06 13.76 14.44 13.76 14.43 46.4M
2022-09-05 13.60 13.77 13.53 13.76 13.2M
2022-09-02 13.70 13.72 13.54 13.59 9.9M
2022-09-01 13.74 13.88 13.65 13.67 9.4M
2022-08-31 13.86 13.91 13.58 13.78 17.3M
2022-08-30 14.16 14.16 13.85 13.93 21.8M
2022-08-29 14.23 14.24 13.94 14.22 20.7M
2022-08-26 14.15 14.60 14.09 14.36 36.8M
2022-08-25 13.95 14.20 13.78 14.13 19.1M
2022-08-24 14.20 14.35 13.92 13.94 19.8M
2022-08-23 14.27 14.39 14.07 14.21 19.8M
2022-08-22 13.90 14.27 13.66 14.27 21.8M
2022-08-19 14.02 14.15 13.93 13.94 16.1M
2022-08-18 14.18 14.20 14.02 14.05 13.2M
2022-08-17 14.28 14.33 14.12 14.20 14.3M
2022-08-16 14.25 14.35 14.04 14.33 20.4M
2022-08-15 14.40 14.66 14.15 14.25 36.5M
2022-08-12 14.00 14.49 14.00 14.48 30.8M
2022-08-11 13.74 14.06 13.71 14.05 21.0M
2022-08-10 13.59 13.79 13.56 13.73 12.6M
2022-08-09 13.72 13.82 13.60 13.66 18.5M
2022-08-08 13.50 13.76 13.38 13.73 16.6M
2022-08-05 13.24 13.50 13.06 13.48 20.3M
2022-08-04 13.32 13.40 13.06 13.23 17.0M
2022-08-03 13.30 13.66 13.22 13.23 15.8M
2022-08-02 13.88 13.89 13.16 13.35 24.9M
2022-08-01 14.01 14.07 13.79 14.00 14.3M
2022-07-29 13.93 14.24 13.93 14.08 22.9M
2022-07-28 13.89 13.96 13.84 13.93 13.3M
2022-07-27 13.98 14.03 13.80 13.82 16.7M
2022-07-26 13.98 14.19 13.89 14.03 16.0M
2022-07-25 14.04 14.21 13.92 13.96 12.8M
2022-07-22 14.31 14.40 13.91 14.04 21.3M
2022-07-21 14.77 14.78 14.34 14.35 23.1M
2022-07-20 14.85 14.94 14.71 14.79 14.5M
2022-07-19 14.55 14.88 14.50 14.85 21.0M
2022-07-18 14.69 14.80 14.25 14.67 32.5M
2022-07-15 15.27 15.27 14.70 14.70 41.7M
2022-07-14 17.43 17.64 17.24 17.49 38.7M
2022-07-13 17.28 17.45 17.08 17.43 23.1M
2022-07-12 17.48 17.53 17.12 17.18 23.1M
2022-07-11 17.70 17.85 17.38 17.47 26.8M
2022-07-08 17.98 18.27 17.52 17.71 47.2M
2022-07-07 17.45 17.61 17.31 17.48 14.3M
2022-07-06 17.80 17.82 17.35 17.46 24.0M
2022-07-05 17.91 18.07 17.63 17.93 36.2M
2022-07-04 17.46 17.85 17.45 17.80 25.3M
2022-07-01 17.26 17.55 17.05 17.47 26.9M
2022-06-30 17.32 17.54 17.20 17.29 28.8M
2022-06-29 17.92 17.92 17.19 17.20 40.1M
2022-06-28 17.93 18.06 17.83 17.93 20.6M
2022-06-27 17.80 18.09 17.72 17.84 20.5M
2022-06-24 17.64 17.99 17.54 17.80 18.9M
2022-06-23 17.30 17.87 17.30 17.77 21.4M
2022-06-22 18.24 18.25 17.40 17.40 39.8M
2022-06-21 18.21 18.36 18.03 18.24 18.2M
2022-06-20 18.70 18.77 18.00 18.31 33.2M
2022-06-17 18.39 18.75 18.29 18.73 24.1M
2022-06-16 19.13 19.24 18.46 18.52 43.8M
2022-06-15 19.70 19.79 19.07 19.10 38.2M
2022-06-14 19.55 19.83 19.17 19.68 36.7M
2022-06-13 19.32 19.98 19.31 19.68 32.9M
2022-06-10 19.09 19.66 18.89 19.55 38.8M
2022-06-09 18.61 19.32 18.54 19.19 36.5M
2022-06-08 19.10 19.28 18.40 18.82 43.4M
2022-06-07 19.35 19.65 19.18 19.20 28.1M
2022-06-06 19.01 19.50 18.88 19.44 26.7M
2022-06-02 19.19 19.20 18.81 19.00 18.2M
2022-06-01 19.22 19.47 18.98 19.08 21.5M
2022-05-31 19.23 19.34 19.01 19.30 20.1M
2022-05-30 19.39 19.56 18.95 19.26 24.3M
2022-05-27 19.27 19.57 19.12 19.28 22.5M
2022-05-26 19.18 19.44 18.90 19.26 17.9M
2022-05-25 18.90 19.57 18.90 19.18 23.9M
2022-05-24 19.58 19.67 18.82 19.00 40.0M
2022-05-23 18.98 19.80 18.95 19.74 36.2M
2022-05-20 18.69 19.18 18.55 19.01 29.2M
2022-05-19 18.44 18.70 18.32 18.61 22.0M
2022-05-18 18.83 18.96 18.51 18.74 21.6M
2022-05-17 18.63 18.88 18.50 18.84 24.9M
2022-05-16 18.18 18.98 18.02 18.79 49.2M
2022-05-13 17.70 18.42 17.70 18.01 28.3M
2022-05-12 17.82 17.86 17.39 17.70 24.5M
2022-05-11 18.09 18.28 17.80 17.89 32.0M
2022-05-10 18.00 18.04 17.38 17.94 38.8M
2022-05-09 18.85 18.98 18.11 18.27 37.5M
2022-05-06 18.01 19.34 17.88 18.86 52.8M
2022-05-05 18.08 19.14 17.04 18.69 69.8M
2022-04-15 18.40 19.10 18.10 18.20 58.3M
2022-04-14 17.78 18.59 17.02 18.26 51.3M
2022-04-13 17.60 17.95 17.46 17.64 38.2M
2022-04-12 18.12 18.12 17.38 17.62 44.2M
2022-04-11 19.04 19.07 18.01 18.17 50.1M
2022-04-08 18.39 19.35 18.20 18.99 59.3M
2022-04-07 18.31 18.73 17.93 18.39 46.6M
2022-04-06 18.31 18.46 18.08 18.34 31.9M
2022-04-01 17.85 18.35 17.60 18.35 54.0M
2022-03-31 17.94 18.35 17.45 17.92 47.1M
2022-03-30 17.74 18.13 17.66 18.08 42.2M
2022-03-29 17.70 18.35 17.51 18.10 62.1M
2022-03-28 16.82 17.70 16.50 17.69 65.9M
2022-03-25 17.08 17.28 16.80 16.83 28.4M
2022-03-24 17.21 17.50 17.05 17.08 40.6M
2022-03-23 16.89 17.45 16.75 17.31 51.8M
2022-03-22 16.38 16.96 16.31 16.86 55.0M
2022-03-21 16.40 16.78 16.30 16.44 36.5M
2022-03-18 16.04 16.59 15.93 16.43 39.7M
2022-03-17 16.26 16.64 16.02 16.07 37.7M
2022-03-16 16.00 16.21 15.07 16.16 45.6M
2022-03-15 16.36 16.46 15.01 15.53 43.7M
2022-03-14 16.55 17.26 16.47 16.60 32.3M
2022-03-11 16.32 16.83 16.16 16.78 28.7M
2022-03-10 16.57 16.82 16.20 16.61 42.7M
2022-03-09 17.02 17.10 15.61 16.34 70.0M
2022-03-08 17.67 17.69 16.77 17.03 51.2M
2022-03-07 17.64 18.01 17.45 17.65 61.0M
2022-03-04 17.57 17.72 17.23 17.35 44.5M
2022-03-03 17.22 18.07 17.20 17.74 80.4M
2022-03-02 16.70 17.24 16.64 17.12 59.3M
2022-03-01 16.73 16.85 16.40 16.74 45.3M
2022-02-28 16.25 16.76 16.23 16.72 49.0M
2022-02-25 16.62 16.70 16.11 16.23 34.8M
2022-02-24 16.51 16.95 16.13 16.38 59.2M
2022-02-23 16.20 16.74 16.03 16.66 56.3M
2022-02-22 16.06 16.26 15.91 16.16 26.7M
2022-02-21 16.28 16.28 16.04 16.15 19.7M
2022-02-18 16.10 16.31 15.94 16.23 22.2M
2022-02-17 15.90 16.37 15.71 16.22 34.2M
2022-02-16 15.91 16.18 15.82 15.90 27.4M
2022-02-15 15.95 16.00 15.70 15.85 26.9M
2022-02-14 16.29 16.45 15.84 15.94 40.1M
2022-02-11 16.55 16.82 16.36 16.39 50.7M
2022-02-10 15.97 16.81 15.83 16.63 73.1M
2022-02-09 15.68 16.15 15.56 15.97 68.7M
2022-02-08 14.76 15.60 14.75 15.55 51.0M
2022-02-07 14.36 14.76 14.28 14.70 27.5M
2022-01-28 14.50 14.55 13.89 14.08 18.7M
2022-01-27 14.90 14.92 14.30 14.35 23.7M
2022-01-26 14.79 15.10 14.79 14.94 13.3M
2022-01-25 15.21 15.33 14.75 14.76 21.8M
2022-01-24 15.17 15.38 14.93 15.34 14.9M
2022-01-21 15.62 15.65 15.23 15.25 21.8M
2022-01-20 15.90 15.96 15.53 15.58 31.8M
2022-01-19 15.65 15.71 15.43 15.61 20.5M
2022-01-18 15.40 15.78 15.31 15.73 30.4M
2022-01-17 15.50 15.50 15.23 15.39 20.3M
2022-01-14 15.52 15.57 15.34 15.54 19.3M
2022-01-13 15.88 16.02 15.61 15.63 29.1M
2022-01-12 16.07 16.09 15.68 15.90 33.9M
2022-01-11 15.61 16.10 15.55 16.04 49.6M
2022-01-10 15.45 15.70 15.38 15.62 28.9M
2022-01-07 15.27 15.63 15.17 15.42 32.6M
2022-01-06 15.13 15.31 15.05 15.28 19.3M
2022-01-05 15.25 15.41 15.20 15.26 24.6M
2022-01-04 15.32 15.35 15.02 15.22 23.9M