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
2023-12-29 10.06 10.09 9.95 10.03 11.1M
2023-12-28 9.88 10.10 9.86 10.06 10.7M
2023-12-27 9.89 9.92 9.77 9.89 5.4M
2023-12-26 9.89 10.05 9.85 9.90 8.8M
2023-12-25 9.84 9.86 9.76 9.85 5.4M
2023-12-22 9.83 9.87 9.72 9.82 7.1M
2023-12-21 9.78 9.87 9.65 9.83 8.4M
2023-12-20 9.83 9.92 9.80 9.80 5.8M
2023-12-19 9.80 9.85 9.73 9.80 5.8M
2023-12-18 9.91 9.93 9.76 9.78 6.4M
2023-12-15 10.03 10.09 9.90 9.91 7.0M
2023-12-14 10.06 10.10 10.00 10.05 4.9M
2023-12-13 10.14 10.16 10.00 10.00 5.9M
2023-12-12 9.98 10.14 9.93 10.14 13.2M
2023-12-11 9.78 10.05 9.65 10.00 13.9M
2023-12-08 9.94 9.94 9.78 9.78 16.5M
2023-12-07 9.86 9.96 9.76 9.92 11.4M
2023-12-06 9.69 9.90 9.65 9.87 11.8M
2023-12-05 9.93 9.94 9.68 9.69 13.7M
2023-12-04 9.87 9.99 9.87 9.93 7.4M
2023-12-01 9.96 9.98 9.81 9.89 12.5M
2023-11-30 10.07 10.07 9.93 9.94 9.4M
2023-11-29 10.19 10.20 10.01 10.04 12.5M
2023-11-28 10.20 10.24 10.14 10.20 8.0M
2023-11-27 10.24 10.26 10.09 10.19 11.6M
2023-11-24 10.30 10.38 10.24 10.27 8.8M
2023-11-23 10.30 10.39 10.28 10.35 8.8M
2023-11-22 10.41 10.44 10.31 10.31 11.7M
2023-11-21 10.46 10.52 10.41 10.44 8.3M
2023-11-20 10.46 10.49 10.38 10.45 10.4M
2023-11-17 10.50 10.56 10.41 10.46 11.5M
2023-11-16 10.60 10.61 10.45 10.55 9.7M
2023-11-15 10.68 10.80 10.59 10.65 15.7M
2023-11-14 10.60 10.65 10.56 10.63 7.5M
2023-11-13 10.63 10.67 10.44 10.62 13.0M
2023-11-10 10.52 10.68 10.48 10.63 13.5M
2023-11-09 10.44 10.60 10.42 10.53 14.1M
2023-11-08 10.60 10.61 10.38 10.44 22.6M
2023-11-07 10.50 10.65 10.41 10.61 20.0M
2023-11-06 11.02 11.13 10.36 10.57 40.2M
2023-11-03 11.16 11.21 10.97 10.99 12.4M
2023-11-02 11.35 11.37 11.10 11.16 7.2M
2023-11-01 11.38 11.40 11.26 11.34 8.8M
2023-10-31 11.30 11.44 11.25 11.35 12.2M
2023-10-30 10.86 11.37 10.85 11.33 20.3M
2023-10-27 10.52 10.87 10.46 10.77 12.5M
2023-10-26 10.43 10.55 10.31 10.52 5.7M
2023-10-25 10.50 10.65 10.50 10.52 6.7M
2023-10-24 10.44 10.50 10.36 10.44 6.5M
2023-10-23 10.56 10.57 10.26 10.36 9.1M
2023-10-20 10.64 10.74 10.56 10.59 5.8M
2023-10-19 10.77 10.80 10.62 10.65 7.4M
2023-10-18 10.97 10.98 10.80 10.83 8.7M
2023-10-17 10.96 11.03 10.88 10.99 6.9M
2023-10-16 11.10 11.12 10.93 10.96 9.1M
2023-10-13 11.13 11.18 11.00 11.06 9.7M
2023-10-12 11.10 11.36 11.10 11.16 8.6M
2023-10-11 11.20 11.25 11.08 11.10 6.0M
2023-10-10 11.27 11.36 11.15 11.15 6.5M
2023-10-09 11.28 11.30 11.15 11.24 8.4M
2023-09-28 11.32 11.42 11.24 11.32 7.9M
2023-09-27 11.18 11.38 11.15 11.25 10.6M
2023-09-26 11.17 11.24 11.13 11.16 6.3M
2023-09-25 11.20 11.30 11.12 11.18 10.7M
2023-09-22 11.31 11.36 11.12 11.22 13.6M
2023-09-21 11.35 11.43 11.31 11.32 7.4M
2023-09-20 11.45 11.48 11.37 11.40 7.7M
2023-09-19 11.45 11.57 11.37 11.46 13.4M
2023-09-18 11.65 11.68 11.36 11.38 24.0M
2023-09-15 11.79 11.86 11.56 11.70 20.0M
2023-09-14 11.49 11.90 11.46 11.67 26.1M
2023-09-13 11.47 11.65 11.43 11.54 16.3M
2023-09-12 11.43 11.58 11.42 11.48 11.4M
2023-09-11 11.69 11.86 11.50 11.52 19.8M
2023-09-08 11.60 11.79 11.45 11.61 20.1M
2023-09-07 11.84 11.91 11.64 11.68 24.9M
2023-09-06 11.80 12.00 11.58 11.89 45.5M
2023-09-05 11.97 12.09 11.68 11.80 75.3M
2023-09-04 10.90 11.76 10.90 11.76 85.0M
2023-09-01 10.21 10.82 10.18 10.69 37.6M
2023-08-31 10.40 10.44 10.16 10.17 14.0M
2023-08-30 10.31 10.51 10.25 10.43 23.2M
2023-08-29 10.53 10.54 9.95 10.46 53.3M
2023-08-28 10.37 10.74 10.28 10.70 59.3M
2023-08-25 9.92 10.07 9.92 9.95 9.4M
2023-08-24 9.98 10.07 9.94 9.95 10.5M
2023-08-23 10.07 10.16 9.97 9.97 10.3M
2023-08-22 10.26 10.33 9.96 10.07 20.6M
2023-08-21 10.01 10.41 10.01 10.25 19.6M
2023-08-18 10.13 10.18 10.02 10.03 8.7M
2023-08-17 10.09 10.17 9.92 10.14 12.1M
2023-08-16 10.12 10.19 10.08 10.09 5.7M
2023-08-15 10.20 10.25 10.13 10.18 8.0M
2023-08-14 10.11 10.23 9.95 10.20 13.3M
2023-08-11 10.29 10.30 10.11 10.12 8.9M
2023-08-10 10.21 10.35 10.17 10.25 7.9M
2023-08-09 10.27 10.27 10.15 10.18 7.3M
2023-08-08 10.21 10.32 10.12 10.28 11.6M
2023-08-07 10.38 10.38 10.20 10.21 15.2M
2023-08-04 10.48 10.57 10.38 10.38 12.1M
2023-08-03 10.45 10.47 10.35 10.45 9.3M
2023-08-02 10.46 10.50 10.40 10.48 7.8M
2023-08-01 10.59 10.60 10.39 10.47 13.3M
2023-07-31 10.60 10.70 10.48 10.57 18.9M
2023-07-28 10.42 10.55 10.22 10.52 20.8M
2023-07-27 10.51 10.75 10.43 10.49 19.0M
2023-07-26 10.53 10.68 10.45 10.55 21.4M
2023-07-25 10.50 10.62 10.39 10.45 16.5M
2023-07-24 10.66 10.67 10.37 10.42 11.1M
2023-07-21 10.52 10.63 10.45 10.52 9.9M
2023-07-20 10.67 10.69 10.50 10.51 17.7M
2023-07-19 11.28 11.38 11.13 11.27 16.1M
2023-07-18 11.32 11.42 11.25 11.33 12.0M
2023-07-17 11.04 11.34 10.93 11.28 17.7M
2023-07-14 11.32 11.42 11.28 11.34 10.6M
2023-07-13 11.33 11.40 11.26 11.30 11.8M
2023-07-12 11.29 11.43 11.25 11.29 14.7M
2023-07-11 11.21 11.37 11.11 11.33 15.7M
2023-07-10 11.07 11.28 10.93 11.24 21.8M
2023-07-07 10.82 11.12 10.81 11.04 21.4M
2023-07-06 10.81 10.86 10.72 10.84 9.7M
2023-07-05 10.74 10.90 10.71 10.82 12.5M
2023-07-04 10.74 10.81 10.65 10.76 14.4M
2023-07-03 10.58 10.77 10.58 10.74 16.2M
2023-06-30 10.35 10.60 10.32 10.56 11.5M
2023-06-29 10.41 10.41 10.32 10.37 6.2M
2023-06-28 10.39 10.45 10.27 10.40 8.0M
2023-06-27 10.05 10.46 10.01 10.41 19.4M
2023-06-26 10.26 10.28 9.98 10.02 20.3M
2023-06-21 10.38 10.43 10.27 10.32 10.2M
2023-06-20 10.44 10.47 10.32 10.37 10.9M
2023-06-19 10.75 10.77 10.43 10.44 19.4M
2023-06-16 10.71 10.80 10.67 10.74 10.6M
2023-06-15 10.62 10.76 10.53 10.72 14.9M
2023-06-14 10.52 10.72 10.46 10.57 13.8M
2023-06-13 10.49 10.55 10.46 10.49 6.3M
2023-06-12 10.45 10.55 10.36 10.52 8.5M
2023-06-09 10.49 10.59 10.40 10.50 13.6M
2023-06-08 10.51 10.61 10.44 10.54 11.9M
2023-06-07 10.65 10.65 10.46 10.51 7.7M
2023-06-06 10.92 10.92 10.57 10.61 13.7M
2023-06-05 10.77 11.06 10.77 10.92 17.0M
2023-06-02 10.40 10.78 10.38 10.76 22.1M
2023-06-01 10.48 10.49 10.14 10.38 20.6M
2023-05-31 10.69 10.70 10.43 10.58 14.9M
2023-05-30 10.69 10.72 10.54 10.70 11.2M
2023-05-29 10.57 10.80 10.52 10.72 16.2M
2023-05-26 10.57 10.61 10.34 10.59 20.6M
2023-05-25 10.64 10.66 10.43 10.53 14.9M
2023-05-24 10.76 10.78 10.64 10.68 7.7M
2023-05-23 10.90 10.94 10.68 10.72 14.0M
2023-05-22 10.81 10.91 10.73 10.90 11.7M
2023-05-19 10.71 10.94 10.57 10.89 16.2M
2023-05-18 10.86 10.89 10.65 10.74 15.5M
2023-05-17 11.00 11.03 10.84 10.88 11.0M
2023-05-16 11.15 11.17 10.96 11.02 11.3M
2023-05-15 11.08 11.15 11.00 11.14 9.0M
2023-05-12 11.22 11.23 11.05 11.07 8.7M
2023-05-11 11.32 11.37 11.15 11.25 8.4M
2023-05-10 11.26 11.44 11.15 11.31 14.0M
2023-05-09 11.28 11.55 11.18 11.25 21.3M
2023-05-08 10.88 11.29 10.86 11.24 28.1M
2023-05-05 11.10 11.33 10.83 10.90 37.2M
2023-05-04 10.79 11.39 10.79 11.26 58.6M
2023-04-28 11.79 12.09 11.72 11.99 11.9M
2023-04-27 11.65 11.85 11.53 11.79 12.1M
2023-04-26 11.46 11.78 11.40 11.64 11.8M
2023-04-25 11.81 11.88 11.42 11.55 19.9M
2023-04-24 11.75 11.88 11.42 11.81 31.9M
2023-04-21 12.71 12.71 11.82 11.82 55.4M
2023-04-20 13.47 13.48 13.11 13.13 11.1M
2023-04-19 13.66 13.67 13.33 13.40 10.6M
2023-04-18 13.76 13.78 13.55 13.64 12.6M
2023-04-17 12.86 13.85 12.83 13.72 32.6M
2023-04-14 12.88 12.92 12.81 12.85 8.2M
2023-04-13 13.04 13.04 12.81 12.83 11.6M
2023-04-12 13.16 13.20 13.01 13.04 7.6M
2023-04-11 13.05 13.16 12.97 13.15 7.9M
2023-04-10 13.39 13.40 13.00 13.04 15.3M
2023-04-07 13.36 13.49 13.31 13.37 5.5M
2023-04-06 13.50 13.60 13.35 13.38 9.2M
2023-04-04 13.57 13.70 13.48 13.52 11.4M
2023-04-03 13.65 13.72 13.35 13.60 15.4M
2023-03-31 13.28 13.76 13.27 13.65 17.6M
2023-03-30 13.13 13.27 13.03 13.27 10.3M
2023-03-29 13.19 13.27 13.05 13.07 9.1M
2023-03-28 13.50 13.52 13.12 13.19 14.0M
2023-03-27 13.58 13.58 13.20 13.30 15.2M
2023-03-24 13.74 13.74 13.60 13.61 7.3M
2023-03-23 13.76 13.77 13.63 13.74 8.1M
2023-03-22 13.78 13.90 13.67 13.74 8.1M
2023-03-21 13.78 13.84 13.63 13.70 10.5M
2023-03-20 13.82 13.95 13.68 13.71 11.1M
2023-03-17 13.62 13.98 13.58 13.77 12.6M
2023-03-16 13.71 13.82 13.52 13.54 10.1M
2023-03-15 13.53 13.80 13.52 13.74 9.4M
2023-03-14 13.69 13.72 13.40 13.42 10.5M
2023-03-13 13.68 13.84 13.58 13.72 8.5M
2023-03-10 14.00 14.03 13.69 13.72 11.8M
2023-03-09 14.14 14.25 14.02 14.03 6.8M
2023-03-08 14.01 14.19 13.95 14.14 10.5M
2023-03-07 14.28 14.46 14.01 14.01 14.1M
2023-03-06 14.48 14.49 14.23 14.27 13.1M
2023-03-03 14.68 14.69 14.38 14.48 10.7M
2023-03-02 14.61 14.80 14.48 14.62 12.9M
2023-03-01 14.50 14.61 14.46 14.55 9.3M
2023-02-28 14.47 14.52 14.33 14.51 10.1M
2023-02-27 14.38 14.64 14.34 14.48 14.0M
2023-02-24 14.65 14.69 14.38 14.45 14.2M
2023-02-23 14.80 14.81 14.53 14.64 17.4M
2023-02-22 14.86 15.00 14.78 14.88 17.6M
2023-02-21 14.61 15.15 14.56 14.97 37.2M
2023-02-20 14.10 14.68 14.02 14.62 34.8M
2023-02-17 13.91 14.20 13.91 14.04 16.5M
2023-02-16 14.29 14.36 13.79 13.89 20.3M
2023-02-15 14.34 14.44 14.12 14.24 15.1M
2023-02-14 14.21 14.41 14.16 14.36 18.0M
2023-02-13 14.25 14.32 14.12 14.21 16.8M
2023-02-10 13.94 14.28 13.89 14.19 26.8M
2023-02-09 13.62 14.18 13.56 13.99 29.3M
2023-02-08 13.30 13.73 13.28 13.66 28.5M
2023-02-07 13.31 13.42 13.22 13.32 7.2M
2023-02-06 13.43 13.43 13.17 13.28 14.0M
2023-02-03 13.63 13.63 13.23 13.44 16.4M
2023-02-02 13.56 13.68 13.43 13.64 15.1M
2023-02-01 13.43 13.54 13.36 13.54 13.8M
2023-01-31 13.25 13.47 13.22 13.42 11.2M
2023-01-30 13.37 13.48 13.21 13.32 18.6M
2023-01-20 12.95 13.24 12.90 13.20 15.4M
2023-01-19 12.71 12.90 12.65 12.88 12.0M
2023-01-18 12.51 12.74 12.51 12.72 10.0M
2023-01-17 12.56 12.60 12.48 12.53 4.9M
2023-01-16 12.46 12.63 12.42 12.56 10.7M
2023-01-13 12.52 12.58 12.40 12.46 7.0M
2023-01-12 12.39 12.51 12.37 12.47 9.3M
2023-01-11 12.28 12.48 12.25 12.38 9.4M
2023-01-10 12.44 12.45 12.25 12.28 9.2M
2023-01-09 12.38 12.54 12.31 12.45 12.9M
2023-01-06 12.27 12.48 12.18 12.29 12.1M
2023-01-05 12.13 12.30 12.12 12.23 9.0M
2023-01-04 12.43 12.44 12.13 12.17 15.7M
2023-01-03 12.36 12.44 12.31 12.43 6.5M