Shanghai LongYun Media

603729
🏛️ china →
16.94
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
2021-12-31 12.98 12.98 12.60 12.87 2.0M
2021-12-30 13.04 13.20 12.85 13.12 1.6M
2021-12-29 12.62 13.20 12.62 12.90 2.3M
2021-12-28 12.52 12.84 12.43 12.66 1.7M
2021-12-27 12.68 12.69 12.30 12.46 2.9M
2021-12-24 13.25 13.35 12.89 12.89 3.7M
2021-12-23 12.80 13.57 12.75 13.57 5.3M
2021-12-22 13.56 13.56 12.68 12.92 4.4M
2021-12-21 13.00 13.00 13.00 13.00 0.2M
2021-12-20 12.18 12.38 12.10 12.38 0.9M
2021-12-17 11.77 11.98 11.59 11.79 1.0M
2021-12-16 11.51 11.87 11.51 11.77 1.3M
2021-12-15 11.44 11.69 11.41 11.52 0.8M
2021-12-14 11.27 11.63 11.22 11.44 1.1M
2021-12-13 11.38 11.47 11.19 11.28 1.1M
2021-12-10 11.45 11.47 11.29 11.40 0.8M
2021-12-09 11.39 11.50 11.34 11.40 1.1M
2021-12-08 11.62 11.73 11.42 11.45 1.2M
2021-12-07 11.53 11.79 11.33 11.64 2.0M
2021-12-06 11.37 11.79 11.25 11.52 1.6M
2021-12-03 11.28 11.53 11.15 11.38 1.1M
2021-12-02 11.17 11.33 11.11 11.20 1.2M
2021-12-01 10.83 11.19 10.83 11.11 0.9M
2021-11-30 10.75 10.94 10.73 10.89 0.8M
2021-11-29 10.63 10.81 10.62 10.75 0.7M
2021-11-26 10.90 10.92 10.76 10.77 0.9M
2021-11-25 10.95 10.99 10.89 10.90 1.0M
2021-11-24 11.00 11.02 10.92 10.95 0.8M
2021-11-23 10.93 11.08 10.91 10.95 1.2M
2021-11-22 11.01 11.03 10.86 10.92 0.8M
2021-11-19 11.08 11.15 11.04 11.07 0.5M
2021-11-18 11.15 11.19 11.08 11.09 0.6M
2021-11-17 11.05 11.30 11.00 11.20 0.8M
2021-11-16 11.17 11.24 11.00 11.05 0.8M
2021-11-15 11.05 11.24 11.05 11.17 0.9M
2021-11-12 11.14 11.25 11.08 11.20 1.1M
2021-11-11 11.08 11.18 11.04 11.11 1.0M
2021-11-10 10.75 11.10 10.72 11.07 1.6M
2021-11-09 10.69 10.85 10.60 10.79 1.0M
2021-11-08 10.41 10.64 10.38 10.62 0.6M
2021-11-05 10.50 10.66 10.40 10.42 1.4M
2021-11-04 10.15 10.70 10.15 10.60 2.0M
2021-11-03 10.11 10.23 10.11 10.19 0.8M
2021-11-02 10.20 10.38 10.09 10.14 1.2M
2021-11-01 10.20 10.29 10.10 10.23 1.4M
2021-10-29 10.13 10.29 9.90 10.25 1.8M
2021-10-28 10.17 10.46 9.96 10.33 1.9M
2021-10-27 10.59 10.59 10.06 10.20 2.4M
2021-10-26 10.80 10.84 10.47 10.50 1.6M
2021-10-25 10.80 10.88 10.75 10.78 0.6M
2021-10-22 10.93 11.06 10.80 10.85 1.4M
2021-10-21 11.13 11.16 10.89 10.93 0.9M
2021-10-20 11.25 11.25 11.10 11.13 0.8M
2021-10-19 11.29 11.29 11.16 11.25 1.3M
2021-10-18 11.23 11.32 11.17 11.25 1.0M
2021-10-15 11.41 11.41 11.27 11.27 1.3M
2021-10-14 11.43 11.45 11.33 11.38 0.4M
2021-10-13 11.47 11.47 11.37 11.46 0.2M
2021-10-12 11.62 11.65 11.28 11.39 0.4M
2021-10-11 11.45 11.67 11.42 11.58 0.4M
2021-10-08 11.26 11.54 11.26 11.45 0.4M
2021-09-30 11.08 11.28 11.08 11.23 0.4M
2021-09-29 11.16 11.27 11.05 11.08 0.4M
2021-09-28 11.13 11.27 11.12 11.22 0.6M
2021-09-27 11.69 11.83 11.11 11.22 0.7M
2021-09-24 11.87 11.87 11.67 11.69 0.3M
2021-09-23 11.89 11.90 11.79 11.83 0.5M
2021-09-22 11.52 12.00 11.45 11.84 0.9M
2021-09-17 11.80 11.80 11.52 11.62 0.9M
2021-09-16 11.86 11.93 11.75 11.77 0.8M
2021-09-15 11.85 11.91 11.80 11.86 0.7M
2021-09-14 11.97 12.05 11.85 11.85 0.5M
2021-09-13 12.10 12.15 11.93 11.98 0.8M
2021-09-10 12.16 12.20 12.06 12.07 0.6M
2021-09-09 12.20 12.20 12.12 12.14 0.6M
2021-09-08 12.18 12.25 12.07 12.20 0.9M
2021-09-07 11.79 12.38 11.79 12.19 1.4M
2021-09-06 11.78 11.87 11.74 11.82 0.9M
2021-09-03 11.89 11.94 11.78 11.82 0.9M
2021-09-02 11.80 11.91 11.78 11.89 0.5M
2021-09-01 11.83 11.95 11.77 11.84 0.9M
2021-08-31 11.83 11.90 11.78 11.83 0.5M
2021-08-30 11.97 11.98 11.88 11.88 0.6M
2021-08-27 11.87 11.92 11.80 11.88 0.7M
2021-08-26 12.00 12.04 11.85 11.87 1.1M
2021-08-25 11.98 12.10 11.93 12.03 0.9M
2021-08-24 11.98 12.11 11.95 11.98 0.9M
2021-08-23 11.90 12.02 11.84 12.00 1.1M
2021-08-20 12.22 12.23 11.71 11.96 1.4M
2021-08-19 12.19 12.36 12.10 12.24 0.8M
2021-08-18 11.99 12.25 11.88 12.19 0.9M
2021-08-17 12.22 12.32 11.80 11.93 0.9M
2021-08-16 12.00 12.37 11.93 12.23 1.1M
2021-08-13 12.02 12.04 11.87 12.00 0.7M
2021-08-12 12.07 12.19 11.98 12.04 0.7M
2021-08-11 12.03 12.17 11.96 12.07 1.0M
2021-08-10 11.90 12.29 11.84 12.19 1.5M
2021-08-09 11.23 11.84 11.22 11.84 1.1M
2021-08-06 11.44 11.47 11.26 11.28 0.9M
2021-08-05 11.77 11.88 11.50 11.52 0.8M
2021-08-04 11.79 11.93 11.70 11.77 0.9M
2021-08-03 11.56 11.93 11.43 11.80 1.2M
2021-08-02 11.58 11.74 11.35 11.66 1.4M
2021-07-30 11.78 12.10 11.73 11.80 1.7M
2021-07-29 11.24 11.66 11.17 11.66 0.9M
2021-07-28 11.46 11.46 11.03 11.10 1.2M
2021-07-27 11.41 11.80 11.38 11.46 1.6M
2021-07-26 12.27 12.32 11.70 11.70 2.4M
2021-07-23 12.26 12.44 12.24 12.32 1.7M
2021-07-22 12.55 12.60 12.23 12.30 1.8M
2021-07-21 12.61 12.88 12.56 12.60 2.4M
2021-07-20 12.50 12.80 12.50 12.59 4.8M
2021-07-19 13.19 13.45 13.16 13.16 1.4M
2021-07-16 13.89 13.98 13.85 13.85 1.2M
2021-07-15 13.80 14.62 13.69 14.58 3.4M
2021-07-14 14.18 14.29 13.88 13.92 2.1M
2021-07-13 13.63 14.39 13.57 14.39 2.9M
2021-07-12 14.16 14.17 13.60 13.70 2.2M
2021-07-09 14.11 14.46 13.97 14.17 3.4M
2021-07-08 15.18 15.73 14.70 14.70 3.3M
2021-07-07 15.34 15.38 14.64 15.19 3.4M
2021-07-06 14.74 15.41 14.74 15.41 5.1M
2021-07-05 13.81 14.68 13.81 14.68 2.8M
2021-07-02 14.12 14.55 13.59 13.98 2.9M
2021-07-01 14.31 14.65 13.95 14.04 4.6M
2021-06-30 14.97 15.99 14.68 14.68 5.4M
2021-06-29 14.21 15.45 13.97 15.45 7.6M
2021-06-28 14.74 15.31 14.71 14.71 2.2M
2021-06-25 16.38 16.38 14.82 15.48 11.2M
2021-06-24 15.60 15.60 15.60 15.60 0.3M
2021-06-23 14.86 14.86 14.86 14.86 0.2M
2021-06-22 14.15 14.15 14.05 14.15 1.6M
2021-06-21 13.20 13.48 13.00 13.48 1.6M
2021-06-18 12.10 12.84 11.97 12.84 5.2M
2021-06-17 12.17 12.55 12.12 12.23 6.8M
2021-06-16 11.70 11.95 11.46 11.95 2.8M
2021-06-15 10.84 11.38 10.83 11.38 2.1M
2021-06-11 10.72 11.17 10.72 10.84 2.5M
2021-06-10 11.30 11.60 11.13 11.13 2.6M
2021-06-09 12.17 12.17 11.55 11.72 5.9M
2021-06-08 11.59 11.59 11.37 11.59 1.0M
2021-06-07 10.61 11.04 10.53 11.04 1.6M
2021-06-04 10.50 10.77 10.43 10.51 1.1M
2021-06-03 10.34 10.62 10.34 10.50 1.1M
2021-06-02 10.19 10.64 10.19 10.36 1.3M
2021-06-01 10.03 10.24 9.97 10.24 1.6M
2021-05-31 10.03 10.06 9.97 10.04 0.9M
2021-05-28 10.12 10.15 10.08 10.11 0.9M
2021-05-27 10.15 10.22 10.07 10.12 0.9M
2021-05-26 10.09 10.20 10.04 10.16 0.8M
2021-05-25 10.29 10.29 10.07 10.16 1.1M
2021-05-24 10.10 10.30 10.02 10.30 1.7M
2021-05-21 9.79 10.00 9.69 9.97 1.4M
2021-05-20 9.74 9.85 9.60 9.83 0.9M
2021-05-19 9.73 9.81 9.65 9.75 1.1M
2021-05-18 9.65 9.82 9.53 9.78 1.4M
2021-05-17 10.11 10.13 9.60 9.60 2.8M
2021-05-14 10.15 10.29 10.08 10.11 1.8M
2021-05-13 9.97 10.22 9.95 10.20 2.4M
2021-05-12 9.97 10.04 9.86 9.98 3.2M
2021-05-11 9.94 10.11 9.94 10.00 7.1M
2021-05-10 10.46 10.46 10.46 10.46 0.1M
2021-05-07 11.01 11.01 11.01 11.01 0.0M
2021-05-06 11.59 11.59 11.59 11.59 0.0M
2021-04-29 11.82 12.40 11.75 12.20 1.4M
2021-04-28 12.24 12.40 11.66 11.90 2.3M
2021-04-27 12.73 12.76 12.43 12.54 0.9M
2021-04-26 13.06 13.06 12.75 12.87 0.6M
2021-04-23 13.41 13.41 12.98 13.06 1.0M
2021-04-22 13.30 13.59 13.21 13.39 0.7M
2021-04-21 13.22 13.47 13.21 13.26 0.8M
2021-04-20 13.60 13.68 13.32 13.34 1.2M
2021-04-19 13.58 13.78 13.50 13.60 1.2M
2021-04-16 13.23 13.79 13.17 13.59 1.5M
2021-04-15 13.40 13.40 13.15 13.30 1.1M
2021-04-14 12.82 13.58 12.66 13.41 1.7M
2021-04-13 13.26 13.31 12.64 12.82 1.5M
2021-04-12 13.00 13.42 12.90 13.24 1.6M
2021-04-09 12.79 13.07 12.68 13.02 1.2M
2021-04-08 12.96 13.05 12.75 12.76 1.0M
2021-04-07 12.85 13.13 12.75 13.05 1.2M
2021-04-06 12.73 12.94 12.60 12.88 1.0M
2021-04-02 12.29 12.94 12.29 12.68 1.3M
2021-04-01 12.61 12.65 12.38 12.41 0.8M
2021-03-31 12.31 12.95 12.31 12.55 1.3M
2021-03-30 12.54 12.64 12.17 12.53 1.2M
2021-03-29 12.84 12.92 12.58 12.64 1.1M
2021-03-26 12.92 13.08 12.71 12.85 1.1M
2021-03-25 12.79 13.10 12.64 12.83 1.3M
2021-03-24 12.54 12.80 12.47 12.70 0.8M
2021-03-23 12.75 12.86 12.54 12.60 0.7M
2021-03-22 12.86 12.92 12.61 12.82 1.3M
2021-03-19 12.43 12.88 12.41 12.86 1.2M
2021-03-18 12.74 12.82 12.52 12.55 1.0M
2021-03-17 12.69 12.97 12.44 12.82 1.5M
2021-03-16 12.11 12.73 12.10 12.68 1.8M
2021-03-15 12.09 12.30 12.03 12.17 0.6M
2021-03-12 12.30 12.40 12.05 12.18 0.8M
2021-03-11 11.92 12.39 11.92 12.35 0.8M
2021-03-10 12.56 12.58 11.99 12.00 1.1M
2021-03-09 12.77 12.82 12.30 12.56 1.1M
2021-03-08 12.80 12.95 12.66 12.81 1.5M
2021-03-05 12.52 12.74 12.42 12.66 1.0M
2021-03-04 12.42 12.83 12.41 12.46 1.5M
2021-03-03 12.33 12.60 12.24 12.52 1.5M
2021-03-02 12.44 12.59 12.21 12.34 1.1M
2021-03-01 12.15 12.54 12.06 12.47 1.3M
2021-02-26 11.66 12.31 11.66 12.18 1.7M
2021-02-25 12.05 12.25 11.77 11.82 1.3M
2021-02-24 11.76 12.25 11.76 12.01 1.5M
2021-02-23 11.98 12.10 11.69 11.76 1.4M
2021-02-22 11.90 12.35 11.88 11.98 1.6M
2021-02-19 11.33 11.90 11.33 11.90 1.2M
2021-02-18 11.05 11.49 11.05 11.36 1.0M
2021-02-10 10.83 11.09 10.83 10.97 0.9M
2021-02-09 10.78 10.95 10.67 10.84 0.7M
2021-02-08 10.99 11.09 10.71 10.77 0.8M
2021-02-05 11.19 11.24 10.90 10.96 0.7M
2021-02-04 11.20 11.24 10.82 10.99 1.4M
2021-02-03 11.70 11.83 11.20 11.21 1.6M
2021-02-02 11.97 12.09 11.58 11.70 1.0M
2021-02-01 11.95 12.22 11.80 11.87 0.8M
2021-01-29 12.36 12.44 11.92 12.01 1.4M
2021-01-28 11.98 12.49 11.88 12.36 1.9M
2021-01-27 12.02 12.34 11.91 12.06 1.3M
2021-01-26 11.76 12.10 11.42 11.88 2.5M
2021-01-25 12.60 12.64 11.71 11.75 3.8M
2021-01-22 13.21 13.21 12.63 12.64 1.4M
2021-01-21 13.20 13.58 12.97 13.12 2.3M
2021-01-20 13.68 13.83 13.22 13.30 2.3M
2021-01-19 13.33 14.03 13.33 13.69 1.4M
2021-01-18 12.87 13.64 12.81 13.50 2.0M
2021-01-15 12.88 13.75 12.88 13.05 3.5M
2021-01-14 11.69 12.88 11.57 12.88 3.4M
2021-01-13 11.91 11.93 11.39 11.71 2.1M
2021-01-12 11.71 12.09 11.65 11.93 2.0M
2021-01-11 12.19 12.30 11.70 11.76 1.9M
2021-01-08 12.15 12.39 11.62 12.26 2.3M
2021-01-07 12.96 12.96 12.08 12.15 3.7M
2021-01-06 13.50 13.51 12.94 13.05 1.5M
2021-01-05 13.80 13.84 13.38 13.53 1.6M
2021-01-04 13.82 13.91 13.69 13.85 1.1M