Shanghai LongYun Media

603729
🏛️ china →
16.91
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
2022-12-30 12.97 13.31 12.93 13.27 1.1M
2022-12-29 13.08 13.12 12.95 13.02 0.6M
2022-12-28 13.31 13.35 12.98 13.02 1.0M
2022-12-27 13.35 13.49 13.25 13.31 0.6M
2022-12-26 13.49 13.49 13.24 13.31 0.6M
2022-12-23 13.12 13.48 13.00 13.42 1.0M
2022-12-22 13.50 13.54 13.10 13.15 0.8M
2022-12-21 13.33 13.60 13.30 13.45 0.5M
2022-12-20 13.40 13.64 13.31 13.49 1.0M
2022-12-19 13.88 14.07 13.31 13.46 1.4M
2022-12-16 14.33 14.45 13.86 13.95 1.3M
2022-12-15 14.34 14.58 14.20 14.33 1.6M
2022-12-14 14.01 14.40 14.01 14.34 1.3M
2022-12-13 13.81 14.13 13.81 14.05 1.4M
2022-12-12 14.16 14.23 13.81 13.81 1.3M
2022-12-09 14.33 14.47 14.11 14.19 1.1M
2022-12-08 14.40 14.47 14.16 14.40 1.3M
2022-12-07 14.25 14.47 14.20 14.41 1.1M
2022-12-06 14.43 14.51 14.21 14.37 1.2M
2022-12-05 14.58 14.60 14.30 14.45 1.4M
2022-12-02 14.15 14.46 14.05 14.33 1.1M
2022-12-01 14.01 14.33 14.01 14.16 0.9M
2022-11-30 14.23 14.33 13.96 14.00 1.0M
2022-11-29 14.15 14.34 14.00 14.25 0.9M
2022-11-28 13.88 14.14 13.84 14.13 0.8M
2022-11-25 13.98 14.18 13.90 14.12 0.9M
2022-11-24 13.95 14.24 13.81 13.98 0.9M
2022-11-23 14.20 14.29 13.66 13.90 1.3M
2022-11-22 14.35 14.54 14.14 14.26 1.0M
2022-11-21 14.32 14.40 13.90 14.35 1.2M
2022-11-18 14.35 14.55 14.20 14.26 1.1M
2022-11-17 14.28 14.47 14.20 14.35 1.1M
2022-11-16 14.15 14.47 14.15 14.27 1.5M
2022-11-15 14.10 14.28 14.01 14.13 1.3M
2022-11-14 14.04 14.34 13.83 14.17 1.9M
2022-11-11 13.81 14.31 13.81 13.99 2.2M
2022-11-10 13.59 13.82 13.51 13.76 0.9M
2022-11-09 13.72 13.88 13.58 13.62 1.0M
2022-11-08 13.61 13.77 13.30 13.72 1.7M
2022-11-07 13.25 13.98 13.20 13.63 2.2M
2022-11-04 13.10 13.30 13.09 13.25 0.8M
2022-11-03 13.15 13.26 13.01 13.12 0.6M
2022-11-02 13.04 13.50 13.04 13.16 0.8M
2022-11-01 12.90 13.13 12.80 13.04 0.7M
2022-10-31 12.72 13.01 12.68 12.90 0.6M
2022-10-28 13.05 13.25 12.63 12.68 0.8M
2022-10-27 12.90 13.35 12.90 13.19 0.8M
2022-10-26 12.63 13.03 12.63 12.97 0.6M
2022-10-25 12.84 13.09 12.59 12.61 1.3M
2022-10-24 13.40 13.59 12.88 12.88 0.9M
2022-10-21 13.13 13.60 13.13 13.40 1.0M
2022-10-20 13.09 13.40 13.09 13.20 0.8M
2022-10-19 13.31 13.31 13.17 13.24 0.6M
2022-10-18 13.72 13.72 13.12 13.31 1.1M
2022-10-17 12.82 13.24 12.73 13.19 1.3M
2022-10-14 13.24 13.24 12.88 12.95 1.3M
2022-10-13 12.86 13.16 12.71 12.98 0.7M
2022-10-12 12.50 12.85 12.47 12.84 0.6M
2022-10-11 12.30 12.63 12.12 12.60 1.2M
2022-10-10 12.68 12.81 12.23 12.46 1.5M
2022-09-30 12.62 12.99 12.62 12.81 0.5M
2022-09-29 13.12 13.17 12.74 12.85 0.7M
2022-09-28 13.20 13.37 12.89 12.90 0.6M
2022-09-27 12.73 13.15 12.70 13.15 0.8M
2022-09-26 12.80 13.09 12.63 12.70 0.9M
2022-09-23 13.44 13.57 13.08 13.12 0.9M
2022-09-22 13.51 13.85 13.40 13.52 0.8M
2022-09-21 13.35 13.72 13.15 13.61 1.0M
2022-09-20 13.30 13.64 13.21 13.45 0.9M
2022-09-19 13.46 13.60 13.06 13.44 1.1M
2022-09-16 14.00 14.14 13.36 13.39 1.1M
2022-09-15 14.43 14.47 13.90 14.14 1.1M
2022-09-14 14.29 14.40 14.14 14.33 0.7M
2022-09-13 14.38 14.53 14.14 14.47 1.1M
2022-09-09 14.26 14.44 14.01 14.30 1.1M
2022-09-08 14.56 14.73 14.22 14.26 1.2M
2022-09-07 14.89 14.90 14.49 14.56 1.1M
2022-09-06 15.03 15.05 14.77 14.89 1.2M
2022-09-05 14.80 15.05 14.68 14.94 1.4M
2022-09-02 14.45 14.85 14.45 14.80 1.5M
2022-09-01 14.39 14.80 14.39 14.46 1.2M
2022-08-31 14.63 14.80 14.31 14.45 1.6M
2022-08-30 14.33 14.77 14.26 14.63 1.3M
2022-08-29 14.10 14.38 13.63 14.34 1.2M
2022-08-26 14.44 14.73 14.12 14.25 1.5M
2022-08-25 14.33 14.48 14.00 14.36 1.2M
2022-08-24 14.66 14.81 14.16 14.20 1.5M
2022-08-23 14.53 14.75 14.45 14.73 0.9M
2022-08-22 14.90 14.90 14.55 14.60 1.2M
2022-08-19 14.95 15.19 14.67 14.72 1.2M
2022-08-18 14.68 15.06 14.44 14.96 1.6M
2022-08-17 14.98 14.98 14.56 14.63 1.1M
2022-08-16 14.80 14.92 14.65 14.87 0.9M
2022-08-15 14.98 14.98 14.51 14.79 0.9M
2022-08-12 14.66 15.24 14.66 14.74 1.9M
2022-08-11 14.67 14.84 14.55 14.64 1.2M
2022-08-10 14.39 14.74 14.22 14.67 1.2M
2022-08-09 14.25 14.47 14.11 14.39 1.1M
2022-08-08 13.97 14.32 13.83 14.27 1.6M
2022-08-05 14.05 14.23 13.69 13.85 1.1M
2022-08-04 13.70 14.02 13.53 14.01 0.9M
2022-08-03 13.54 14.14 13.41 13.53 0.9M
2022-08-02 13.99 13.99 13.40 13.53 1.5M
2022-08-01 14.19 14.30 14.04 14.17 0.6M
2022-07-29 14.15 14.34 13.98 14.12 0.8M
2022-07-28 14.04 14.27 14.04 14.17 0.7M
2022-07-27 14.26 14.30 13.94 14.03 1.1M
2022-07-26 14.29 14.44 14.09 14.28 0.7M
2022-07-25 14.30 14.49 14.10 14.31 1.4M
2022-07-22 14.14 14.28 13.92 14.12 1.1M
2022-07-21 14.17 14.34 13.90 14.05 1.8M
2022-07-20 13.76 14.14 13.60 14.07 1.8M
2022-07-19 13.35 13.68 13.18 13.63 1.1M
2022-07-18 12.70 13.43 12.63 13.33 1.9M
2022-07-15 13.27 13.27 12.62 12.62 1.8M
2022-07-14 13.36 13.36 13.21 13.27 0.6M
2022-07-13 13.01 13.36 13.01 13.36 1.0M
2022-07-12 13.30 13.33 13.05 13.05 0.9M
2022-07-11 13.30 13.34 13.12 13.25 0.8M
2022-07-08 13.18 13.29 13.06 13.25 0.8M
2022-07-07 12.92 13.18 12.83 13.14 0.8M
2022-07-06 13.04 13.04 12.73 12.88 1.1M
2022-07-05 13.29 13.36 12.90 13.04 1.1M
2022-07-04 13.30 13.35 13.16 13.29 1.0M
2022-07-01 13.39 13.49 13.08 13.30 1.5M
2022-06-30 13.35 13.53 13.29 13.41 1.7M
2022-06-29 13.60 13.69 13.35 13.40 1.2M
2022-06-28 13.24 13.72 13.10 13.53 1.6M
2022-06-27 13.46 13.46 13.13 13.24 1.5M
2022-06-24 13.17 13.50 13.06 13.34 1.5M
2022-06-23 13.10 13.26 12.99 13.16 1.3M
2022-06-22 13.16 13.40 12.94 13.10 1.9M
2022-06-21 13.06 13.16 13.02 13.11 1.4M
2022-06-20 13.18 13.30 13.04 13.06 1.6M
2022-06-17 13.50 13.60 13.03 13.15 2.7M
2022-06-16 13.37 13.67 13.32 13.54 1.9M
2022-06-15 13.65 13.85 13.37 13.37 2.2M
2022-06-14 13.82 13.99 13.50 13.65 2.2M
2022-06-13 13.76 14.13 13.50 13.99 2.7M
2022-06-10 13.52 14.40 13.47 13.95 4.5M
2022-06-09 13.90 13.90 13.21 13.50 4.7M
2022-06-08 13.80 14.30 13.60 13.93 4.8M
2022-06-07 14.30 14.48 13.66 13.98 4.7M
2022-06-06 14.01 14.58 13.40 14.30 6.2M
2022-06-02 15.06 15.06 14.36 14.36 9.9M
2022-06-01 14.60 15.95 14.55 15.95 13.3M
2022-05-31 14.87 15.80 13.51 14.50 7.1M
2022-05-27 14.66 14.88 14.20 14.74 3.2M
2022-05-26 15.37 15.37 14.63 14.63 4.2M
2022-05-25 14.88 15.43 14.60 15.40 3.8M
2022-05-24 14.45 15.13 14.33 14.84 3.6M
2022-05-23 14.18 14.63 14.11 14.50 3.1M
2022-05-20 13.97 14.67 13.97 14.09 5.5M
2022-05-19 13.40 14.06 13.21 13.97 2.0M
2022-05-18 13.31 13.58 13.22 13.45 1.1M
2022-05-17 12.86 13.50 12.84 13.35 2.1M
2022-05-16 12.95 12.99 12.74 12.86 2.8M
2022-05-13 12.99 13.46 12.90 13.40 1.5M
2022-05-12 12.66 13.10 12.53 12.99 1.5M
2022-05-11 12.55 12.96 12.55 12.63 1.3M
2022-05-10 12.56 12.63 12.45 12.61 0.6M
2022-05-09 12.10 12.64 12.10 12.61 0.7M
2022-05-06 11.88 12.24 11.72 12.24 0.7M
2022-05-05 11.90 12.40 11.90 12.12 0.7M
2022-04-29 11.40 12.08 11.37 11.90 0.7M
2022-04-28 11.02 11.58 11.02 11.50 1.4M
2022-04-27 11.85 11.85 11.42 11.42 2.2M
2022-04-26 12.08 12.19 11.47 12.02 1.1M
2022-04-25 12.50 12.70 12.06 12.06 1.2M
2022-04-22 12.14 12.74 12.14 12.69 0.8M
2022-04-21 12.76 12.90 12.38 12.38 1.8M
2022-04-20 13.35 13.35 12.92 13.03 1.9M
2022-04-19 12.90 13.01 12.45 12.71 1.3M
2022-04-18 13.55 13.55 13.01 13.01 2.2M
2022-04-15 14.08 14.08 13.62 13.69 0.9M
2022-04-14 14.10 14.21 14.00 14.15 0.8M
2022-04-13 13.76 14.19 13.69 14.10 1.4M
2022-04-12 13.65 13.92 13.50 13.90 0.8M
2022-04-11 13.91 14.00 13.63 13.72 0.8M
2022-04-08 13.91 14.09 13.72 14.00 1.0M
2022-04-07 14.00 14.09 13.54 13.73 0.8M
2022-04-06 13.82 14.15 13.71 14.00 1.0M
2022-04-01 13.50 13.82 13.46 13.82 0.8M
2022-03-31 13.59 13.68 13.46 13.52 0.8M
2022-03-30 13.27 13.68 13.26 13.60 1.1M
2022-03-29 13.78 13.78 13.07 13.30 2.0M
2022-03-28 13.86 13.97 13.63 13.76 1.4M
2022-03-25 13.96 14.24 13.83 13.95 1.3M
2022-03-24 14.13 14.30 13.83 13.96 1.7M
2022-03-23 14.80 14.80 14.06 14.35 4.0M
2022-03-22 14.19 14.88 13.94 14.80 2.4M
2022-03-21 14.25 14.45 14.04 14.20 1.7M
2022-03-18 13.90 14.36 13.70 14.36 1.9M
2022-03-17 14.38 14.42 13.76 13.92 3.1M
2022-03-16 14.17 14.44 13.71 14.29 2.6M
2022-03-15 14.52 15.07 14.03 14.16 3.0M
2022-03-14 15.26 15.53 14.76 14.77 2.2M
2022-03-11 15.34 15.84 15.02 15.54 2.8M
2022-03-10 15.00 15.35 14.71 15.35 3.2M
2022-03-09 14.51 15.00 13.90 14.73 4.2M
2022-03-08 15.07 15.16 14.30 14.63 2.5M
2022-03-07 14.69 15.44 14.62 15.01 2.9M
2022-03-04 14.84 14.94 14.53 14.74 1.8M
2022-03-03 14.88 14.99 14.50 14.83 3.7M
2022-03-02 14.28 14.29 14.02 14.29 1.4M
2022-03-01 13.31 13.65 13.25 13.61 0.7M
2022-02-28 13.46 13.46 13.15 13.31 0.5M
2022-02-25 13.16 13.48 13.16 13.46 0.6M
2022-02-24 13.58 13.74 12.90 13.23 1.3M
2022-02-23 13.60 13.97 13.51 13.51 1.6M
2022-02-22 13.08 13.66 12.97 13.63 2.3M
2022-02-21 12.83 13.13 12.79 13.01 0.8M
2022-02-18 12.66 12.88 12.62 12.83 0.6M
2022-02-17 12.72 12.85 12.69 12.70 0.3M
2022-02-16 12.65 12.88 12.65 12.78 0.4M
2022-02-15 12.66 12.84 12.56 12.70 0.4M
2022-02-14 12.45 12.73 12.36 12.66 0.5M
2022-02-11 12.82 12.82 12.53 12.58 0.5M
2022-02-10 12.76 12.90 12.58 12.85 0.8M
2022-02-09 12.80 12.86 12.72 12.79 0.6M
2022-02-08 12.71 12.89 12.61 12.80 0.9M
2022-02-07 12.35 12.74 12.35 12.65 0.9M
2022-01-28 12.26 12.70 12.21 12.58 0.8M
2022-01-27 12.44 12.64 12.17 12.28 0.9M
2022-01-26 12.09 12.30 12.00 12.26 0.4M
2022-01-25 12.36 12.68 11.89 12.06 0.7M
2022-01-24 12.57 12.71 12.50 12.52 0.5M
2022-01-21 12.45 12.65 12.22 12.56 0.8M
2022-01-20 12.73 12.97 12.47 12.51 0.7M
2022-01-19 12.93 12.93 12.72 12.78 0.5M
2022-01-18 13.03 13.30 12.82 12.93 1.2M
2022-01-17 12.90 13.05 12.69 12.97 1.6M
2022-01-14 13.20 13.21 12.55 12.55 2.4M
2022-01-13 13.45 13.55 13.16 13.21 0.7M
2022-01-12 13.29 13.58 13.20 13.45 1.2M
2022-01-11 13.16 13.39 13.16 13.27 0.9M
2022-01-10 13.23 13.23 13.08 13.16 0.5M
2022-01-07 13.24 13.28 13.07 13.16 0.9M
2022-01-06 12.91 13.40 12.88 13.22 1.5M
2022-01-05 13.09 13.11 12.88 12.95 0.9M
2022-01-04 12.80 13.14 12.72 12.98 1.1M