Shanxi LuAn Energy

601699
🏛️ china →
14.29
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 15.10 15.28 14.83 15.28 7,483.7K
09:35 15.30 15.42 15.16 15.27 5,996.3K
09:40 15.26 15.26 14.95 14.98 3,126.7K
09:45 14.98 15.01 14.85 15.01 1,827.6K
09:50 15.00 15.00 14.85 14.85 1,041.2K
09:55 14.85 14.96 14.85 14.92 931.4K
10:00 14.90 15.09 14.90 15.02 1,604.2K
10:05 15.02 15.03 14.87 14.91 1,264.1K
10:10 14.91 14.98 14.91 14.92 561.1K
10:15 14.93 14.93 14.89 14.92 679.4K
10:20 14.92 14.92 14.84 14.85 1,230.0K
10:25 14.88 15.00 14.85 14.98 611.8K
10:30 14.99 15.04 14.95 14.95 458.6K
10:35 14.96 15.10 14.90 14.99 1,902.6K
10:40 14.99 14.99 14.93 14.93 184.5K
10:45 14.93 14.98 14.93 14.95 413.4K
10:50 14.95 14.97 14.91 14.91 556.0K
10:55 14.91 14.98 14.88 14.97 880.7K
11:00 14.96 15.01 14.95 15.00 606.7K
11:05 14.98 15.01 14.94 14.94 232.6K
11:10 14.94 14.99 14.93 14.96 234.8K
11:15 14.94 15.01 14.94 15.01 259.4K
11:20 15.01 15.08 14.99 14.99 1,163.1K
11:25 15.00 15.02 14.96 14.96 391.6K
13:00 14.96 14.98 14.90 14.93 812.2K
13:05 14.94 14.98 14.93 14.93 418.9K
13:10 14.94 14.97 14.92 14.94 318.6K
13:15 14.95 14.99 14.95 14.96 374.4K
13:20 14.95 14.98 14.92 14.95 591.6K
13:25 14.95 14.98 14.94 14.96 336.2K
13:30 14.95 14.96 14.91 14.91 670.9K
13:35 14.90 14.91 14.85 14.86 885.7K
13:40 14.85 14.87 14.83 14.85 871.6K
13:45 14.85 14.87 14.79 14.83 1,513.1K
13:50 14.83 14.85 14.80 14.80 355.6K
13:55 14.81 14.90 14.81 14.88 657.3K
14:00 14.87 14.88 14.81 14.81 436.5K
14:05 14.82 14.87 14.80 14.85 361.3K
14:10 14.85 14.91 14.82 14.85 443.7K
14:15 14.85 14.88 14.79 14.80 1,092.0K
14:20 14.80 14.86 14.80 14.82 726.6K
14:25 14.82 14.86 14.81 14.85 522.8K
14:30 14.85 14.93 14.85 14.93 537.4K
14:35 14.91 14.92 14.86 14.86 309.6K
14:40 14.86 14.90 14.84 14.88 812.1K
14:45 14.87 14.91 14.87 14.87 762.8K
14:50 14.87 14.90 14.87 14.90 757.5K
14:55 14.90 14.94 14.88 14.94 1,010.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 14.00 14.31 13.89 14.29 31.3M
2025-09-26 14.40 14.61 14.10 14.12 33.9M
2025-09-25 14.79 14.81 14.38 14.54 41.3M
2025-09-24 14.81 14.88 14.35 14.82 47.8M
2025-09-23 14.75 15.39 14.56 14.98 52.7M
2025-09-22 15.06 15.42 14.78 14.94 49.2M
2025-09-19 14.28 15.19 14.13 15.00 85.3M
2025-09-18 14.40 14.53 14.00 14.20 60.5M
2025-09-17 13.60 14.80 13.47 14.63 104.5M
2025-09-16 14.09 14.28 13.55 13.75 70.6M
2025-09-15 13.20 13.75 13.14 13.74 58.4M
2025-09-12 13.01 13.44 12.93 13.27 40.2M
2025-09-11 13.05 13.19 12.90 13.06 19.7M
2025-09-10 13.15 13.15 12.92 12.96 18.2M
2025-09-09 13.26 13.45 13.04 13.17 26.9M
2025-09-08 13.09 13.33 13.04 13.30 40.0M
2025-09-05 12.79 13.36 12.67 13.29 44.3M
2025-09-04 12.71 12.85 12.62 12.76 25.0M
2025-09-03 13.02 13.14 12.69 12.78 27.5M
2025-09-02 13.17 13.22 12.96 13.02 24.9M
2025-09-01 13.02 13.38 12.93 13.19 46.0M
2025-08-29 13.09 13.39 12.91 12.97 52.0M
2025-08-28 12.88 13.26 12.82 13.04 37.5M
2025-08-27 13.62 13.63 13.01 13.03 52.3M
2025-08-26 13.84 13.86 13.64 13.64 31.0M
2025-08-25 13.70 14.11 13.48 13.88 64.9M
2025-08-22 13.50 13.60 13.30 13.60 31.4M
2025-08-21 13.44 13.61 13.36 13.53 28.8M
2025-08-20 13.47 13.55 13.28 13.39 29.3M
2025-08-19 13.69 13.74 13.37 13.47 30.8M
2025-08-18 13.99 14.06 13.61 13.70 41.1M
2025-08-15 13.58 13.99 13.52 13.89 30.0M
2025-08-14 13.88 13.98 13.58 13.61 41.3M
2025-08-13 14.35 14.43 13.82 13.95 67.1M
2025-08-12 14.40 14.82 14.24 14.60 63.9M
2025-08-11 14.26 14.53 14.06 14.13 33.2M
2025-08-08 14.20 14.42 14.00 14.20 35.0M
2025-08-07 14.16 14.52 13.97 14.26 44.4M
2025-08-06 14.21 14.67 14.04 14.29 69.3M
2025-08-05 13.55 14.38 13.51 14.25 57.9M
2025-08-04 13.25 13.76 13.25 13.74 46.6M
2025-08-01 13.71 14.00 13.61 13.64 49.3M
2025-07-31 13.97 14.12 13.43 13.72 93.7M
2025-07-30 14.99 15.14 14.20 14.42 119.8M
2025-07-29 13.94 14.76 13.76 14.70 116.6M
2025-07-28 13.58 14.29 13.58 13.95 128.4M
2025-07-25 14.19 15.16 14.08 14.29 152.4M
2025-07-24 13.12 14.35 12.82 14.18 182.6M
2025-07-23 13.50 13.86 12.95 13.21 220.3M
2025-07-22 11.54 12.60 11.46 12.60 91.3M
2025-07-21 10.98 11.45 10.95 11.45 73.8M
2025-07-18 10.78 10.99 10.78 10.89 40.5M
2025-07-17 10.72 10.76 10.65 10.71 14.9M
2025-07-16 10.68 10.73 10.64 10.69 16.7M
2025-07-15 10.92 10.92 10.66 10.69 33.1M
2025-07-14 11.02 11.06 10.87 10.96 31.3M
2025-07-11 11.08 11.17 10.96 11.01 39.5M
2025-07-10 10.82 11.04 10.80 11.02 38.5M
2025-07-09 10.82 10.88 10.75 10.82 22.3M
2025-07-08 10.63 10.82 10.60 10.82 32.4M
2025-07-07 10.65 10.69 10.57 10.63 16.4M
2025-07-04 10.65 10.81 10.61 10.63 29.3M
2025-07-03 10.65 10.78 10.54 10.63 29.4M
2025-07-02 10.43 10.65 10.38 10.65 41.4M
2025-07-01 10.53 10.56 10.38 10.44 28.8M
2025-06-30 10.57 10.62 10.50 10.55 20.5M
2025-06-27 10.42 10.59 10.41 10.56 36.2M
2025-06-26 10.43 10.65 10.37 10.39 27.8M
2025-06-25 10.47 10.49 10.31 10.41 23.6M
2025-06-24 10.84 10.90 10.77 10.87 21.4M
2025-06-23 10.77 10.96 10.70 10.93 25.9M
2025-06-20 10.75 10.84 10.71 10.74 11.3M
2025-06-19 10.92 10.93 10.72 10.74 20.6M
2025-06-18 11.02 11.08 10.80 10.98 26.4M
2025-06-17 10.82 11.06 10.76 11.01 34.9M
2025-06-16 10.85 10.89 10.77 10.82 18.7M
2025-06-13 10.80 10.90 10.78 10.88 28.3M
2025-06-12 10.85 10.87 10.76 10.78 11.0M
2025-06-11 10.77 10.90 10.75 10.84 19.2M
2025-06-10 10.86 10.92 10.75 10.77 16.2M
2025-06-09 10.84 10.93 10.76 10.88 15.4M
2025-06-06 10.81 10.93 10.78 10.84 18.4M
2025-06-05 10.81 10.89 10.72 10.77 16.2M
2025-06-04 10.73 10.92 10.68 10.91 21.8M
2025-06-03 10.76 10.76 10.66 10.69 12.2M
2025-05-30 10.83 10.84 10.73 10.74 14.2M
2025-05-29 10.77 10.85 10.76 10.84 7.4M
2025-05-28 10.85 10.86 10.76 10.79 9.9M
2025-05-27 10.94 10.96 10.74 10.80 18.4M
2025-05-26 11.13 11.16 10.95 10.97 19.4M
2025-05-23 11.31 11.45 11.17 11.17 15.3M
2025-05-22 11.27 11.34 11.17 11.31 14.9M
2025-05-21 11.09 11.64 11.09 11.33 34.4M
2025-05-20 11.10 11.12 11.01 11.08 9.3M
2025-05-19 11.13 11.16 11.06 11.10 7.2M
2025-05-16 11.15 11.18 11.07 11.15 12.3M
2025-05-15 11.35 11.44 11.18 11.18 19.4M
2025-05-14 11.15 11.37 11.12 11.36 24.5M
2025-05-13 11.08 11.29 11.07 11.20 23.5M
2025-05-12 11.05 11.06 10.98 11.06 8.9M
2025-05-09 11.02 11.05 10.95 11.00 10.1M
2025-05-08 11.12 11.14 11.00 11.01 17.6M
2025-05-07 11.04 11.15 11.02 11.14 17.8M
2025-05-06 10.94 10.98 10.88 10.97 14.2M
2025-04-30 11.10 11.14 10.91 10.92 15.9M
2025-04-29 11.00 11.16 10.89 11.06 13.0M
2025-04-28 11.19 11.19 11.04 11.05 13.6M
2025-04-25 11.30 11.32 11.11 11.21 14.3M
2025-04-24 11.30 11.41 11.27 11.31 11.2M
2025-04-23 11.38 11.44 11.27 11.30 11.4M
2025-04-22 11.40 11.47 11.35 11.36 10.6M
2025-04-21 11.42 11.45 11.38 11.41 6.8M
2025-04-18 11.53 11.56 11.40 11.42 8.5M
2025-04-17 11.52 11.58 11.49 11.56 8.3M
2025-04-16 11.63 11.63 11.40 11.59 13.5M
2025-04-15 11.77 11.77 11.56 11.61 12.1M
2025-04-14 11.60 11.80 11.55 11.78 16.0M
2025-04-11 11.60 11.64 11.52 11.54 10.0M
2025-04-10 11.78 11.84 11.54 11.64 18.8M
2025-04-09 11.55 11.56 11.26 11.56 18.1M
2025-04-08 11.15 11.67 11.15 11.61 25.9M
2025-04-07 11.96 11.96 11.04 11.15 33.7M
2025-04-03 12.16 12.29 12.13 12.27 7.1M
2025-04-02 12.22 12.37 12.19 12.24 9.1M
2025-04-01 12.05 12.28 12.05 12.27 12.3M
2025-03-31 12.13 12.22 12.00 12.03 13.9M
2025-03-28 12.48 12.49 12.17 12.17 19.7M
2025-03-27 12.72 12.78 12.48 12.50 21.2M
2025-03-26 12.59 12.86 12.48 12.73 28.6M
2025-03-25 12.43 12.67 12.32 12.60 25.5M
2025-03-24 12.51 12.62 12.30 12.40 14.8M
2025-03-21 12.48 12.56 12.30 12.51 21.2M
2025-03-20 12.58 12.80 12.45 12.49 23.1M
2025-03-19 12.60 12.65 12.47 12.58 13.4M
2025-03-18 12.79 12.79 12.60 12.65 14.3M
2025-03-17 12.69 12.80 12.58 12.76 21.3M
2025-03-14 12.62 12.75 12.56 12.68 28.2M
2025-03-13 12.20 12.87 12.20 12.76 53.8M
2025-03-12 12.24 12.36 12.15 12.20 14.5M
2025-03-11 12.10 12.20 12.06 12.20 9.5M
2025-03-10 12.07 12.29 12.03 12.19 15.3M
2025-03-07 11.96 12.14 11.91 12.05 13.5M
2025-03-06 11.85 11.99 11.76 11.98 13.3M
2025-03-05 12.05 12.05 11.81 11.84 14.4M
2025-03-04 12.09 12.17 12.00 12.05 9.6M
2025-03-03 12.06 12.23 12.05 12.14 12.1M
2025-02-28 12.22 12.24 12.03 12.05 12.7M
2025-02-27 12.30 12.36 12.13 12.20 12.2M
2025-02-26 12.26 12.42 12.20 12.30 15.2M
2025-02-25 12.15 12.42 12.03 12.25 21.6M
2025-02-24 12.10 12.21 12.04 12.20 12.4M
2025-02-21 12.22 12.25 12.09 12.16 11.0M
2025-02-20 12.18 12.28 12.11 12.19 12.1M
2025-02-19 12.14 12.19 11.97 12.19 15.0M
2025-02-18 12.30 12.38 12.12 12.14 18.8M
2025-02-17 12.37 12.42 12.27 12.33 16.4M
2025-02-14 12.43 12.52 12.36 12.42 12.0M
2025-02-13 12.41 12.58 12.39 12.43 15.7M
2025-02-12 12.48 12.50 12.33 12.44 14.7M
2025-02-11 12.70 12.77 12.45 12.52 15.7M
2025-02-10 12.73 12.73 12.55 12.72 13.2M
2025-02-07 12.50 12.75 12.46 12.70 16.8M
2025-02-06 12.36 12.58 12.28 12.58 13.6M
2025-02-05 12.64 12.64 12.38 12.40 12.0M
2025-01-27 12.55 12.66 12.54 12.58 12.6M
2025-01-24 12.59 12.66 12.50 12.56 14.9M
2025-01-23 12.74 12.84 12.56 12.57 17.5M
2025-01-22 12.82 12.82 12.65 12.68 12.1M
2025-01-21 13.15 13.15 12.73 12.84 26.3M
2025-01-20 13.37 13.38 13.02 13.15 33.3M
2025-01-17 13.87 13.95 13.69 13.73 8.7M
2025-01-16 13.69 13.99 13.65 13.86 13.4M
2025-01-15 13.67 13.74 13.55 13.61 9.5M
2025-01-14 13.47 13.72 13.38 13.71 9.3M
2025-01-13 13.41 13.58 13.37 13.42 6.2M
2025-01-10 13.67 13.76 13.48 13.49 8.8M
2025-01-09 13.89 13.90 13.66 13.67 10.0M
2025-01-08 14.15 14.27 13.80 13.94 11.7M
2025-01-07 14.12 14.29 13.95 14.20 10.8M
2025-01-06 14.10 14.32 13.94 14.10 14.0M
2025-01-03 13.98 14.35 13.94 14.20 22.2M
2025-01-02 14.36 14.44 13.90 13.97 18.2M