Tianjin LVYIN

002887
🏛️ china →
9.50
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 9.65 9.80 9.65 9.79 1.4M
2021-12-30 9.69 9.74 9.65 9.69 1.2M
2021-12-29 9.77 9.77 9.50 9.70 1.4M
2021-12-28 9.59 9.75 9.55 9.75 1.7M
2021-12-27 9.50 9.65 9.45 9.60 1.2M
2021-12-24 9.65 9.71 9.44 9.49 2.0M
2021-12-23 9.88 9.88 9.65 9.68 1.9M
2021-12-22 9.88 9.91 9.78 9.85 1.9M
2021-12-21 9.69 9.88 9.68 9.87 2.4M
2021-12-20 9.65 9.76 9.63 9.74 1.9M
2021-12-17 9.65 9.75 9.58 9.68 1.9M
2021-12-16 9.59 9.70 9.48 9.65 2.1M
2021-12-15 9.45 9.63 9.40 9.53 2.2M
2021-12-14 9.45 9.49 9.38 9.43 1.1M
2021-12-13 9.53 9.53 9.43 9.46 1.1M
2021-12-10 9.49 9.52 9.45 9.47 1.2M
2021-12-09 9.50 9.55 9.45 9.50 0.9M
2021-12-08 9.51 9.52 9.44 9.49 0.8M
2021-12-07 9.52 9.60 9.36 9.47 1.1M
2021-12-06 9.80 9.80 9.50 9.50 1.2M
2021-12-03 9.67 9.78 9.63 9.71 0.9M
2021-12-02 9.86 9.86 9.68 9.70 1.4M
2021-12-01 9.60 9.88 9.52 9.82 2.4M
2021-11-30 9.49 9.63 9.49 9.55 1.2M
2021-11-29 9.50 9.55 9.46 9.48 0.8M
2021-11-26 9.63 9.68 9.54 9.63 1.0M
2021-11-25 9.64 9.67 9.60 9.63 0.9M
2021-11-24 9.64 9.67 9.58 9.64 0.8M
2021-11-23 9.60 9.70 9.55 9.64 1.0M
2021-11-22 9.58 9.62 9.53 9.59 0.7M
2021-11-19 9.50 9.60 9.41 9.54 1.0M
2021-11-18 9.65 9.68 9.50 9.50 0.9M
2021-11-17 9.50 9.71 9.47 9.65 1.2M
2021-11-16 9.68 9.70 9.44 9.46 1.1M
2021-11-15 9.52 9.77 9.50 9.70 2.0M
2021-11-12 9.53 9.53 9.40 9.51 0.9M
2021-11-11 9.45 9.65 9.41 9.53 1.1M
2021-11-10 9.38 9.42 9.23 9.39 0.8M
2021-11-09 9.33 9.44 9.25 9.36 0.9M
2021-11-08 9.09 9.52 9.05 9.33 1.7M
2021-11-05 9.15 9.19 9.04 9.07 0.7M
2021-11-04 9.07 9.14 9.01 9.14 0.7M
2021-11-03 8.95 9.08 8.95 9.06 0.8M
2021-11-02 9.14 9.22 8.92 8.95 1.1M
2021-11-01 9.08 9.23 8.89 9.14 1.6M
2021-10-29 9.14 9.28 9.08 9.24 0.7M
2021-10-28 9.50 9.55 9.14 9.14 1.3M
2021-10-27 9.75 9.78 9.46 9.46 1.0M
2021-10-26 9.66 9.81 9.58 9.75 1.0M
2021-10-25 9.66 9.68 9.55 9.66 1.1M
2021-10-22 9.80 9.84 9.63 9.66 1.6M
2021-10-21 9.98 10.00 9.80 9.85 1.9M
2021-10-20 10.11 10.12 9.90 9.98 1.6M
2021-10-19 10.09 10.16 10.09 10.13 0.6M
2021-10-18 10.14 10.16 10.07 10.13 0.7M
2021-10-15 10.25 10.27 10.16 10.17 0.8M
2021-10-14 10.22 10.23 10.16 10.21 0.7M
2021-10-13 10.16 10.25 10.10 10.20 0.9M
2021-10-12 10.25 10.28 10.11 10.16 1.1M
2021-10-11 10.25 10.33 10.19 10.23 1.0M
2021-10-08 10.24 10.32 10.20 10.25 1.2M
2021-09-30 10.04 10.19 10.04 10.14 1.2M
2021-09-29 10.28 10.34 10.03 10.06 1.9M
2021-09-28 10.26 10.39 10.25 10.34 1.4M
2021-09-27 10.60 10.63 10.22 10.28 3.0M
2021-09-24 10.98 10.99 10.56 10.58 3.7M
2021-09-23 10.54 10.98 10.54 10.90 4.3M
2021-09-22 10.43 10.55 10.37 10.54 2.6M
2021-09-17 10.56 10.67 10.46 10.53 1.7M
2021-09-16 10.85 10.89 10.61 10.63 2.3M
2021-09-15 10.66 10.84 10.60 10.73 1.6M
2021-09-14 10.93 11.00 10.66 10.67 3.1M
2021-09-13 10.86 11.14 10.86 10.97 3.3M
2021-09-10 11.02 11.03 10.76 10.78 2.9M
2021-09-09 10.86 11.04 10.80 11.00 3.0M
2021-09-08 10.73 10.91 10.71 10.88 3.1M
2021-09-07 10.65 10.74 10.63 10.74 2.0M
2021-09-06 10.67 10.68 10.59 10.66 1.8M
2021-09-03 10.72 10.75 10.57 10.67 2.9M
2021-09-02 10.76 10.76 10.63 10.72 1.9M
2021-09-01 10.77 10.78 10.62 10.67 2.5M
2021-08-31 10.52 10.75 10.52 10.69 3.3M
2021-08-30 10.43 10.47 10.39 10.45 1.1M
2021-08-27 10.48 10.49 10.37 10.42 1.5M
2021-08-26 10.54 10.54 10.45 10.45 1.4M
2021-08-25 10.52 10.52 10.40 10.52 1.6M
2021-08-24 10.51 10.55 10.47 10.52 1.5M
2021-08-23 10.40 10.50 10.39 10.47 1.4M
2021-08-20 10.45 10.47 10.31 10.36 1.7M
2021-08-19 10.54 10.54 10.42 10.45 1.2M
2021-08-18 10.47 10.56 10.40 10.54 1.7M
2021-08-17 10.69 10.70 10.45 10.47 2.2M
2021-08-16 10.63 10.70 10.56 10.67 2.0M
2021-08-13 10.59 10.72 10.55 10.61 2.2M
2021-08-12 10.64 10.66 10.51 10.55 2.8M
2021-08-11 10.61 10.78 10.52 10.64 2.3M
2021-08-10 10.50 10.61 10.42 10.61 2.6M
2021-08-09 10.67 10.67 10.34 10.52 5.6M
2021-08-06 10.90 11.17 10.81 11.07 2.4M
2021-08-05 11.11 11.12 10.84 10.92 2.0M
2021-08-04 11.10 11.18 11.03 11.14 1.6M
2021-08-03 11.08 11.20 11.02 11.10 2.1M
2021-08-02 10.78 11.14 10.75 11.12 2.1M
2021-07-30 11.06 11.06 10.76 10.86 2.4M
2021-07-29 11.03 11.15 10.95 11.01 2.0M
2021-07-28 10.90 11.09 10.56 11.04 2.7M
2021-07-27 11.18 11.47 10.96 10.96 3.1M
2021-07-26 11.65 11.65 11.10 11.20 4.0M
2021-07-23 11.92 12.00 11.64 11.65 3.3M
2021-07-22 11.66 12.03 11.57 11.96 5.7M
2021-07-21 11.58 11.73 11.46 11.72 3.5M
2021-07-20 11.65 11.69 11.36 11.54 3.6M
2021-07-19 11.70 11.84 11.56 11.83 3.8M
2021-07-16 11.96 12.08 11.70 11.70 5.4M
2021-07-15 12.13 12.26 11.77 11.96 6.2M
2021-07-14 12.41 12.90 12.07 12.15 11.0M
2021-07-13 11.75 12.86 11.63 12.56 15.9M
2021-07-12 11.80 11.98 11.62 11.73 10.4M
2021-07-09 12.00 12.53 11.47 12.16 18.5M
2021-07-08 11.30 11.77 11.30 11.77 6.0M
2021-07-07 10.68 10.75 10.61 10.70 1.0M
2021-07-06 10.70 10.74 10.61 10.71 1.0M
2021-07-05 10.52 10.72 10.52 10.70 1.3M
2021-07-02 10.58 10.64 10.51 10.58 1.1M
2021-07-01 10.78 10.78 10.57 10.57 1.4M
2021-06-30 10.77 10.84 10.70 10.78 1.0M
2021-06-29 10.87 10.89 10.73 10.73 1.5M
2021-06-28 10.65 10.90 10.62 10.87 2.2M
2021-06-25 10.58 10.69 10.54 10.68 1.6M
2021-06-24 10.71 10.74 10.56 10.57 2.6M
2021-06-23 10.80 10.93 10.67 10.71 3.4M
2021-06-22 10.62 10.81 10.61 10.74 3.6M
2021-06-21 10.57 10.65 10.42 10.57 2.4M
2021-06-18 10.63 10.65 10.53 10.58 2.0M
2021-06-17 10.70 10.77 10.62 10.65 1.3M
2021-06-16 10.85 10.92 10.70 10.72 1.6M
2021-06-15 11.08 11.10 10.80 10.81 2.0M
2021-06-11 11.06 11.19 11.03 11.07 1.8M
2021-06-10 11.22 11.22 11.02 11.06 1.7M
2021-06-09 11.15 11.30 11.15 11.20 1.1M
2021-06-08 11.20 11.28 11.05 11.19 1.8M
2021-06-07 11.49 11.50 11.14 11.18 4.0M
2021-06-04 11.65 11.74 11.51 11.61 2.0M
2021-06-03 11.81 11.98 11.69 11.69 3.2M
2021-06-02 11.75 11.79 11.62 11.66 2.0M
2021-06-01 11.79 11.82 11.65 11.80 2.4M
2021-05-31 11.85 11.99 11.74 11.90 2.8M
2021-05-28 12.11 12.11 11.80 11.91 3.9M
2021-05-27 11.76 12.39 11.63 12.16 6.6M
2021-05-26 11.42 12.31 11.31 11.92 6.8M
2021-05-25 11.54 11.54 11.20 11.35 2.4M
2021-05-24 11.33 11.69 11.33 11.49 3.4M
2021-05-21 11.14 11.29 11.10 11.20 1.6M
2021-05-20 11.21 11.26 11.10 11.11 1.2M
2021-05-19 11.20 11.27 11.14 11.20 1.2M
2021-05-18 11.23 11.28 11.13 11.19 1.4M
2021-05-17 11.43 11.43 11.17 11.25 2.5M
2021-05-14 11.05 11.67 11.05 11.53 4.2M
2021-05-13 11.16 11.21 11.04 11.04 1.5M
2021-05-12 11.12 11.21 11.07 11.20 1.0M
2021-05-11 11.02 11.15 10.97 11.15 1.3M
2021-05-10 11.07 11.16 10.96 11.02 1.5M
2021-05-07 10.94 11.22 10.88 11.07 2.0M
2021-05-06 10.89 11.07 10.78 10.95 2.8M
2021-04-30 11.48 11.48 11.06 11.08 4.1M
2021-04-29 11.64 11.67 11.40 11.61 2.7M
2021-04-28 11.50 11.79 11.37 11.64 2.6M
2021-04-27 11.54 11.58 11.23 11.37 2.1M
2021-04-26 11.63 11.70 11.51 11.54 2.3M
2021-04-23 12.01 12.01 11.58 11.76 2.9M
2021-04-22 11.88 12.08 11.83 11.93 2.2M
2021-04-21 12.20 12.20 11.86 11.92 3.3M
2021-04-20 12.45 12.52 12.20 12.22 3.8M
2021-04-19 12.00 12.92 11.91 12.45 6.8M
2021-04-16 11.71 12.08 11.71 12.02 2.8M
2021-04-15 11.82 11.83 11.63 11.65 2.3M
2021-04-14 11.71 11.91 11.57 11.88 3.1M
2021-04-13 12.59 12.59 11.55 11.78 5.6M
2021-04-12 13.05 13.10 12.90 13.09 4.4M
2021-04-09 12.94 13.09 12.90 13.02 3.6M
2021-04-08 13.08 13.13 12.90 12.92 4.3M
2021-04-07 13.18 13.35 12.96 13.07 6.2M
2021-04-06 12.96 13.19 12.96 13.09 4.4M
2021-04-02 12.93 13.25 12.85 13.09 7.8M
2021-04-01 13.14 13.15 12.76 12.95 9.6M
2021-03-31 13.09 13.56 12.98 13.31 10.4M
2021-03-30 13.34 13.43 12.92 12.99 14.2M
2021-03-29 14.50 14.50 13.56 13.63 22.6M
2021-03-26 15.60 16.58 14.52 14.83 31.0M
2021-03-25 15.07 15.07 15.07 15.07 6.0M
2021-03-24 13.51 13.84 13.43 13.70 3.2M
2021-03-23 13.72 13.78 13.33 13.67 4.0M
2021-03-22 13.72 13.87 13.50 13.73 4.0M
2021-03-19 13.38 13.85 13.37 13.72 4.2M
2021-03-18 13.34 13.64 13.34 13.55 4.4M
2021-03-17 13.37 13.43 13.08 13.30 4.2M
2021-03-16 13.27 13.45 12.96 13.37 6.3M
2021-03-15 12.74 13.25 12.74 13.20 6.9M
2021-03-12 12.10 12.80 12.00 12.67 5.2M
2021-03-11 11.79 12.17 11.67 12.10 2.5M
2021-03-10 12.19 12.49 11.72 11.79 4.3M
2021-03-09 12.40 12.55 11.70 12.00 5.9M
2021-03-08 12.73 12.74 12.39 12.48 4.0M
2021-03-05 12.52 12.85 12.46 12.72 3.5M
2021-03-04 12.60 12.89 12.50 12.56 3.8M
2021-03-03 12.34 12.78 12.23 12.63 4.5M
2021-03-02 12.13 12.44 12.05 12.31 4.0M
2021-03-01 12.31 12.31 12.04 12.14 3.4M
2021-02-26 11.85 12.21 11.58 12.02 3.0M
2021-02-25 11.80 11.97 11.71 11.77 1.7M
2021-02-24 11.68 12.09 11.67 11.80 3.3M
2021-02-23 11.70 11.93 11.43 11.68 2.9M
2021-02-22 11.58 11.92 11.58 11.73 4.5M
2021-02-19 10.83 11.03 10.80 11.02 1.5M
2021-02-18 10.65 10.87 10.65 10.83 0.8M
2021-02-10 10.74 10.74 10.56 10.57 0.7M
2021-02-09 10.45 10.75 10.42 10.66 0.8M
2021-02-08 10.28 10.52 10.28 10.51 0.7M
2021-02-05 10.38 10.49 10.26 10.28 1.1M
2021-02-04 10.60 10.66 10.26 10.42 1.3M
2021-02-03 10.94 10.94 10.63 10.74 1.4M
2021-02-02 10.90 11.06 10.86 10.90 1.2M
2021-02-01 10.79 11.08 10.70 10.95 1.5M
2021-01-29 10.79 10.89 10.69 10.78 1.2M
2021-01-28 10.98 11.04 10.72 10.73 1.8M
2021-01-27 11.05 11.17 10.99 11.01 1.2M
2021-01-26 11.24 11.25 11.08 11.09 1.1M
2021-01-25 11.47 11.47 11.14 11.17 1.5M
2021-01-22 11.56 11.56 11.37 11.41 1.0M
2021-01-21 11.32 11.56 11.29 11.51 1.5M
2021-01-20 11.49 11.50 11.31 11.34 1.2M
2021-01-19 11.48 11.55 11.35 11.49 1.3M
2021-01-18 11.37 11.57 11.37 11.47 1.3M
2021-01-15 11.19 11.55 11.16 11.37 1.7M
2021-01-14 11.31 11.57 11.28 11.39 2.2M
2021-01-13 11.25 11.26 11.00 11.05 1.0M
2021-01-12 11.15 11.44 11.15 11.25 0.8M
2021-01-11 11.24 11.30 11.13 11.24 1.1M
2021-01-08 11.33 11.34 11.14 11.25 1.0M
2021-01-07 11.34 11.48 11.30 11.33 1.0M
2021-01-06 11.44 11.44 11.30 11.38 1.0M
2021-01-05 11.54 11.54 11.33 11.46 1.7M
2021-01-04 11.61 11.64 11.45 11.59 1.5M