LHC

LHC
🏛️ 越南 →
93,100.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 49,034.59 49,034.59 48,217.34 48,217.34 0.0M
2021-12-30 49,034.59 49,034.59 48,217.34 48,217.34 0.0M
2021-12-29 49,488.61 49,488.61 47,717.91 47,717.91 0.0M
2021-12-28 48,126.54 49,488.61 47,490.90 47,490.90 0.0M
2021-12-27 49,488.61 49,488.61 49,488.61 49,488.61 0.0M
2021-12-24 48,081.13 48,126.54 48,081.13 48,126.54 0.0M
2021-12-23 49,216.20 49,897.23 48,126.54 48,126.54 0.0M
2021-12-22 47,808.72 47,944.93 45,402.40 47,944.93 0.1M
2021-12-21 50,850.68 50,850.68 48,126.54 50,396.66 0.0M
2021-12-20 52,666.78 52,666.78 47,309.29 47,944.93 0.0M
2021-12-17 48,580.56 50,396.66 47,400.10 50,396.66 0.1M
2021-12-16 53,257.01 53,257.01 48,398.95 52,666.78 0.0M
2021-12-15 49,034.59 49,034.59 48,444.35 48,444.35 0.0M
2021-12-14 52,212.75 53,801.84 52,212.75 53,801.84 0.0M
2021-12-13 52,212.75 52,212.75 52,212.75 52,212.75 0.0M
2021-12-10 52,212.75 53,574.82 50,396.66 50,396.66 0.0M
2021-12-09 50,396.66 52,212.75 50,396.66 52,212.75 0.0M
2021-12-08 49,715.62 52,212.75 47,672.51 50,623.67 0.0M
2021-12-07 49,034.59 49,715.62 47,263.89 49,715.62 0.0M
2021-12-06 47,263.89 47,263.89 47,263.89 47,263.89 0.0M
2021-12-03 46,083.43 50,850.68 46,083.43 49,942.63 0.0M
2021-12-02 48,126.54 48,126.54 47,218.49 47,854.12 0.0M
2021-12-01 48,126.54 48,126.54 47,672.51 47,672.51 0.0M
2021-11-30 47,672.51 48,580.56 47,672.51 47,672.51 0.0M
2021-11-29 46,764.47 51,304.70 46,764.47 49,488.61 0.0M
2021-11-26 46,809.87 46,900.67 46,764.47 46,900.67 0.0M
2021-11-25 46,401.25 46,582.86 46,401.25 46,537.45 0.0M
2021-11-24 47,309.29 48,126.54 44,494.34 46,355.84 0.1M
2021-11-23 50,850.68 50,850.68 47,763.32 47,990.33 0.0M
2021-11-22 49,488.61 51,758.73 47,445.50 51,758.73 0.0M
2021-11-19 52,212.75 53,120.80 49,488.61 49,488.61 0.0M
2021-11-18 49,942.63 54,482.87 49,942.63 54,392.07 0.1M
2021-11-17 45,856.42 50,033.44 45,856.42 49,942.63 0.1M
2021-11-16 44,040.32 48,353.55 44,040.32 45,493.20 0.1M
2021-11-15 42,905.26 47,173.09 42,905.26 44,040.32 0.1M
2021-11-12 42,905.26 42,905.26 42,905.26 42,905.26 0.0M
2021-11-11 42,678.25 42,859.86 42,224.23 42,269.63 0.1M
2021-11-10 42,224.23 42,950.66 42,224.23 42,224.23 0.0M
2021-11-09 42,178.82 42,269.63 42,178.82 42,224.23 0.0M
2021-11-08 42,224.23 42,678.25 42,224.23 42,224.23 0.0M
2021-11-05 42,405.84 42,632.85 41,770.20 42,224.23 0.0M
2021-11-04 41,543.19 43,359.29 41,543.19 42,224.23 0.0M
2021-11-03 40,952.96 43,586.30 40,952.96 41,543.19 0.1M
2021-11-02 42,224.23 42,224.23 40,862.15 40,952.96 0.0M
2021-11-01 43,041.47 43,041.47 42,678.25 42,678.25 0.0M
2021-10-29 38,819.05 43,177.68 38,819.05 43,041.47 0.0M
2021-10-28 38,819.05 39,318.47 38,819.05 39,318.47 0.0M
2021-10-27 39,000.66 39,681.69 38,819.05 38,819.05 0.0M
2021-10-26 38,592.04 38,592.04 38,410.43 38,592.04 0.0M
2021-10-25 38,819.05 39,000.66 38,592.04 38,955.25 0.0M
2021-10-22 39,046.06 39,046.06 38,183.41 38,819.05 0.0M
2021-10-21 39,046.06 39,046.06 38,365.02 38,819.05 0.0M
2021-10-20 38,955.25 39,046.06 38,909.85 38,909.85 0.0M
2021-10-19 38,183.41 38,955.25 38,183.41 38,955.25 0.0M
2021-10-18 38,819.05 39,046.06 38,138.01 38,955.25 0.0M
2021-10-15 38,138.01 38,819.05 38,138.01 38,819.05 0.0M
2021-10-14 38,819.05 38,819.05 38,138.01 38,138.01 0.0M
2021-10-13 38,138.01 38,909.85 38,138.01 38,909.85 0.0M
2021-10-12 38,365.02 38,592.04 38,138.01 38,138.01 0.0M
2021-10-11 38,365.02 38,365.02 38,365.02 38,365.02 0.0M
2021-10-08 38,365.02 38,365.02 38,365.02 38,365.02 0.0M
2021-10-07 38,365.02 38,365.02 38,092.61 38,092.61 0.0M
2021-10-06 38,138.01 38,909.85 38,138.01 38,365.02 0.0M
2021-10-05 38,138.01 38,138.01 37,911.00 37,911.00 0.0M
2021-10-04 38,546.63 38,592.04 37,911.00 38,047.21 0.0M
2021-10-01 35,958.70 38,592.04 35,958.70 38,592.04 0.0M
2021-09-30 37,911.00 38,047.21 37,911.00 38,047.21 0.0M
2021-09-29 39,046.06 39,046.06 37,774.79 37,956.40 0.0M
2021-09-28 39,091.46 39,954.11 39,091.46 39,954.11 0.0M
2021-09-27 37,729.39 38,138.01 37,729.39 38,138.01 0.0M
2021-09-24 38,274.22 39,046.06 37,593.18 39,046.06 0.1M
2021-09-23 38,138.01 39,091.46 38,138.01 39,091.46 0.0M
2021-09-22 39,046.06 39,046.06 39,046.06 39,046.06 0.1M
2021-09-21 38,592.04 38,592.04 38,592.04 38,592.04 0.0M
2021-09-20 37,728.34 38,570.68 37,462.33 37,684.00 0.1M
2021-09-17 38,792.36 38,792.36 37,684.00 37,684.00 0.0M
2021-09-16 37,684.00 38,570.68 37,329.33 37,373.66 0.1M
2021-09-15 38,127.34 38,127.34 37,684.00 38,038.68 0.0M
2021-09-14 38,127.34 39,014.03 38,127.34 38,127.34 0.0M
2021-09-13 37,950.01 38,127.34 37,905.67 37,905.67 0.0M
2021-09-10 36,353.98 37,950.01 36,353.98 36,885.99 0.0M
2021-09-09 36,797.32 37,950.01 36,797.32 37,950.01 0.0M
2021-09-07 37,240.66 38,127.34 37,196.33 38,127.34 0.0M
2021-09-01 36,220.98 36,398.31 36,220.98 36,398.31 0.0M
2021-08-31 35,954.97 36,309.65 35,954.97 36,309.65 0.0M
2021-08-30 39,014.03 39,014.03 36,353.98 38,127.34 0.0M
2021-08-27 39,014.03 39,014.03 36,353.98 36,353.98 0.0M
2021-08-26 38,127.34 38,127.34 37,196.33 37,196.33 0.0M
2021-08-25 38,127.34 38,127.34 35,733.30 37,196.33 0.0M
2021-08-24 37,018.99 37,018.99 35,910.64 36,974.66 0.0M
2021-08-23 37,240.66 38,127.34 35,555.97 37,240.66 0.0M
2021-08-20 37,240.66 37,905.67 35,467.30 35,467.30 0.0M
2021-08-18 37,196.33 39,280.03 37,196.33 38,570.68 0.0M
2021-08-17 35,511.63 36,176.64 35,511.63 35,733.30 0.0M
2021-08-16 35,644.63 35,910.64 35,467.30 35,511.63 0.0M
2021-08-13 35,910.64 35,910.64 35,733.30 35,733.30 0.0M
2021-08-12 35,733.30 35,733.30 35,733.30 35,733.30 0.0M
2021-08-11 36,930.32 36,930.32 33,871.27 35,777.64 0.0M
2021-08-10 35,600.30 35,600.30 34,846.62 34,846.62 0.0M
2021-08-09 35,467.30 35,644.63 35,467.30 35,644.63 0.0M
2021-08-06 35,378.63 35,688.97 34,580.61 35,644.63 0.0M
2021-08-05 35,467.30 35,467.30 35,467.30 35,467.30 0.0M
2021-08-03 35,467.30 35,467.30 35,467.30 35,467.30 0.0M
2021-08-02 32,807.25 35,511.63 32,807.25 35,511.63 0.0M
2021-07-29 35,821.97 35,821.97 35,821.97 35,821.97 0.0M
2021-07-28 34,137.27 35,511.63 34,137.27 35,511.63 0.0M
2021-07-27 37,462.33 37,462.33 36,087.97 36,087.97 0.0M
2021-07-23 34,137.27 37,240.66 34,137.27 36,309.65 0.0M
2021-07-21 37,684.00 37,684.00 37,684.00 37,684.00 0.0M
2021-07-20 37,684.00 37,684.00 35,023.95 35,467.30 0.1M
2021-07-19 35,910.64 39,900.71 35,910.64 35,910.64 0.0M
2021-07-16 35,910.64 36,353.98 35,910.64 36,353.98 0.0M
2021-07-15 35,644.63 37,639.67 35,644.63 36,353.98 0.0M
2021-07-14 38,127.34 38,127.34 32,452.58 35,866.31 0.0M
2021-07-12 35,467.30 35,467.30 33,959.94 35,467.30 0.0M
2021-07-09 37,684.00 37,684.00 37,684.00 37,684.00 0.0M
2021-07-08 34,580.61 35,023.95 34,580.61 35,023.95 0.0M
2021-07-07 35,023.95 35,023.95 35,023.95 35,023.95 0.0M
2021-07-06 35,023.95 35,023.95 35,023.95 35,023.95 0.0M
2021-06-29 35,467.30 35,467.30 35,467.30 35,467.30 0.0M
2021-06-28 35,467.30 35,467.30 35,467.30 35,467.30 0.0M
2021-06-25 35,688.97 35,688.97 35,688.97 35,688.97 0.0M
2021-06-23 35,910.64 35,910.64 35,910.64 35,910.64 0.0M
2021-06-22 35,688.97 35,688.97 35,688.97 35,688.97 0.0M
2021-06-18 35,467.30 35,688.97 35,467.30 35,688.97 0.0M
2021-06-17 35,467.30 35,910.64 35,467.30 35,733.30 0.0M
2021-06-16 35,910.64 35,910.64 35,467.30 35,467.30 0.0M
2021-06-15 35,467.30 36,309.65 35,467.30 35,467.30 0.0M
2021-06-14 35,910.64 36,353.98 35,910.64 36,309.65 0.0M
2021-06-11 35,023.95 35,910.64 35,023.95 35,910.64 0.0M
2021-06-10 34,890.95 35,245.63 34,890.95 35,023.95 0.0M
2021-06-09 34,713.62 34,846.62 34,713.62 34,846.62 0.0M
2021-06-08 35,201.29 35,201.29 34,004.27 34,004.27 0.0M
2021-06-07 35,422.96 35,422.96 35,422.96 35,422.96 0.0M
2021-06-04 33,738.27 35,511.63 33,738.27 35,511.63 0.0M
2021-06-03 33,560.93 35,023.95 33,516.59 35,023.95 0.0M
2021-06-02 35,378.63 35,378.63 35,378.63 35,378.63 0.0M
2021-05-31 35,156.96 35,422.96 34,536.28 35,245.63 0.0M
2021-05-28 35,334.29 35,378.63 33,339.26 34,536.28 0.0M
2021-05-27 35,511.63 35,511.63 33,028.92 33,028.92 0.0M
2021-05-26 35,112.62 38,925.36 35,068.29 35,511.63 0.3M
2021-05-25 35,733.30 39,546.04 35,688.97 38,925.36 0.0M
2021-05-24 39,900.71 40,166.71 35,910.64 39,634.70 0.0M
2021-05-21 35,023.95 40,344.05 35,023.95 39,900.71 0.0M
2021-05-20 36,309.65 40,122.38 36,309.65 36,752.98 0.0M
2021-05-19 37,240.66 37,240.66 36,531.32 36,531.32 0.0M
2021-05-18 36,043.64 39,767.71 36,043.64 36,752.98 0.0M
2021-05-17 33,339.26 36,265.31 33,339.26 36,176.64 0.0M
2021-05-14 36,398.31 36,398.31 36,398.31 36,398.31 0.0M
2021-05-13 33,516.59 36,708.65 33,516.59 36,708.65 0.0M
2021-05-10 36,353.98 37,018.99 36,353.98 36,930.32 0.0M
2021-05-06 35,910.64 37,151.99 35,866.31 37,151.99 0.0M
2021-04-29 37,684.00 37,684.00 37,240.66 37,240.66 0.0M
2021-04-28 35,023.95 38,127.34 32,585.58 38,127.34 0.0M
2021-04-27 35,378.63 35,378.63 35,156.96 35,156.96 0.0M
2021-04-26 34,580.61 35,467.30 32,496.91 35,467.30 0.0M
2021-04-23 34,580.61 35,467.30 34,580.61 35,467.30 0.0M
2021-04-22 34,580.61 35,467.30 34,358.94 35,422.96 0.0M
2021-04-20 35,733.30 35,733.30 32,275.24 35,733.30 0.0M
2021-04-16 35,334.29 35,334.29 35,334.29 35,334.29 0.0M
2021-04-15 35,289.96 35,289.96 35,023.95 35,289.96 0.0M
2021-04-13 35,688.97 35,733.30 35,378.63 35,378.63 0.0M
2021-04-12 35,378.63 35,378.63 35,378.63 35,378.63 0.0M
2021-04-09 35,688.97 35,688.97 35,688.97 35,688.97 0.0M
2021-04-08 35,688.97 35,688.97 35,555.97 35,688.97 0.0M
2021-04-07 35,467.30 35,467.30 35,245.63 35,467.30 0.0M
2021-04-06 36,353.98 36,353.98 35,733.30 35,733.30 0.0M
2021-04-05 36,353.98 36,752.98 35,068.29 35,068.29 0.0M
2021-04-02 35,954.97 36,797.32 35,910.64 36,797.32 0.0M
2021-04-01 35,555.97 36,974.66 35,511.63 36,930.32 0.0M
2021-03-31 36,797.32 39,324.36 35,600.30 36,797.32 0.0M
2021-03-30 35,511.63 36,797.32 35,467.30 36,797.32 0.0M
2021-03-26 35,555.97 36,974.66 35,555.97 36,974.66 0.0M
2021-03-24 35,600.30 36,974.66 35,600.30 36,974.66 0.0M
2021-03-23 37,240.66 37,240.66 37,018.99 37,018.99 0.0M
2021-03-22 37,018.99 37,151.99 37,018.99 37,151.99 0.0M
2021-03-19 37,151.99 37,151.99 37,151.99 37,151.99 0.0M
2021-03-18 34,669.28 37,151.99 34,669.28 37,151.99 0.0M
2021-03-17 36,309.65 37,151.99 36,309.65 37,151.99 0.0M
2021-03-16 37,684.00 37,684.00 37,373.66 37,373.66 0.0M
2021-03-15 39,014.03 39,014.03 36,442.65 36,442.65 0.0M
2021-03-12 36,797.32 39,014.03 36,353.98 36,619.98 0.0M
2021-03-11 37,329.33 37,329.33 36,265.31 37,018.99 0.0M
2021-03-10 36,708.65 37,018.99 36,708.65 37,018.99 0.0M
2021-03-09 36,664.32 37,373.66 36,664.32 36,797.32 0.0M
2021-03-08 38,083.01 38,083.01 37,240.66 37,240.66 0.0M
2021-03-05 37,506.66 38,127.34 37,462.33 38,127.34 0.0M
2021-03-04 35,910.64 38,038.68 35,910.64 38,038.68 0.0M
2021-03-03 37,684.00 38,127.34 37,684.00 38,127.34 0.0M
2021-03-02 37,684.00 38,127.34 37,684.00 38,127.34 0.0M
2021-03-01 39,014.03 39,014.03 36,132.31 38,127.34 0.0M
2021-02-25 38,570.68 38,570.68 35,910.64 38,349.02 0.0M
2021-02-24 39,457.37 39,457.37 38,570.68 38,570.68 0.0M
2021-02-23 39,014.03 39,014.03 36,885.99 38,349.02 0.0M
2021-02-22 39,900.71 39,900.71 35,600.30 37,240.66 0.0M
2021-02-19 37,025.39 37,240.65 34,528.32 37,240.65 0.0M
2021-02-18 41,115.40 41,115.40 37,240.65 37,240.65 0.0M
2021-02-17 41,201.51 41,201.51 37,886.44 39,178.03 0.0M
2021-02-09 37,455.91 37,455.91 36,594.86 37,455.91 0.0M
2021-02-08 37,671.18 37,671.18 35,819.91 37,455.91 0.0M
2021-02-05 34,743.59 34,743.59 34,743.59 34,743.59 0.0M
2021-02-04 35,604.65 36,810.12 31,600.74 31,600.74 0.0M
2021-02-03 33,365.90 34,442.22 33,150.64 34,442.22 0.0M
2021-02-02 32,504.85 33,839.48 32,504.85 33,839.48 0.0M
2021-02-01 34,872.75 34,872.75 33,581.16 34,872.75 0.0M
2021-01-29 31,772.95 35,518.54 31,772.95 35,475.49 0.0M
2021-01-28 35,733.81 35,733.81 35,260.22 35,260.22 0.0M
2021-01-27 40,254.34 40,469.61 39,134.97 39,134.97 0.1M
2021-01-26 44,344.36 44,344.36 39,134.97 43,483.31 0.1M
2021-01-25 44,344.36 44,344.36 41,373.72 43,483.31 0.0M
2021-01-22 39,823.82 41,287.61 38,747.50 40,900.14 0.0M
2021-01-21 34,183.90 37,542.02 34,183.90 37,542.02 0.0M
2021-01-20 33,365.90 34,140.85 30,998.00 34,140.85 0.5M
2021-01-19 31,428.53 34,226.96 30,998.00 31,041.05 0.1M
2021-01-18 34,270.01 34,399.17 32,418.74 32,720.11 0.0M
2021-01-15 32,289.58 34,313.06 31,428.53 32,720.11 0.1M
2021-01-14 33,150.64 33,581.16 31,428.53 32,289.58 0.1M
2021-01-13 29,921.68 32,806.22 29,405.05 30,567.47 0.2M
2021-01-12 30,567.47 30,567.47 28,242.62 29,921.68 0.0M
2021-01-11 29,275.89 31,471.58 27,639.88 28,027.36 0.3M
2021-01-08 29,663.36 29,663.36 27,338.51 28,630.10 0.0M
2021-01-07 28,199.57 29,232.83 27,252.41 27,252.41 0.1M
2021-01-06 26,520.51 28,199.57 24,540.08 26,692.72 0.2M
2021-01-05 24,109.56 26,520.51 23,377.66 26,391.35 0.2M
2021-01-04 22,817.97 25,185.87 20,880.60 24,109.56 0.0M