LCXX : 낭조정보 ( 000977.SZ )
23.86 ▲ 0.08 (0.34%)
2023-01-20
최근 1년 일별 시세
(2023-01-20 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 23-01-20 | 23.86 | ▲0.08 | ▲0.34% |
| 23-01-19 | 23.78 | ▲0.38 | ▲1.62% |
| 23-01-18 | 23.40 | ▲0.28 | ▲1.21% |
| 23-01-17 | 23.12 | ▼-0.08 | ▼-0.34% |
| 23-01-16 | 23.20 | ▲0.55 | ▲2.43% |
| 23-01-13 | 22.65 | ▲0.04 | ▲0.18% |
| 23-01-12 | 22.61 | ▲0.10 | ▲0.44% |
| 23-01-11 | 22.51 | ▼-0.30 | ▼-1.32% |
| 23-01-10 | 22.81 | ▼-0.05 | ▼-0.22% |
| 23-01-09 | 22.86 | ▲0.03 | ▲0.13% |
| 23-01-06 | 22.83 | ▼-0.05 | ▼-0.22% |
| 23-01-05 | 22.88 | ▼-0.01 | ▼-0.04% |
| 23-01-04 | 22.89 | ▲0.25 | ▲1.1% |
| 23-01-03 | 22.64 | ▲1.12 | ▲5.2% |
| 22-12-30 | 21.52 | ▲0.20 | ▲0.94% |
| 22-12-29 | 21.32 | ▲0.05 | ▲0.24% |
| 22-12-28 | 21.27 | ▼-0.41 | ▼-1.89% |
| 22-12-27 | 21.68 | ▼-0.01 | ▼-0.05% |
| 22-12-26 | 21.69 | ▲0.24 | ▲1.12% |
| 22-12-23 | 21.45 | ▲0.24 | ▲1.13% |
| 22-12-22 | 21.21 | ▼-0.07 | ▼-0.33% |
| 22-12-21 | 21.28 | ▼-0.18 | ▼-0.84% |
| 22-12-20 | 21.46 | ▼-0.32 | ▼-1.47% |
| 22-12-19 | 21.78 | ▼-0.37 | ▼-1.67% |
| 22-12-16 | 22.15 | ▼-0.31 | ▼-1.38% |
| 22-12-15 | 22.46 | ▲0.12 | ▲0.54% |
| 22-12-14 | 22.34 | ▲0.05 | ▲0.22% |
| 22-12-13 | 22.29 | ▼-0.48 | ▼-2.11% |
| 22-12-12 | 22.77 | ▲0.22 | ▲0.98% |
| 22-12-09 | 22.55 | ▼-0.13 | ▼-0.57% |
| 22-12-08 | 22.68 | ▼-0.29 | ▼-1.26% |
| 22-12-07 | 22.97 | ▼-0.15 | ▼-0.65% |
| 22-12-06 | 23.12 | ▼-0.13 | ▼-0.56% |
| 22-12-05 | 23.25 | ▲0.30 | ▲1.31% |
| 22-12-02 | 22.95 | ▲0.04 | ▲0.17% |
| 22-12-01 | 22.91 | ▲0.71 | ▲3.2% |
| 22-11-30 | 22.20 | ▲0.01 | ▲0.05% |
| 22-11-29 | 22.19 | ▲0.55 | ▲2.54% |
| 22-11-28 | 21.64 | ▼-0.60 | ▼-2.7% |
| 22-11-25 | 22.24 | ▲0.01 | ▲0.04% |
| 22-11-24 | 22.23 | ▼-0.24 | ▼-1.07% |
| 22-11-23 | 22.47 | ▼-0.38 | ▼-1.66% |
| 22-11-22 | 22.85 | ▼-0.69 | ▼-2.93% |
| 22-11-21 | 23.54 | ▲0.05 | ▲0.21% |
| 22-11-18 | 23.49 | ▼-0.81 | ▼-3.33% |
| 22-11-17 | 24.30 | ▲1.43 | ▲6.25% |
| 22-11-16 | 22.87 | ▼-0.19 | ▼-0.82% |
| 22-11-15 | 23.06 | ▲0.29 | ▲1.27% |
| 22-11-14 | 22.77 | ▲0.36 | ▲1.61% |
| 22-11-11 | 22.41 | ▲0.05 | ▲0.22% |
| 22-11-10 | 22.36 | -0.00 | -0% |
| 22-11-09 | 22.36 | ▼-0.39 | ▼-1.71% |
| 22-11-08 | 22.75 | ▲0.04 | ▲0.18% |
| 22-11-07 | 22.71 | ▼-0.11 | ▼-0.48% |
| 22-11-04 | 22.82 | ▲0.18 | ▲0.8% |
| 22-11-03 | 22.64 | ▼-0.61 | ▼-2.62% |
| 22-11-02 | 23.25 | ▲0.10 | ▲0.43% |
| 22-11-01 | 23.15 | ▲0.13 | ▲0.56% |
| 22-10-31 | 23.02 | ▲1.71 | ▲8.02% |
| 22-10-28 | 21.31 | ▼-0.92 | ▼-4.14% |
| 22-10-27 | 22.23 | ▲0.65 | ▲3.01% |
| 22-10-26 | 21.58 | ▲1.25 | ▲6.15% |
| 22-10-25 | 20.33 | ▼-0.23 | ▼-1.12% |
| 22-10-24 | 20.56 | ▼-0.30 | ▼-1.44% |
| 22-10-21 | 20.86 | ▼-0.21 | ▼-1% |
| 22-10-20 | 21.07 | ▲0.42 | ▲2.03% |
| 22-10-19 | 20.65 | ▼-0.22 | ▼-1.05% |
| 22-10-18 | 20.87 | ▼-0.10 | ▼-0.48% |
| 22-10-17 | 20.97 | ▲0.25 | ▲1.21% |
| 22-10-14 | 20.72 | ▲0.43 | ▲2.12% |
| 22-10-13 | 20.29 | ▲0.29 | ▲1.45% |
| 22-10-12 | 20.00 | ▲0.91 | ▲4.77% |
| 22-10-11 | 19.09 | ▲0.19 | ▲1.01% |
| 22-10-10 | 18.90 | ▼-0.85 | ▼-4.3% |
| 22-09-30 | 19.75 | ▼-0.11 | ▼-0.55% |
| 22-09-29 | 19.86 | ▼-0.13 | ▼-0.65% |
| 22-09-28 | 19.99 | ▼-0.78 | ▼-3.76% |
| 22-09-27 | 20.77 | ▲0.44 | ▲2.16% |
| 22-09-26 | 20.33 | ▼-0.51 | ▼-2.45% |
| 22-09-23 | 20.84 | ▼-0.46 | ▼-2.16% |
| 22-09-22 | 21.30 | ▼-0.05 | ▼-0.23% |
| 22-09-21 | 21.35 | ▼-0.04 | ▼-0.19% |
| 22-09-20 | 21.39 | ▲0.07 | ▲0.33% |
| 22-09-19 | 21.32 | ▼-0.83 | ▼-3.75% |
| 22-09-16 | 22.15 | ▼-0.18 | ▼-0.81% |
| 22-09-15 | 22.33 | ▼-0.18 | ▼-0.8% |
| 22-09-14 | 22.51 | ▼-0.39 | ▼-1.7% |
| 22-09-13 | 22.90 | ▲0.19 | ▲0.84% |
| 22-09-09 | 22.71 | ▲0.19 | ▲0.84% |
| 22-09-08 | 22.52 | ▼-0.41 | ▼-1.79% |
| 22-09-07 | 22.93 | ▼-0.05 | ▼-0.22% |
| 22-09-06 | 22.98 | ▼-0.01 | ▼-0.04% |
| 22-09-05 | 22.99 | ▼-0.18 | ▼-0.78% |
| 22-09-02 | 23.17 | ▼-0.08 | ▼-0.34% |
| 22-09-01 | 23.25 | ▲0.04 | ▲0.17% |
| 22-08-31 | 23.21 | ▲0.09 | ▲0.39% |
| 22-08-30 | 23.12 | ▼-0.10 | ▼-0.43% |
| 22-08-29 | 23.22 | ▲0.04 | ▲0.17% |
| 22-08-26 | 23.18 | ▲0.10 | ▲0.43% |
| 22-08-25 | 23.08 | ▼-0.05 | ▼-0.22% |
| 22-08-24 | 23.13 | ▼-0.75 | ▼-3.14% |
| 22-08-23 | 23.88 | -0.00 | -0% |
| 22-08-22 | 23.88 | ▲0.07 | ▲0.29% |
| 22-08-19 | 23.81 | ▼-0.35 | ▼-1.45% |
| 22-08-18 | 24.16 | ▼-0.33 | ▼-1.35% |
| 22-08-17 | 24.49 | ▲0.28 | ▲1.16% |
| 22-08-16 | 24.21 | ▼-0.34 | ▼-1.38% |
| 22-08-15 | 24.55 | ▼-0.28 | ▼-1.13% |
| 22-08-12 | 24.83 | ▼-0.32 | ▼-1.27% |
| 22-08-11 | 25.15 | ▲0.37 | ▲1.49% |
| 22-08-10 | 24.78 | ▼-0.15 | ▼-0.6% |
| 22-08-09 | 24.93 | ▼-0.27 | ▼-1.07% |
| 22-08-08 | 25.20 | ▲0.14 | ▲0.56% |
| 22-08-05 | 25.06 | ▲1.52 | ▲6.46% |
| 22-08-04 | 23.54 | ▲0.24 | ▲1.03% |
| 22-08-03 | 23.30 | ▲0.18 | ▲0.78% |
| 22-08-02 | 23.12 | ▼-1.27 | ▼-5.21% |
| 22-08-01 | 24.39 | ▲0.12 | ▲0.49% |
| 22-07-29 | 24.27 | ▼-0.68 | ▼-2.73% |
| 22-07-28 | 24.95 | ▲0.39 | ▲1.59% |
| 22-07-27 | 24.56 | ▼-0.15 | ▼-0.61% |
| 22-07-26 | 24.71 | ▲0.62 | ▲2.57% |
| 22-07-25 | 24.09 | ▼-0.20 | ▼-0.82% |
| 22-07-22 | 24.29 | ▼-0.37 | ▼-1.5% |
| 22-07-21 | 24.66 | ▼-0.18 | ▼-0.72% |
| 22-07-20 | 24.84 | ▼-0.01 | ▼-0.04% |
| 22-07-19 | 24.85 | ▲0.43 | ▲1.76% |
| 22-07-18 | 24.42 | ▲0.41 | ▲1.71% |
| 22-07-15 | 24.01 | ▼-0.48 | ▼-1.96% |
| 22-07-14 | 24.49 | ▼-0.09 | ▼-0.37% |
| 22-07-13 | 24.58 | ▲0.11 | ▲0.45% |
| 22-07-12 | 24.47 | ▼-0.45 | ▼-1.81% |
| 22-07-11 | 24.92 | ▼-0.62 | ▼-2.43% |
| 22-07-08 | 25.54 | ▼-0.01 | ▼-0.04% |
| 22-07-07 | 25.55 | ▲0.05 | ▲0.2% |
| 22-07-06 | 25.50 | ▼-0.35 | ▼-1.35% |
| 22-07-05 | 25.85 | ▼-0.38 | ▼-1.45% |
| 22-07-04 | 26.23 | ▼-0.03 | ▼-0.11% |
| 22-07-01 | 26.26 | ▼-0.22 | ▼-0.83% |
| 22-06-30 | 26.48 | ▲0.56 | ▲2.16% |
| 22-06-29 | 25.92 | ▼-0.43 | ▼-1.63% |
| 22-06-28 | 26.35 | ▲0.41 | ▲1.58% |
| 22-06-27 | 25.94 | ▼-0.17 | ▼-0.65% |
| 22-06-24 | 26.11 | ▲1.06 | ▲4.23% |
| 22-06-23 | 25.05 | ▲0.52 | ▲2.12% |
| 22-06-22 | 24.53 | ▼-0.88 | ▼-3.46% |
| 22-06-21 | 25.41 | ▲0.28 | ▲1.11% |
| 22-06-20 | 25.13 | ▲0.07 | ▲0.28% |
| 22-06-17 | 25.06 | ▼-0.45 | ▼-1.76% |
| 22-06-16 | 25.51 | ▲0.21 | ▲0.83% |
| 22-06-15 | 25.30 | ▲0.90 | ▲3.69% |
| 22-06-14 | 24.40 | ▼-0.78 | ▼-3.1% |
| 22-06-13 | 25.18 | ▼-0.18 | ▼-0.71% |
| 22-06-10 | 25.36 | ▲0.38 | ▲1.52% |
| 22-06-09 | 24.98 | ▼-0.94 | ▼-3.63% |
| 22-06-08 | 25.92 | ▲0.41 | ▲1.61% |
| 22-06-07 | 25.51 | ▲0.11 | ▲0.43% |
| 22-06-06 | 25.40 | ▲0.53 | ▲2.13% |
| 22-06-02 | 24.87 | ▲0.27 | ▲1.1% |
| 22-06-01 | 24.60 | ▼-0.05 | ▼-0.2% |
| 22-05-31 | 24.65 | ▲0.39 | ▲1.61% |
| 22-05-30 | 24.26 | ▼-0.15 | ▼-0.61% |
| 22-05-27 | 24.41 | ▲0.06 | ▲0.25% |
| 22-05-26 | 24.35 | ▲0.24 | ▲1% |
| 22-05-25 | 24.11 | ▲0.49 | ▲2.07% |
| 22-05-24 | 23.62 | ▼-1.51 | ▼-6.01% |
| 22-05-23 | 25.13 | ▲0.13 | ▲0.52% |
| 22-05-20 | 25.00 | ▲0.17 | ▲0.68% |
| 22-05-19 | 24.83 | ▼-0.11 | ▼-0.44% |
| 22-05-18 | 24.94 | ▲0.20 | ▲0.81% |
| 22-05-17 | 24.74 | ▼-0.05 | ▼-0.2% |
| 22-05-16 | 24.79 | ▼-0.23 | ▼-0.92% |
| 22-05-13 | 25.02 | ▼-0.16 | ▼-0.64% |
| 22-05-12 | 25.18 | ▼-0.09 | ▼-0.36% |
| 22-05-11 | 25.27 | ▲0.15 | ▲0.6% |
| 22-05-10 | 25.12 | -0.00 | -0% |
| 22-05-09 | 25.12 | ▼-0.30 | ▼-1.18% |
| 22-05-06 | 25.42 | ▲0.37 | ▲1.48% |
| 22-05-05 | 25.05 | ▲0.39 | ▲1.58% |
| 22-04-29 | 24.66 | ▲1.85 | ▲8.11% |
| 22-04-28 | 22.81 | ▼-1.00 | ▼-4.2% |
| 22-04-27 | 23.81 | ▲0.74 | ▲3.21% |
| 22-04-26 | 23.07 | ▼-2.24 | ▼-8.85% |
| 22-04-25 | 25.31 | ▼-1.21 | ▼-4.56% |
| 22-04-22 | 26.52 | ▲0.14 | ▲0.53% |
| 22-04-21 | 26.38 | ▼-0.34 | ▼-1.27% |
| 22-04-20 | 26.72 | ▼-0.20 | ▼-0.74% |
| 22-04-19 | 26.92 | ▼-0.47 | ▼-1.72% |
| 22-04-18 | 27.39 | ▲0.19 | ▲0.7% |
| 22-04-15 | 27.20 | ▲0.20 | ▲0.74% |
| 22-04-14 | 27.00 | ▲0.22 | ▲0.82% |
| 22-04-13 | 26.78 | ▼-0.62 | ▼-2.26% |
| 22-04-12 | 27.40 | ▲1.94 | ▲7.62% |
| 22-04-11 | 25.46 | ▼-0.74 | ▼-2.82% |
| 22-04-08 | 26.20 | ▼-0.95 | ▼-3.5% |
| 22-04-07 | 27.15 | ▼-0.11 | ▼-0.4% |
| 22-04-06 | 27.26 | ▲0.11 | ▲0.41% |
| 22-04-01 | 27.15 | -0.00 | -0% |
| 22-03-31 | 27.15 | ▼-0.64 | ▼-2.3% |
| 22-03-30 | 27.79 | ▲0.43 | ▲1.57% |
| 22-03-29 | 27.36 | ▼-0.64 | ▼-2.29% |
| 22-03-28 | 28.00 | ▼-0.03 | ▼-0.11% |
| 22-03-25 | 28.03 | ▼-0.34 | ▼-1.2% |
| 22-03-24 | 28.37 | ▼-0.68 | ▼-2.34% |
| 22-03-23 | 29.05 | ▲0.63 | ▲2.22% |
| 22-03-22 | 28.42 | ▼-0.16 | ▼-0.56% |
| 22-03-21 | 28.58 | ▼-0.36 | ▼-1.24% |
| 22-03-18 | 28.94 | ▲0.12 | ▲0.42% |
| 22-03-17 | 28.82 | ▲0.47 | ▲1.66% |
| 22-03-16 | 28.35 | ▲0.85 | ▲3.09% |
| 22-03-15 | 27.50 | ▼-1.51 | ▼-5.21% |
| 22-03-14 | 29.01 | ▼-1.19 | ▼-3.94% |
| 22-03-11 | 30.20 | ▲0.39 | ▲1.31% |
| 22-03-10 | 29.81 | ▲0.04 | ▲0.13% |
| 22-03-09 | 29.77 | ▼-0.58 | ▼-1.91% |
| 22-03-08 | 30.35 | ▲0.17 | ▲0.56% |
| 22-03-07 | 30.18 | ▼-1.66 | ▼-5.21% |
| 22-03-04 | 31.84 | ▼-0.16 | ▼-0.5% |
| 22-03-03 | 32.00 | ▼-0.30 | ▼-0.93% |
| 22-03-02 | 32.30 | ▼-0.64 | ▼-1.94% |
| 22-03-01 | 32.94 | ▲0.01 | ▲0.03% |
| 22-02-28 | 32.93 | ▼-0.82 | ▼-2.43% |
| 22-02-25 | 33.75 | ▼-0.42 | ▼-1.23% |
| 22-02-24 | 34.17 | ▼-1.01 | ▼-2.87% |
| 22-02-23 | 35.18 | ▼-0.07 | ▼-0.2% |
| 22-02-22 | 35.25 | ▼-0.97 | ▼-2.68% |
| 22-02-21 | 36.22 | ▲2.93 | ▲8.8% |
| 22-02-18 | 33.29 | ▲1.82 | ▲5.78% |
| 22-02-17 | 31.47 | ▼-0.45 | ▼-1.41% |
| 22-02-16 | 31.92 | ▲0.86 | ▲2.77% |
| 22-02-15 | 31.06 | ▲0.24 | ▲0.78% |
| 22-02-14 | 30.82 | ▼-0.68 | ▼-2.16% |
| 22-02-11 | 31.50 | ▼-0.65 | ▼-2.02% |
| 22-02-10 | 32.15 | ▲0.01 | ▲0.03% |
| 22-02-09 | 32.14 | ▲0.58 | ▲1.84% |
| 22-02-08 | 31.56 | ▲0.74 | ▲2.4% |
| 22-02-07 | 30.82 | ▼-2.95 | ▼-8.74% |
