Class III Milk

🏛️ usa →
17.57
Last Update: 2025-09-26
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
2024-12-31 18.70 18.75 18.70 18.71 0.0M
2024-12-30 18.70 18.72 18.68 18.71 0.0M
2024-12-27 18.71 18.71 18.69 18.69 0.0M
2024-12-26 18.69 18.73 18.66 18.69 0.0M
2024-12-24 18.67 18.68 18.66 18.68 0.0M
2024-12-23 18.68 18.68 18.66 18.66 0.0M
2024-12-20 18.67 18.68 18.65 18.68 0.0M
2024-12-19 18.67 18.68 18.65 18.66 0.0M
2024-12-18 18.74 18.75 18.65 18.74 0.0M
2024-12-17 18.73 18.75 18.67 18.74 0.0M
2024-12-16 18.75 18.76 18.73 18.75 0.0M
2024-12-13 18.77 18.78 18.74 18.76 0.0M
2024-12-12 18.70 18.77 18.69 18.77 0.0M
2024-12-11 18.80 18.83 18.69 18.82 0.0M
2024-12-10 18.84 18.85 18.77 18.83 0.0M
2024-12-09 18.88 18.94 18.74 18.88 0.0M
2024-12-06 18.67 18.90 18.67 18.88 0.0M
2024-12-05 18.91 18.96 18.60 18.79 0.0M
2024-12-04 18.84 19.04 18.76 18.98 0.0M
2024-12-03 19.84 19.87 19.84 19.85 0.0M
2024-12-02 19.86 19.88 19.85 19.86 0.0M
2024-11-29 19.88 19.92 19.85 19.86 0.0M
2024-11-27 19.88 19.92 19.85 19.86 0.0M
2024-11-26 19.87 19.89 19.87 19.87 0.0M
2024-11-25 19.87 19.87 19.86 19.86 0.0M
2024-11-22 19.86 19.88 19.86 19.87 0.0M
2024-11-21 19.89 19.89 19.86 19.87 0.0M
2024-11-20 19.90 19.94 19.87 19.92 0.0M
2024-11-19 19.94 19.94 19.89 19.92 0.0M
2024-11-18 19.90 19.97 19.90 19.92 0.0M
2024-11-15 19.85 19.95 19.85 19.92 0.0M
2024-11-14 19.91 19.95 19.85 19.90 0.0M
2024-11-13 19.97 20.09 19.93 19.97 0.0M
2024-11-12 19.95 20.04 19.93 20.02 0.0M
2024-11-11 19.98 20.12 19.95 19.97 0.0M
2024-11-08 20.16 20.17 19.97 20.03 0.0M
2024-11-07 19.98 20.15 19.96 20.13 0.0M
2024-11-06 19.91 20.00 19.90 19.94 0.0M
2024-11-05 20.08 20.08 19.92 19.94 0.0M
2024-11-04 20.23 20.28 20.02 20.08 0.0M
2024-11-01 20.20 20.30 20.14 20.25 0.0M
2024-10-31 20.29 20.31 20.10 20.12 0.0M
2024-10-30 20.17 20.36 20.15 20.27 0.0M
2024-10-29 22.73 22.73 22.73 22.73 0.0M
2024-10-28 22.72 22.73 22.71 22.72 0.0M
2024-10-25 22.74 22.74 22.73 22.73 0.0M
2024-10-24 22.75 22.75 22.72 22.72 0.0M
2024-10-23 22.73 22.79 22.71 22.75 0.0M
2024-10-22 22.72 22.75 22.72 22.74 0.0M
2024-10-21 22.77 22.77 22.72 22.75 0.0M
2024-10-18 22.70 22.78 22.70 22.76 0.0M
2024-10-17 22.59 22.70 22.58 22.58 0.0M
2024-10-16 22.54 22.58 22.54 22.55 0.0M
2024-10-15 22.52 22.58 22.48 22.54 0.0M
2024-10-14 22.54 22.58 22.51 22.53 0.0M
2024-10-11 22.61 22.62 22.52 22.53 0.0M
2024-10-10 22.58 22.62 22.53 22.60 0.0M
2024-10-09 22.69 22.70 22.57 22.57 0.0M
2024-10-08 22.55 22.65 22.54 22.62 0.0M
2024-10-07 22.55 22.59 22.44 22.51 0.0M
2024-10-04 22.85 22.90 22.53 22.56 0.0M
2024-10-03 22.97 23.01 22.85 22.89 0.0M
2024-10-02 23.09 23.20 22.95 22.97 0.0M
2024-10-01 23.32 23.32 23.32 23.32 0.0M
2024-09-30 23.31 23.31 23.30 23.31 0.0M
2024-09-27 23.30 23.33 23.30 23.30 0.0M
2024-09-26 23.30 23.33 23.30 23.30 0.0M
2024-09-25 23.35 23.36 23.29 23.34 0.0M
2024-09-24 23.33 23.34 23.32 23.34 0.0M
2024-09-23 23.34 23.36 23.30 23.36 0.0M
2024-09-20 23.33 23.35 23.32 23.33 0.0M
2024-09-19 23.31 23.34 23.31 23.32 0.0M
2024-09-18 23.29 23.33 23.24 23.30 0.0M
2024-09-17 23.22 23.29 23.22 23.27 0.0M
2024-09-16 23.24 23.25 23.20 23.22 0.0M
2024-09-13 23.18 23.23 23.18 23.21 0.0M
2024-09-12 23.14 23.20 23.14 23.18 0.0M
2024-09-11 23.13 23.24 23.10 23.16 0.0M
2024-09-10 22.99 23.14 22.92 23.11 0.0M
2024-09-09 22.81 22.99 22.73 22.97 0.0M
2024-09-06 22.68 22.85 22.60 22.78 0.0M
2024-09-05 22.61 22.69 22.46 22.61 0.0M
2024-09-04 20.61 20.62 20.61 20.62 0.0M
2024-09-03 20.60 20.62 20.60 20.62 0.0M
2024-08-30 20.63 20.63 20.61 20.61 0.0M
2024-08-29 20.62 20.63 20.61 20.61 0.0M
2024-08-28 20.63 20.63 20.55 20.61 0.0M
2024-08-27 20.64 20.64 20.63 20.64 0.0M
2024-08-26 20.65 20.65 20.62 20.64 0.0M
2024-08-23 20.66 20.68 20.65 20.66 0.0M
2024-08-22 20.67 20.68 20.65 20.67 0.0M
2024-08-21 20.62 20.69 20.62 20.65 0.0M
2024-08-20 20.62 20.65 20.59 20.60 0.0M
2024-08-19 20.59 20.62 20.57 20.62 0.0M
2024-08-16 20.57 20.62 20.56 20.57 0.0M
2024-08-15 20.52 20.60 20.52 20.58 0.0M
2024-08-14 20.60 20.62 20.47 20.51 0.0M
2024-08-13 20.56 20.64 20.54 20.58 0.0M
2024-08-12 20.47 20.59 20.42 20.56 0.0M
2024-08-09 20.36 20.53 20.35 20.48 0.0M
2024-08-08 20.39 20.45 20.32 20.41 0.0M
2024-08-07 20.32 20.50 20.25 20.45 0.0M
2024-08-06 20.18 20.34 20.17 20.28 0.0M
2024-08-05 20.30 20.30 20.12 20.16 0.0M
2024-08-02 20.40 20.45 20.28 20.30 0.0M
2024-08-01 20.48 20.59 20.36 20.40 0.0M
2024-07-31 20.70 20.76 20.43 20.53 0.0M
2024-07-30 19.83 19.84 19.83 19.83 0.0M
2024-07-29 19.85 19.85 19.82 19.83 0.0M
2024-07-26 19.83 19.85 19.82 19.83 0.0M
2024-07-25 19.83 19.84 19.82 19.84 0.0M
2024-07-24 19.89 19.89 19.81 19.86 0.0M
2024-07-23 19.86 19.91 19.86 19.88 0.0M
2024-07-22 19.86 19.90 19.86 19.88 0.0M
2024-07-19 19.86 19.89 19.85 19.85 0.0M
2024-07-18 19.82 19.90 19.81 19.84 0.0M
2024-07-17 19.77 19.85 19.77 19.77 0.0M
2024-07-16 19.73 19.79 19.73 19.76 0.0M
2024-07-15 19.77 19.78 19.72 19.77 0.0M
2024-07-12 19.82 19.82 19.76 19.76 0.0M
2024-07-11 19.86 19.87 19.79 19.81 0.0M
2024-07-10 19.76 19.94 19.70 19.88 0.0M
2024-07-09 19.82 19.87 19.72 19.77 0.0M
2024-07-08 19.72 19.82 19.59 19.80 0.0M
2024-07-05 19.63 19.74 19.61 19.72 0.0M
2024-07-03 19.43 19.68 19.40 19.54 0.0M
2024-07-02 19.89 19.90 19.89 19.90 0.0M
2024-07-01 19.91 19.91 19.89 19.89 0.0M
2024-06-28 19.92 19.94 19.92 19.93 0.0M
2024-06-27 19.90 19.91 19.89 19.90 0.0M
2024-06-26 19.87 19.90 19.87 19.88 0.0M
2024-06-25 19.89 19.91 19.87 19.87 0.0M
2024-06-24 19.89 19.92 19.89 19.92 0.0M
2024-06-21 19.91 19.91 19.89 19.91 0.0M
2024-06-20 19.86 19.93 19.86 19.88 0.0M
2024-06-18 19.89 19.90 19.83 19.85 0.0M
2024-06-17 19.84 19.94 19.84 19.84 0.0M
2024-06-14 19.90 19.98 19.82 19.87 0.0M
2024-06-13 19.87 20.00 19.84 19.89 0.0M
2024-06-12 19.81 19.91 19.75 19.77 0.0M
2024-06-11 19.72 19.89 19.67 19.78 0.0M
2024-06-10 19.53 19.73 19.51 19.70 0.0M
2024-06-07 19.51 19.57 19.50 19.50 0.0M
2024-06-06 19.45 19.72 19.45 19.50 0.0M
2024-06-05 19.84 19.85 19.45 19.50 0.0M
2024-06-04 18.65 18.65 18.62 18.63 0.0M
2024-06-03 18.63 18.65 18.62 18.65 0.0M
2024-05-31 18.60 18.63 18.60 18.60 0.0M
2024-05-30 18.56 18.61 18.55 18.57 0.0M
2024-05-29 18.54 18.56 18.54 18.54 0.0M
2024-05-28 18.57 18.57 18.54 18.55 0.0M
2024-05-24 18.58 18.59 18.57 18.57 0.0M
2024-05-23 18.54 18.57 18.54 18.57 0.0M
2024-05-22 18.67 18.68 18.45 18.64 0.0M
2024-05-21 18.71 18.72 18.67 18.68 0.0M
2024-05-20 18.74 18.74 18.69 18.71 0.0M
2024-05-17 18.71 18.75 18.70 18.72 0.0M
2024-05-16 18.70 18.73 18.67 18.73 0.0M
2024-05-15 18.69 18.76 18.67 18.70 0.0M
2024-05-14 18.69 18.81 18.68 18.72 0.0M
2024-05-13 18.65 18.75 18.62 18.71 0.0M
2024-05-10 18.64 18.72 18.62 18.63 0.0M
2024-05-09 18.59 18.78 18.59 18.64 0.0M
2024-05-08 18.32 18.63 18.32 18.60 0.0M
2024-05-07 18.45 18.45 18.26 18.33 0.0M
2024-05-06 18.42 18.50 18.32 18.43 0.0M
2024-05-03 18.37 18.57 18.30 18.41 0.0M
2024-05-02 18.29 18.40 18.17 18.32 0.0M
2024-05-01 18.36 18.37 18.16 18.35 0.0M
2024-04-30 15.52 15.53 15.52 15.52 0.0M
2024-04-29 15.53 15.53 15.52 15.52 0.0M
2024-04-26 15.54 15.54 15.52 15.52 0.0M
2024-04-25 15.52 15.54 15.52 15.53 0.0M
2024-04-24 15.56 15.58 15.52 15.57 0.0M
2024-04-23 15.56 15.57 15.55 15.57 0.0M
2024-04-22 15.57 15.58 15.55 15.58 0.0M
2024-04-19 15.57 15.58 15.56 15.57 0.0M
2024-04-18 15.55 15.58 15.52 15.57 0.0M
2024-04-17 15.47 15.54 15.46 15.47 0.0M
2024-04-16 15.44 15.49 15.43 15.47 0.0M
2024-04-15 15.44 15.45 15.42 15.44 0.0M
2024-04-12 15.41 15.43 15.39 15.41 0.0M
2024-04-11 15.45 15.49 15.37 15.40 0.0M
2024-04-10 15.53 15.59 15.46 15.56 0.0M
2024-04-09 15.62 15.65 15.53 15.56 0.0M
2024-04-08 15.54 15.68 15.52 15.67 0.0M
2024-04-05 15.48 15.60 15.42 15.57 0.0M
2024-04-04 15.44 15.56 15.40 15.48 0.0M
2024-04-03 15.45 15.60 15.40 15.42 0.0M
2024-04-02 16.34 16.34 16.33 16.33 0.0M
2024-04-01 16.34 16.35 16.34 16.34 0.0M
2024-03-28 16.34 16.36 16.34 16.34 0.0M
2024-03-27 16.41 16.42 16.34 16.41 0.0M
2024-03-26 16.41 16.42 16.41 16.41 0.0M
2024-03-25 16.43 16.45 16.42 16.42 0.0M
2024-03-22 16.42 16.42 16.41 16.41 0.0M
2024-03-21 16.47 16.48 16.41 16.41 0.0M
2024-03-20 16.46 16.46 16.42 16.43 0.0M
2024-03-19 16.44 16.46 16.43 16.46 0.0M
2024-03-18 16.44 16.46 16.41 16.44 0.0M
2024-03-15 16.44 16.48 16.43 16.43 0.0M
2024-03-14 16.49 16.50 16.44 16.47 0.0M
2024-03-13 16.42 16.55 16.42 16.52 0.0M
2024-03-12 16.47 16.48 16.39 16.44 0.0M
2024-03-11 16.53 16.57 16.46 16.47 0.0M
2024-03-08 16.62 16.67 16.52 16.57 0.0M
2024-03-07 16.56 16.64 16.55 16.59 0.0M
2024-03-06 16.54 16.62 16.51 16.53 0.0M
2024-03-05 16.69 16.76 16.52 16.52 0.0M
2024-03-04 16.77 16.82 16.65 16.70 0.0M
2024-03-01 16.96 17.00 16.72 16.77 0.0M
2024-02-29 17.18 17.25 16.92 16.96 0.0M
2024-02-28 17.24 17.42 17.15 17.24 0.0M
2024-02-27 16.13 16.13 16.11 16.11 0.0M
2024-02-26 16.14 16.14 16.12 16.12 0.0M
2024-02-23 16.14 16.15 16.13 16.14 0.0M
2024-02-22 16.17 16.21 16.12 16.19 0.0M
2024-02-21 16.19 16.20 16.18 16.18 0.0M
2024-02-20 16.18 16.21 16.17 16.18 0.0M
2024-02-16 16.17 16.20 16.17 16.17 0.0M
2024-02-15 16.16 16.20 16.15 16.18 0.0M
2024-02-14 16.18 16.21 16.14 16.16 0.0M
2024-02-13 16.19 16.21 16.17 16.19 0.0M
2024-02-12 16.15 16.23 16.14 16.21 0.0M
2024-02-09 16.12 16.15 16.11 16.13 0.0M
2024-02-08 16.13 16.17 16.11 16.12 0.0M
2024-02-07 16.24 16.26 16.13 16.23 0.0M
2024-02-06 16.30 16.37 16.20 16.26 0.0M
2024-02-05 16.23 16.36 16.22 16.35 0.0M
2024-02-02 16.30 16.45 16.18 16.27 0.0M
2024-02-01 16.04 16.34 16.04 16.32 0.0M
2024-01-31 16.35 16.35 16.02 16.10 0.0M
2024-01-30 15.20 15.21 15.19 15.20 0.0M
2024-01-29 15.20 15.22 15.20 15.22 0.0M
2024-01-26 15.22 15.22 15.20 15.20 0.0M
2024-01-25 15.20 15.22 15.19 15.20 0.0M
2024-01-24 15.18 15.22 15.17 15.18 0.0M
2024-01-23 15.21 15.21 15.18 15.19 0.0M
2024-01-22 15.18 15.21 15.18 15.21 0.0M
2024-01-19 15.20 15.23 15.18 15.18 0.0M
2024-01-18 15.16 15.19 15.14 15.14 0.0M
2024-01-17 15.14 15.23 15.14 15.16 0.0M
2024-01-16 15.18 15.26 15.14 15.16 0.0M
2024-01-12 15.14 15.22 15.14 15.15 0.0M
2024-01-11 15.21 15.25 15.06 15.19 0.0M
2024-01-10 15.18 15.25 15.16 15.20 0.0M
2024-01-09 15.14 15.25 15.14 15.25 0.0M
2024-01-08 15.14 15.20 15.02 15.14 0.0M
2024-01-05 15.25 15.28 15.10 15.12 0.0M
2024-01-04 15.27 15.41 15.21 15.26 0.0M
2024-01-03 16.08 16.08 16.07 16.07 0.0M
2024-01-02 16.11 16.11 16.08 16.08 0.0M