Class III Milk c2

🏛️ usa →
16.79
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
2022-12-30 19.80 19.82 19.26 19.54 0.0M
2022-12-29 19.58 19.98 19.51 19.73 0.0M
2022-12-28 19.84 19.85 19.52 19.61 0.0M
2022-12-27 19.56 20.00 19.43 19.83 0.0M
2022-12-26 20.00 20.00 19.68 19.89 0.0M
2022-12-25 19.42 19.42 19.42 19.42 0.0M
2022-12-23 19.31 19.60 19.25 19.46 0.0M
2022-12-22 18.73 19.37 18.71 19.25 0.0M
2022-12-21 18.73 19.05 18.69 18.73 0.0M
2022-12-20 19.07 19.07 18.65 18.73 0.0M
2022-12-19 19.23 19.27 19.00 19.07 0.0M
2022-12-16 19.62 19.64 19.14 19.24 0.0M
2022-12-15 19.57 19.85 19.44 19.64 0.0M
2022-12-14 19.34 19.58 19.25 19.52 0.0M
2022-12-13 19.05 19.38 19.02 19.25 0.0M
2022-12-12 19.25 19.39 18.92 19.04 0.0M
2022-12-09 19.23 19.48 19.20 19.24 0.0M
2022-12-08 19.56 19.66 19.16 19.23 0.0M
2022-12-07 20.03 20.03 19.41 19.62 0.0M
2022-12-06 19.93 20.25 19.83 20.04 0.0M
2022-12-05 20.00 20.05 19.82 19.99 0.0M
2022-12-02 20.03 20.23 19.90 20.00 0.0M
2022-12-01 19.42 20.14 19.37 20.03 0.0M
2022-11-30 19.53 19.63 19.40 19.42 0.0M
2022-11-29 20.15 20.19 19.81 19.85 0.0M
2022-11-28 20.30 20.30 19.86 20.17 0.0M
2022-11-25 20.31 20.31 20.31 20.31 0.0M
2022-11-23 21.08 21.08 20.30 20.31 0.0M
2022-11-22 21.22 21.45 20.95 21.00 0.0M
2022-11-21 21.47 21.47 21.19 21.25 0.0M
2022-11-18 21.72 21.72 21.44 21.47 0.0M
2022-11-17 21.92 21.97 21.69 21.72 0.0M
2022-11-16 21.75 22.00 21.73 21.92 0.0M
2022-11-15 21.78 21.94 21.68 21.83 0.0M
2022-11-14 21.66 21.80 21.48 21.78 0.0M
2022-11-11 21.53 21.77 21.37 21.58 0.0M
2022-11-10 21.46 21.69 21.29 21.53 0.0M
2022-11-09 20.93 21.72 20.89 21.58 0.0M
2022-11-08 20.36 21.05 20.30 20.97 0.0M
2022-11-07 20.45 20.65 20.32 20.47 0.0M
2022-11-04 19.98 20.47 19.98 20.35 0.0M
2022-11-03 19.22 19.91 19.09 19.87 0.0M
2022-11-02 19.04 19.25 18.85 19.06 0.0M
2022-11-01 20.54 20.78 20.40 20.59 0.0M
2022-10-31 20.50 20.64 20.15 20.47 0.0M
2022-10-28 20.43 20.48 20.17 20.21 0.0M
2022-10-27 20.49 20.88 20.35 20.39 0.0M
2022-10-26 20.80 21.09 20.43 20.47 0.0M
2022-10-25 21.06 21.27 20.80 20.85 0.0M
2022-10-24 21.05 21.30 21.00 21.17 0.0M
2022-10-21 21.26 21.35 20.96 21.14 0.0M
2022-10-20 21.30 21.76 21.10 21.29 0.0M
2022-10-19 20.75 21.32 20.70 21.30 0.0M
2022-10-18 20.57 20.80 20.46 20.70 0.0M
2022-10-17 20.29 20.70 20.28 20.56 0.0M
2022-10-14 21.16 21.22 20.41 20.41 0.0M
2022-10-13 21.37 21.51 21.06 21.16 0.0M
2022-10-12 21.02 21.38 20.80 21.26 0.0M
2022-10-11 21.47 21.49 21.01 21.13 0.0M
2022-10-10 21.89 22.15 21.40 21.40 0.0M
2022-10-07 21.97 22.20 21.80 21.85 0.0M
2022-10-06 21.70 22.05 21.63 21.94 0.0M
2022-10-05 21.82 22.20 21.70 21.84 0.0M
2022-10-04 22.20 22.45 22.07 22.26 0.0M
2022-10-03 21.60 22.39 21.60 22.20 0.0M
2022-09-30 21.85 22.08 21.55 21.75 0.0M
2022-09-29 21.89 22.20 21.78 21.94 0.0M
2022-09-28 21.30 21.89 21.30 21.85 0.0M
2022-09-27 20.88 21.38 20.88 21.29 0.0M
2022-09-26 20.91 21.20 20.57 20.82 0.0M
2022-09-23 21.55 21.63 20.78 20.90 0.0M
2022-09-22 21.65 21.71 21.41 21.46 0.0M
2022-09-21 21.94 22.06 21.45 21.70 0.0M
2022-09-20 21.33 21.97 21.04 21.94 0.0M
2022-09-19 21.45 21.90 21.24 21.54 0.0M
2022-09-16 21.38 21.48 20.78 21.45 0.0M
2022-09-15 21.61 21.75 21.20 21.38 0.0M
2022-09-14 21.34 21.82 21.33 21.61 0.0M
2022-09-13 21.75 22.05 21.44 21.61 0.0M
2022-09-12 20.93 21.68 20.93 21.67 0.0M
2022-09-09 20.59 21.00 20.49 20.93 0.0M
2022-09-08 20.33 20.82 20.33 20.59 0.0M
2022-09-07 20.01 20.38 19.76 20.34 0.0M
2022-09-06 20.19 20.32 19.87 20.09 0.0M
2022-09-05 20.19 20.19 20.14 20.15 0.0M
2022-09-02 19.53 20.32 19.53 19.94 0.0M
2022-09-01 19.84 20.07 19.28 19.52 0.0M
2022-08-31 20.10 20.10 19.84 19.89 0.0M
2022-08-30 19.82 19.95 19.54 19.79 0.0M
2022-08-29 20.08 20.24 19.75 19.89 0.0M
2022-08-26 19.95 20.24 19.94 20.24 0.0M
2022-08-25 20.00 20.19 19.90 20.01 0.0M
2022-08-24 20.51 20.54 19.80 19.99 0.0M
2022-08-23 20.13 20.62 19.91 20.20 0.0M
2022-08-22 19.67 20.15 19.60 19.96 0.0M
2022-08-19 20.06 20.26 19.64 19.73 0.0M
2022-08-18 20.61 20.66 20.16 20.26 0.0M
2022-08-17 20.87 21.00 20.40 20.67 0.0M
2022-08-16 20.35 21.10 20.27 20.87 0.0M
2022-08-15 19.90 20.43 19.62 20.35 0.0M
2022-08-12 20.05 20.08 19.59 19.80 0.0M
2022-08-11 20.40 20.42 19.95 20.10 0.0M
2022-08-10 19.87 20.47 19.87 20.21 0.0M
2022-08-09 19.52 19.94 19.40 19.87 0.0M
2022-08-08 19.55 19.58 19.05 19.40 0.0M
2022-08-05 19.48 19.55 19.07 19.30 0.0M
2022-08-04 19.80 19.88 19.38 19.48 0.0M
2022-08-03 20.40 20.40 19.82 19.90 0.0M
2022-08-02 20.40 20.51 20.26 20.43 0.0M
2022-08-01 20.24 20.63 20.18 20.46 0.0M
2022-07-29 20.19 20.58 20.10 20.41 0.0M
2022-07-28 20.55 20.76 20.07 20.17 0.0M
2022-07-27 21.20 21.33 20.50 20.67 0.0M
2022-07-26 20.82 21.20 20.73 21.17 0.0M
2022-07-25 20.30 20.77 20.25 20.70 0.0M
2022-07-22 20.33 20.33 20.09 20.23 0.0M
2022-07-21 20.70 20.73 20.18 20.36 0.0M
2022-07-20 20.46 20.73 20.34 20.69 0.0M
2022-07-19 20.29 20.47 20.28 20.46 0.0M
2022-07-18 20.16 20.53 20.16 20.29 0.0M
2022-07-15 20.05 20.36 19.94 20.16 0.0M
2022-07-14 21.17 21.17 20.13 20.36 0.0M
2022-07-13 21.26 21.37 20.95 20.95 0.0M
2022-07-12 21.68 21.70 21.15 21.26 0.0M
2022-07-11 21.78 21.93 21.60 21.70 0.0M
2022-07-08 21.91 21.97 21.68 21.75 0.0M
2022-07-07 21.53 22.28 21.50 21.84 0.0M
2022-07-06 21.60 21.79 21.20 21.44 0.0M
2022-07-05 22.42 22.42 21.67 21.68 0.0M
2022-07-04 22.42 22.42 22.42 22.42 0.0M
2022-07-01 22.75 22.75 22.24 22.42 0.0M
2022-06-30 23.33 23.40 22.80 22.82 0.0M
2022-06-29 23.17 23.36 23.15 23.33 0.0M
2022-06-28 22.47 22.75 22.30 22.62 0.0M
2022-06-27 22.64 22.74 22.41 22.43 0.0M
2022-06-24 23.00 23.20 22.60 22.78 0.0M
2022-06-23 23.58 23.58 22.93 23.46 0.0M
2022-06-22 23.35 23.62 23.34 23.55 0.0M
2022-06-21 23.57 23.57 23.24 23.27 0.0M
2022-06-20 23.50 23.57 23.50 23.54 0.0M
2022-06-17 23.66 23.75 23.48 23.56 0.0M
2022-06-16 24.21 24.25 23.57 23.77 0.0M
2022-06-15 24.18 24.43 24.04 24.26 0.0M
2022-06-14 24.43 24.63 24.17 24.25 0.0M
2022-06-13 24.62 24.82 24.27 24.43 0.0M
2022-06-10 24.88 24.95 24.57 24.62 0.0M
2022-06-09 25.01 25.13 24.81 24.95 0.0M
2022-06-08 25.16 25.19 24.95 25.01 0.0M
2022-06-07 24.99 25.25 24.92 25.16 0.0M
2022-06-06 24.60 25.14 24.54 25.07 0.0M
2022-06-03 24.73 24.73 24.50 24.60 0.0M
2022-06-02 24.70 24.96 24.51 24.73 0.0M
2022-06-01 24.50 24.62 24.36 24.45 0.0M
2022-05-31 24.54 24.74 24.47 24.57 0.0M
2022-05-27 24.31 24.63 24.28 24.51 0.0M
2022-05-26 24.23 24.43 24.16 24.25 0.0M
2022-05-25 24.15 24.32 23.97 24.20 0.0M
2022-05-24 24.28 24.33 24.06 24.15 0.0M
2022-05-23 24.33 24.58 24.32 24.47 0.0M
2022-05-20 24.80 24.81 24.40 24.48 0.0M
2022-05-19 24.82 24.92 24.45 24.80 0.0M
2022-05-18 24.65 24.78 24.10 24.57 0.0M
2022-05-17 24.52 24.85 24.45 24.59 0.0M
2022-05-16 23.75 24.58 23.34 24.41 0.0M
2022-05-13 24.10 24.20 23.70 23.83 0.0M
2022-05-12 24.00 24.34 23.87 24.10 0.0M
2022-05-11 23.51 23.99 23.38 23.81 0.0M
2022-05-10 23.72 23.85 23.35 23.51 0.0M
2022-05-09 24.50 24.50 23.74 23.78 0.0M
2022-05-06 24.40 24.55 24.24 24.46 0.0M
2022-05-05 24.40 24.96 24.23 24.66 0.0M
2022-05-04 23.85 24.53 23.83 24.30 0.0M
2022-05-03 24.15 24.26 24.01 24.21 0.0M
2022-05-02 24.33 24.57 24.15 24.23 0.0M
2022-04-29 24.59 24.82 24.45 24.47 0.0M
2022-04-28 24.12 24.80 24.11 24.60 0.0M
2022-04-27 24.70 24.78 24.07 24.31 0.0M
2022-04-26 24.76 25.00 24.62 24.70 0.0M
2022-04-25 24.77 25.03 24.60 24.68 0.0M
2022-04-22 24.57 24.75 24.45 24.55 0.0M
2022-04-21 24.09 24.64 23.88 24.57 0.0M
2022-04-20 24.39 24.44 23.70 24.17 0.0M
2022-04-19 24.92 25.08 24.38 24.38 0.0M
2022-04-18 25.38 25.79 24.97 25.13 0.0M
2022-04-14 25.17 25.55 25.04 25.46 0.0M
2022-04-13 24.85 25.18 24.81 25.17 0.0M
2022-04-12 24.89 24.98 24.78 24.81 0.0M
2022-04-11 24.92 25.08 24.85 24.93 0.0M
2022-04-08 24.67 24.94 24.57 24.85 0.0M
2022-04-07 24.85 24.88 24.55 24.70 0.0M
2022-04-06 24.43 24.88 24.22 24.85 0.0M
2022-04-05 23.99 24.44 23.99 24.40 0.0M
2022-04-04 24.46 24.46 23.92 23.99 0.0M
2022-04-01 24.45 24.96 24.29 24.55 0.0M
2022-03-31 23.91 24.50 23.85 24.47 0.0M
2022-03-30 23.41 24.01 23.31 23.90 0.0M
2022-03-29 23.55 23.84 23.07 23.29 0.0M