Class III Milk c3

🏛️ usa →
16.39
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
2025-09-26 16.21 16.45 16.20 16.39 0.0M
2025-09-25 16.41 16.56 16.17 16.18 0.0M
2025-09-24 16.64 16.93 16.43 16.52 0.0M
2025-09-23 16.24 16.72 16.14 16.60 0.0M
2025-09-22 16.67 16.87 16.26 16.35 0.0M
2025-09-21 16.67 16.66 16.66 16.66 0.0M
2025-09-19 17.16 17.33 16.66 16.72 0.0M
2025-09-18 17.11 17.32 16.85 16.99 0.0M
2025-09-17 16.31 17.11 16.31 17.02 0.0M
2025-09-16 16.32 16.46 16.17 16.36 0.0M
2025-09-15 16.17 16.40 16.14 16.25 0.0M
2025-09-14 16.17 16.18 16.17 16.17 0.0M
2025-09-12 16.25 16.34 16.12 16.21 0.0M
2025-09-11 16.55 16.69 16.30 16.31 0.0M
2025-09-10 16.99 17.01 16.55 16.58 0.0M
2025-09-09 16.95 16.99 16.83 16.95 0.0M
2025-09-08 16.82 16.99 16.77 16.90 0.0M
2025-09-05 16.95 17.08 16.81 16.85 0.0M
2025-09-04 17.26 17.32 16.95 16.96 0.0M
2025-09-03 17.57 17.62 17.25 17.27 0.0M
2025-09-02 17.82 17.90 17.54 17.65 0.0M
2025-09-01 17.75 17.90 17.75 17.75 0.0M
2025-08-29 17.76 17.92 17.71 17.84 0.0M
2025-08-28 17.79 17.95 17.62 17.81 0.0M
2025-08-27 18.34 18.42 17.75 17.84 0.0M
2025-08-26 17.91 18.39 17.91 18.36 0.0M
2025-08-25 17.68 18.00 17.65 17.95 0.0M
2025-08-22 17.71 17.92 17.66 17.75 0.0M
2025-08-21 17.97 18.03 17.71 17.93 0.0M
2025-08-20 18.30 18.32 18.00 18.10 0.0M
2025-08-19 18.24 18.37 18.18 18.25 0.0M
2025-08-18 18.12 18.40 18.09 18.24 0.0M
2025-08-15 17.85 18.08 17.75 18.04 0.0M
2025-08-14 18.23 18.31 17.64 17.87 0.0M
2025-08-13 18.52 18.53 18.23 18.34 0.0M
2025-08-12 18.68 18.90 18.43 18.63 0.0M
2025-08-11 18.31 18.64 18.26 18.58 0.0M
2025-08-08 18.71 18.77 18.33 18.37 0.0M
2025-08-07 18.57 18.78 18.47 18.74 0.0M
2025-08-06 18.58 18.62 18.32 18.50 0.0M
2025-08-05 18.46 18.64 18.40 18.45 0.0M
2025-08-04 18.21 18.47 18.11 18.42 0.0M
2025-08-01 18.04 18.20 18.04 18.13 0.0M
2025-07-31 17.89 18.08 17.89 18.07 0.0M
2025-07-30 17.94 18.00 17.88 17.89 0.0M
2025-07-29 17.81 17.91 17.47 17.52 0.0M
2025-07-28 17.60 17.85 17.39 17.79 0.0M
2025-07-25 17.47 17.62 17.37 17.55 0.0M
2025-07-24 17.43 17.59 17.31 17.49 0.0M
2025-07-23 17.69 17.78 17.39 17.39 0.0M
2025-07-22 18.08 18.23 17.63 18.05 0.0M
2025-07-21 18.25 18.45 18.06 18.09 0.0M
2025-07-18 18.34 18.38 18.11 18.23 0.0M
2025-07-17 18.27 18.38 18.16 18.27 0.0M
2025-07-16 17.98 18.28 17.97 18.18 0.0M
2025-07-15 18.05 18.08 17.96 18.01 0.0M
2025-07-14 18.43 18.43 18.07 18.17 0.0M
2025-07-11 18.41 18.45 18.19 18.40 0.0M
2025-07-10 18.60 18.78 18.39 18.40 0.0M
2025-07-09 18.64 18.66 18.50 18.55 0.0M
2025-07-08 18.76 18.77 18.50 18.56 0.0M
2025-07-07 19.00 19.08 18.74 18.77 0.0M
2025-07-03 19.00 19.03 18.92 19.01 0.0M
2025-07-02 18.91 18.92 18.65 18.83 0.0M
2025-07-01 18.59 18.76 18.31 18.43 0.0M
2025-06-30 18.29 18.70 18.23 18.70 0.0M
2025-06-27 17.76 18.45 17.76 18.33 0.0M
2025-06-26 17.82 17.87 17.67 17.70 0.0M
2025-06-25 17.77 17.86 17.60 17.66 0.0M
2025-06-24 17.92 17.92 17.77 17.78 0.0M
2025-06-23 18.07 18.08 17.87 17.87 0.0M
2025-06-20 18.21 18.23 18.05 18.11 0.0M
2025-06-19 18.17 18.21 18.17 18.17 0.0M
2025-06-18 18.58 18.62 18.18 18.20 0.0M
2025-06-17 18.70 18.86 18.58 18.61 0.0M
2025-06-16 18.72 18.75 18.54 18.59 0.0M
2025-06-13 18.70 19.03 18.70 18.78 0.0M
2025-06-12 18.70 18.87 18.65 18.81 0.0M
2025-06-11 18.96 18.96 18.71 18.82 0.0M
2025-06-10 19.37 19.38 18.97 19.06 0.0M
2025-06-09 19.44 19.50 19.22 19.33 0.0M
2025-06-06 19.02 19.40 19.00 19.33 0.0M
2025-06-05 19.01 19.12 18.92 19.01 0.0M
2025-06-04 19.25 19.25 19.07 19.18 0.0M
2025-06-03 19.60 19.75 18.92 19.22 0.0M
2025-06-02 19.50 19.92 19.50 19.67 0.0M
2025-05-30 19.56 19.63 19.30 19.54 0.0M
2025-05-29 19.93 19.94 19.46 19.52 0.0M
2025-05-28 20.19 20.28 19.85 19.93 0.0M
2025-05-27 19.70 20.26 19.70 20.16 0.0M
2025-05-26 19.70 19.70 19.70 19.70 0.0M
2025-05-23 19.91 20.14 19.61 19.65 0.0M
2025-05-22 19.51 20.02 19.49 19.95 0.0M
2025-05-21 19.06 19.74 19.06 19.65 0.0M
2025-05-20 18.99 19.09 18.64 19.03 0.0M
2025-05-19 19.28 19.50 18.82 19.00 0.0M
2025-05-16 19.33 19.62 19.05 19.15 0.0M
2025-05-15 18.98 19.41 18.94 19.36 0.0M
2025-05-14 19.02 19.05 18.88 18.97 0.0M
2025-05-13 18.78 19.02 18.78 19.01 0.0M
2025-05-12 18.76 19.01 18.53 18.86 0.0M
2025-05-09 18.83 18.85 18.60 18.63 0.0M
2025-05-08 19.10 19.10 18.80 18.96 0.0M
2025-05-07 18.78 19.25 18.77 19.18 0.0M
2025-05-06 18.49 18.77 18.49 18.73 0.0M
2025-05-05 18.15 18.50 18.06 18.45 0.0M
2025-05-02 18.22 18.36 18.12 18.20 0.0M
2025-05-01 18.03 18.21 18.03 18.14 0.0M
2025-04-30 17.72 17.92 17.72 17.77 0.0M
2025-04-29 17.18 17.36 17.09 17.24 0.0M
2025-04-28 17.14 17.26 17.10 17.19 0.0M
2025-04-25 17.19 17.40 17.00 17.08 0.0M
2025-04-24 17.40 17.48 17.08 17.17 0.0M
2025-04-23 17.44 17.56 17.32 17.45 0.0M
2025-04-22 17.16 17.39 17.08 17.35 0.0M
2025-04-21 17.45 17.74 17.11 17.28 0.0M
2025-04-17 17.23 17.44 17.09 17.43 0.0M
2025-04-16 17.40 17.58 17.10 17.19 0.0M
2025-04-15 17.25 17.66 17.25 17.50 0.0M
2025-04-14 16.87 17.34 16.87 17.23 0.0M
2025-04-11 17.19 17.21 16.80 16.93 0.0M
2025-04-10 17.30 17.41 17.16 17.29 0.0M
2025-04-09 16.80 17.32 16.70 17.31 0.0M
2025-04-08 16.81 17.11 16.71 16.73 0.0M
2025-04-07 16.60 16.88 16.59 16.69 0.0M
2025-04-04 16.77 16.85 16.60 16.69 0.0M
2025-04-03 16.95 16.96 16.77 16.77 0.0M
2025-04-02 17.16 17.19 17.00 17.18 0.0M
2025-04-01 17.41 17.44 17.21 17.28 0.0M
2025-03-31 17.45 17.50 17.36 17.41 0.0M
2025-03-28 17.68 17.80 17.31 17.53 0.0M
2025-03-27 17.51 17.76 17.48 17.69 0.0M
2025-03-26 17.51 17.67 17.37 17.46 0.0M
2025-03-25 17.46 17.67 17.25 17.52 0.0M
2025-03-24 17.04 17.47 17.01 17.32 0.0M
2025-03-21 17.26 17.26 17.00 17.14 0.0M
2025-03-20 17.44 17.57 17.12 17.18 0.0M
2025-03-19 17.11 17.45 17.07 17.26 0.0M
2025-03-18 17.31 17.34 17.04 17.05 0.0M
2025-03-17 17.66 17.66 17.30 17.30 0.0M
2025-03-14 18.24 18.26 17.64 17.73 0.0M
2025-03-13 18.12 18.23 17.97 18.14 0.0M
2025-03-12 17.77 18.09 17.77 17.90 0.0M
2025-03-11 17.60 17.83 17.47 17.62 0.0M
2025-03-10 17.57 17.60 17.47 17.56 0.0M
2025-03-07 17.74 17.74 17.52 17.58 0.0M
2025-03-06 17.77 17.77 17.53 17.55 0.0M
2025-03-05 18.10 18.30 17.73 17.74 0.0M
2025-03-04 17.89 18.05 17.55 17.59 0.0M
2025-03-03 18.23 18.33 17.92 18.09 0.0M
2025-02-28 18.60 18.71 18.25 18.27 0.0M
2025-02-27 18.61 18.77 18.43 18.60 0.0M
2025-02-26 18.40 18.61 18.27 18.45 0.0M
2025-02-25 18.53 18.58 18.38 18.40 0.0M
2025-02-24 18.67 18.81 18.56 18.64 0.0M
2025-02-21 18.84 18.94 18.69 18.71 0.0M
2025-02-20 18.89 19.07 18.73 18.92 0.0M
2025-02-19 19.19 19.19 18.77 18.81 0.0M
2025-02-18 19.08 19.34 19.05 19.20 0.0M
2025-02-14 19.29 19.37 19.12 19.22 0.0M
2025-02-13 19.35 19.52 19.35 19.36 0.0M
2025-02-12 19.35 19.50 19.22 19.37 0.0M
2025-02-11 19.48 19.75 19.43 19.43 0.0M
2025-02-10 19.14 19.69 19.07 19.47 0.0M
2025-02-07 19.50 19.58 19.22 19.22 0.0M
2025-02-06 19.72 19.81 19.52 19.67 0.0M
2025-02-05 19.67 19.80 19.52 19.68 0.0M
2025-02-04 19.60 20.02 19.47 19.93 0.0M
2025-02-03 19.20 19.91 18.81 19.62 0.0M
2025-01-31 19.64 19.75 19.26 19.31 0.0M
2025-01-30 20.03 20.30 19.41 20.01 0.0M
2025-01-29 19.88 20.24 19.88 20.02 0.0M
2025-01-28 19.58 20.12 19.46 20.09 0.0M
2025-01-27 19.19 19.61 19.08 19.59 0.0M
2025-01-24 19.13 19.18 18.96 19.02 0.0M
2025-01-23 18.95 19.40 18.93 19.02 0.0M
2025-01-22 19.23 19.23 18.92 19.01 0.0M
2025-01-21 19.94 19.97 19.19 19.30 0.0M
2025-01-17 19.81 19.98 19.81 19.94 0.0M
2025-01-16 19.73 20.05 19.73 19.88 0.0M
2025-01-15 19.72 19.79 19.62 19.67 0.0M
2025-01-14 20.27 20.28 19.57 19.65 0.0M
2025-01-13 19.97 20.44 19.73 20.27 0.0M
2025-01-10 20.55 20.62 19.90 19.96 0.0M
2025-01-09 20.60 20.67 20.53 20.59 0.0M
2025-01-08 20.36 20.58 20.36 20.51 0.0M
2025-01-07 20.58 20.69 20.35 20.45 0.0M
2025-01-06 20.26 20.60 20.26 20.58 0.0M
2025-01-03 20.15 20.28 20.14 20.22 0.0M
2025-01-02 20.03 20.30 19.96 20.14 0.0M