A2 Milk

ACOPY
🏛️ usa →
5.73
Last Update: 2025-09-22
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
2021-12-31 3.89 3.89 3.89 3.89 0.0M
2021-12-30 3.90 3.95 3.90 3.95 0.0M
2021-12-29 3.91 3.95 3.90 3.90 0.0M
2021-12-28 3.92 3.92 3.87 3.87 0.0M
2021-12-27 3.86 3.86 3.86 3.86 0.0M
2021-12-23 3.85 3.90 3.85 3.85 0.0M
2021-12-22 3.87 3.93 3.87 3.87 0.0M
2021-12-21 3.91 3.91 3.80 3.85 0.0M
2021-12-20 3.75 3.76 3.69 3.69 0.0M
2021-12-16 3.86 3.86 3.77 3.77 0.0M
2021-12-15 3.67 3.93 3.67 3.93 0.0M
2021-12-14 3.91 3.91 3.83 3.83 0.0M
2021-12-13 3.99 3.99 3.95 3.95 0.0M
2021-12-09 3.95 4.00 3.95 3.98 0.0M
2021-12-08 4.00 4.00 3.92 3.92 0.0M
2021-12-07 3.85 3.90 3.85 3.90 0.0M
2021-12-06 3.68 3.81 3.68 3.81 0.0M
2021-12-03 3.88 3.91 3.80 3.91 0.0M
2021-12-02 3.84 4.00 3.84 3.97 0.0M
2021-12-01 4.06 4.06 4.00 4.04 0.0M
2021-11-30 4.25 4.25 4.03 4.05 0.1M
2021-11-29 4.15 4.25 4.13 4.17 0.0M
2021-11-26 4.15 4.15 4.15 4.15 0.0M
2021-11-24 4.46 4.46 4.40 4.40 0.0M
2021-11-23 4.41 4.44 4.38 4.41 0.0M
2021-11-22 4.50 4.50 4.32 4.32 0.0M
2021-11-19 4.43 4.44 4.43 4.44 0.0M
2021-11-18 4.27 4.44 4.27 4.44 0.0M
2021-11-17 4.32 4.43 4.32 4.41 0.0M
2021-11-16 4.43 4.43 4.33 4.43 0.0M
2021-11-15 4.40 4.40 4.40 4.40 0.0M
2021-11-12 4.35 4.35 4.35 4.35 0.0M
2021-11-11 4.51 4.51 4.50 4.50 0.0M
2021-11-10 4.56 4.56 4.51 4.54 0.0M
2021-11-09 4.51 4.69 4.51 4.69 0.0M
2021-11-08 4.44 4.50 4.44 4.50 0.0M
2021-11-05 4.66 4.66 4.62 4.62 0.0M
2021-11-04 4.68 4.68 4.56 4.68 0.0M
2021-11-03 4.63 4.63 4.54 4.55 0.0M
2021-11-02 4.61 4.70 4.51 4.66 0.0M
2021-11-01 4.52 4.65 4.52 4.63 0.0M
2021-10-28 4.55 4.55 4.46 4.46 0.0M
2021-10-27 4.61 4.61 4.34 4.34 0.0M
2021-10-26 5.12 5.12 5.05 5.10 0.0M
2021-10-25 5.14 5.23 5.10 5.15 0.0M
2021-10-22 5.18 5.18 5.11 5.11 0.0M
2021-10-20 5.30 5.46 5.30 5.46 0.0M
2021-10-19 4.97 5.17 4.97 5.01 0.0M
2021-10-18 4.87 4.87 4.77 4.77 0.0M
2021-10-15 4.96 4.96 4.96 4.96 0.0M
2021-10-14 4.93 5.07 4.93 5.04 0.0M
2021-10-13 4.77 4.77 4.67 4.68 0.0M
2021-10-12 4.27 4.27 4.25 4.27 0.0M
2021-10-11 4.42 4.42 4.33 4.36 0.0M
2021-10-08 4.38 4.38 4.38 4.38 0.0M
2021-10-07 4.30 4.40 4.30 4.34 0.0M
2021-10-06 4.49 4.49 4.37 4.38 0.0M
2021-10-05 4.59 4.68 4.59 4.68 0.0M
2021-10-04 4.51 4.57 4.51 4.57 0.0M
2021-10-01 4.38 4.40 4.38 4.40 0.0M
2021-09-30 4.26 4.37 4.26 4.34 0.0M
2021-09-29 4.34 4.34 4.13 4.24 0.0M
2021-09-28 4.34 4.44 4.33 4.33 0.0M
2021-09-27 4.10 4.10 4.10 4.10 0.0M
2021-09-24 3.99 3.99 3.99 3.99 0.0M
2021-09-23 4.08 4.08 3.98 3.98 0.0M
2021-09-22 4.03 4.03 3.88 3.90 0.0M
2021-09-21 3.96 3.96 3.80 3.80 0.0M
2021-09-20 3.95 3.95 3.86 3.86 0.0M
2021-09-17 3.94 4.01 3.94 4.00 0.0M
2021-09-16 4.00 4.10 4.00 4.10 0.0M
2021-09-15 4.00 4.05 4.00 4.00 0.0M
2021-09-14 4.00 4.07 4.00 4.00 0.0M
2021-09-13 4.18 4.18 4.10 4.10 0.0M
2021-09-10 4.08 4.08 4.08 4.08 0.0M
2021-09-09 4.06 4.06 4.02 4.02 0.0M
2021-09-08 4.16 4.16 4.08 4.09 0.0M
2021-09-07 4.15 4.21 4.14 4.21 0.0M
2021-09-03 4.36 4.36 4.20 4.25 0.0M
2021-09-02 4.37 4.37 4.29 4.34 0.0M
2021-09-01 4.17 4.18 4.05 4.07 0.0M
2021-08-31 4.24 4.32 4.24 4.32 0.0M
2021-08-30 4.26 4.28 4.21 4.22 0.0M
2021-08-27 4.32 4.32 4.24 4.31 0.0M
2021-08-26 4.50 4.50 4.40 4.45 0.0M
2021-08-25 4.76 5.07 4.76 4.93 0.0M
2021-08-24 4.70 4.83 4.56 4.76 0.0M
2021-08-23 4.50 4.67 4.50 4.61 0.0M
2021-08-20 4.65 4.65 4.49 4.53 0.0M
2021-08-19 4.72 4.72 4.65 4.67 0.0M
2021-08-18 4.72 4.72 4.72 4.72 0.0M
2021-08-17 4.70 4.70 4.56 4.56 0.0M
2021-08-16 4.65 4.86 4.65 4.71 0.0M
2021-08-13 4.32 4.46 4.32 4.34 0.0M
2021-08-12 4.34 4.34 4.28 4.29 0.0M
2021-08-11 4.37 4.37 4.37 4.37 0.0M
2021-08-10 4.28 4.30 4.25 4.25 0.0M
2021-08-09 4.41 4.41 4.23 4.32 0.0M
2021-08-06 4.36 4.36 4.24 4.32 0.0M
2021-08-05 4.50 4.50 4.38 4.44 0.0M
2021-08-04 4.51 4.51 4.44 4.44 0.0M
2021-08-03 4.40 4.45 4.40 4.45 0.0M
2021-08-02 4.33 4.33 4.33 4.33 0.0M
2021-07-30 4.36 4.36 4.30 4.30 0.0M
2021-07-29 4.52 4.52 4.52 4.52 0.0M
2021-07-28 4.48 4.48 4.35 4.35 0.0M
2021-07-27 4.45 4.47 4.40 4.44 0.0M
2021-07-26 4.75 4.75 4.63 4.64 0.0M
2021-07-23 4.98 5.06 4.98 5.06 0.0M
2021-07-22 5.11 5.11 5.11 5.11 0.0M
2021-07-21 5.11 5.16 5.07 5.16 0.0M
2021-07-20 4.92 5.04 4.92 5.04 0.0M
2021-07-19 5.20 5.20 4.92 5.09 0.0M
2021-07-16 5.06 5.06 5.06 5.06 0.0M
2021-07-15 5.10 5.10 5.03 5.06 0.0M
2021-07-14 5.34 5.39 5.29 5.39 0.0M
2021-07-13 5.36 5.38 5.29 5.29 0.0M
2021-07-12 5.16 5.36 5.16 5.36 0.0M
2021-07-09 5.35 5.43 5.35 5.43 0.0M
2021-07-08 5.26 5.41 5.21 5.31 0.0M
2021-07-07 5.29 5.29 5.17 5.27 0.0M
2021-07-06 4.98 5.12 4.98 5.00 0.0M
2021-07-02 4.80 4.91 4.71 4.81 0.0M
2021-07-01 4.62 4.66 4.62 4.66 0.0M
2021-06-30 4.56 4.57 4.56 4.56 0.0M
2021-06-29 4.63 4.65 4.56 4.65 0.0M
2021-06-28 4.68 4.74 4.68 4.74 0.0M
2021-06-25 4.85 4.85 4.74 4.75 0.0M
2021-06-24 4.73 4.73 4.62 4.62 0.0M
2021-06-23 4.64 4.64 4.56 4.64 0.0M
2021-06-22 4.58 4.58 4.47 4.58 0.0M
2021-06-21 4.61 4.61 4.54 4.59 0.0M
2021-06-18 4.73 4.73 4.57 4.67 0.0M
2021-06-17 4.50 4.50 4.40 4.46 0.0M
2021-06-16 4.61 4.61 4.56 4.58 0.0M
2021-06-15 4.67 4.67 4.59 4.67 0.0M
2021-06-14 4.57 4.57 4.37 4.49 0.0M
2021-06-11 4.34 4.47 4.34 4.42 0.0M
2021-06-10 4.38 4.38 4.24 4.34 0.0M
2021-06-09 4.50 4.50 4.41 4.41 0.0M
2021-06-08 4.40 4.40 4.34 4.40 0.0M
2021-06-07 4.45 4.50 4.40 4.40 0.0M
2021-06-04 4.35 4.40 4.30 4.40 0.0M
2021-06-03 4.43 4.46 4.29 4.33 0.0M
2021-06-02 4.49 4.49 4.41 4.41 0.0M
2021-06-01 4.40 4.49 4.36 4.49 0.0M
2021-05-28 4.13 4.24 4.10 4.24 0.0M
2021-05-27 4.21 4.21 4.08 4.15 0.0M
2021-05-26 4.08 4.16 4.00 4.16 0.0M
2021-05-25 4.17 4.27 4.08 4.19 0.0M
2021-05-24 4.29 4.29 4.20 4.28 0.0M
2021-05-21 4.32 4.40 4.28 4.35 0.0M
2021-05-20 4.04 4.07 4.04 4.05 0.0M
2021-05-19 3.98 4.00 3.90 3.93 0.0M
2021-05-18 4.01 4.11 4.01 4.02 0.0M
2021-05-17 4.21 4.21 4.15 4.18 0.0M
2021-05-14 4.33 4.38 4.33 4.38 0.0M
2021-05-13 4.33 4.39 4.30 4.39 0.0M
2021-05-12 4.56 4.56 4.33 4.33 0.0M
2021-05-11 4.58 4.58 4.45 4.45 0.0M
2021-05-10 4.92 4.92 4.64 4.76 0.0M
2021-05-07 5.57 5.62 5.51 5.62 0.0M
2021-05-06 5.68 5.76 5.68 5.70 0.0M
2021-05-05 5.70 5.79 5.70 5.79 0.0M
2021-05-03 5.34 5.67 5.34 5.55 0.0M
2021-04-30 5.54 5.63 5.53 5.55 0.0M
2021-04-29 5.67 5.67 5.58 5.61 0.0M
2021-04-28 5.47 5.53 5.47 5.50 0.0M
2021-04-27 5.49 5.49 5.39 5.46 0.0M
2021-04-26 5.83 5.83 5.70 5.71 0.0M
2021-04-23 5.71 5.78 5.69 5.70 0.0M
2021-04-22 6.00 6.00 5.90 5.90 0.0M
2021-04-21 6.10 6.10 6.04 6.04 0.0M
2021-04-20 6.15 6.30 6.14 6.14 0.0M
2021-04-19 6.33 6.39 6.33 6.39 0.0M
2021-04-16 6.27 6.36 6.17 6.17 0.0M
2021-04-15 6.42 6.52 6.42 6.47 0.0M
2021-04-14 6.31 6.37 6.31 6.32 0.0M
2021-04-13 6.29 6.39 6.29 6.35 0.0M
2021-04-12 6.16 6.16 6.05 6.05 0.0M
2021-04-09 6.15 6.15 5.92 5.95 0.0M
2021-04-08 6.13 6.21 6.13 6.19 0.0M
2021-04-07 6.14 6.17 5.87 6.10 0.0M
2021-04-06 6.00 6.03 5.95 6.03 0.0M
2021-04-05 6.10 6.10 6.00 6.00 0.0M
2021-04-01 6.01 6.03 5.85 5.95 0.0M
2021-03-31 6.00 6.14 5.92 6.14 0.0M
2021-03-30 6.02 6.02 5.99 5.99 0.0M
2021-03-29 6.13 6.24 6.00 6.11 0.0M
2021-03-26 6.14 6.24 6.14 6.17 0.0M
2021-03-25 6.08 6.13 6.05 6.13 0.0M
2021-03-24 6.42 6.45 6.26 6.26 0.0M
2021-03-23 6.56 6.56 6.38 6.38 0.0M
2021-03-22 6.62 6.64 6.58 6.64 0.0M
2021-03-19 6.58 6.74 6.58 6.65 0.0M
2021-03-18 6.66 6.72 6.58 6.58 0.0M
2021-03-17 6.89 6.89 6.61 6.88 0.0M
2021-03-16 6.81 6.93 6.80 6.93 0.0M
2021-03-15 6.84 6.99 6.83 6.86 0.0M
2021-03-12 6.92 6.92 6.88 6.88 0.0M
2021-03-11 6.95 6.98 6.90 6.90 0.0M
2021-03-10 7.11 7.11 6.77 7.06 0.0M
2021-03-09 7.00 7.14 6.99 7.02 0.0M
2021-03-08 7.09 7.29 7.00 7.29 0.0M
2021-03-05 7.41 7.41 7.25 7.25 0.0M
2021-03-04 7.38 7.40 7.08 7.24 0.0M
2021-03-03 7.36 7.36 7.36 7.36 0.0M
2021-03-02 7.43 7.43 7.24 7.24 0.0M
2021-03-01 7.26 7.33 7.00 7.16 0.0M
2021-02-26 6.96 7.14 6.96 7.13 0.0M
2021-02-25 7.03 7.61 6.91 7.20 0.0M
2021-02-24 8.41 8.42 8.35 8.42 0.0M
2021-02-23 8.48 8.50 8.30 8.50 0.0M
2021-02-22 8.51 9.00 8.40 8.45 0.0M
2021-02-19 8.09 8.34 8.09 8.15 0.0M
2021-02-18 7.76 7.93 7.76 7.93 0.0M
2021-02-17 8.06 8.06 7.72 7.92 0.0M
2021-02-16 7.85 7.95 7.85 7.86 0.0M
2021-02-12 7.80 7.90 7.63 7.90 0.0M
2021-02-11 7.96 7.96 7.85 7.85 0.0M
2021-02-10 8.08 8.08 7.92 8.05 0.0M
2021-02-09 8.07 8.20 8.07 8.20 0.0M
2021-02-08 8.05 8.10 8.05 8.10 0.0M
2021-02-05 8.12 8.12 8.07 8.07 0.0M
2021-02-04 8.08 8.08 8.04 8.07 0.0M
2021-02-03 8.16 8.16 8.03 8.03 0.0M
2021-02-02 8.15 8.15 8.07 8.07 0.0M
2021-02-01 8.26 8.34 8.22 8.22 0.0M
2021-01-29 8.34 8.34 8.30 8.30 0.0M
2021-01-28 8.29 8.29 8.29 8.29 0.0M
2021-01-27 8.12 8.20 8.12 8.13 0.0M
2021-01-26 8.00 8.13 7.98 8.02 0.0M
2021-01-25 7.98 7.98 7.91 7.93 0.0M
2021-01-22 8.00 8.00 7.86 7.95 0.0M
2021-01-21 7.91 8.00 7.91 8.00 0.0M
2021-01-20 7.91 7.92 7.87 7.92 0.0M
2021-01-19 7.96 8.00 7.87 7.92 0.0M
2021-01-15 7.91 7.95 7.90 7.95 0.0M
2021-01-14 8.11 8.11 8.05 8.06 0.0M
2021-01-13 8.11 8.18 8.11 8.16 0.0M
2021-01-12 8.11 8.19 8.11 8.18 0.0M
2021-01-11 8.20 8.20 8.20 8.20 0.0M
2021-01-08 8.50 8.51 8.45 8.45 0.0M
2021-01-07 8.14 8.45 8.14 8.45 0.1M
2021-01-06 8.30 8.68 8.30 8.44 0.0M
2021-01-05 8.93 8.95 8.57 8.80 0.0M
2021-01-04 8.97 8.97 8.80 8.80 0.0M