Chacha Food

002557
🏛️ china →
21.47
Last Update: 2025-09-29
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 61.30 61.52 60.18 61.36 4.0M
2021-12-30 60.81 61.77 60.33 61.30 3.9M
2021-12-29 63.22 63.58 61.32 61.50 4.6M
2021-12-28 63.41 64.49 62.60 63.38 5.3M
2021-12-27 65.30 66.53 63.80 64.56 6.6M
2021-12-24 61.31 65.65 60.70 65.30 8.8M
2021-12-23 59.80 61.05 59.51 60.51 2.8M
2021-12-22 60.72 61.32 59.30 60.03 4.3M
2021-12-21 57.85 61.70 57.85 60.73 5.5M
2021-12-20 57.85 59.90 57.27 58.54 4.8M
2021-12-17 59.79 59.86 57.27 58.44 3.8M
2021-12-16 55.40 59.98 55.10 58.92 6.1M
2021-12-15 56.64 56.88 54.81 55.62 6.7M
2021-12-14 57.54 57.54 56.20 56.70 4.0M
2021-12-13 57.82 59.11 57.02 57.83 4.0M
2021-12-10 57.80 58.51 56.70 57.82 3.5M
2021-12-09 57.99 59.50 57.50 57.72 6.4M
2021-12-08 56.14 59.36 55.80 58.09 7.6M
2021-12-07 53.87 58.60 53.61 55.91 6.7M
2021-12-06 54.10 56.70 53.52 53.89 4.3M
2021-12-03 53.62 54.50 52.76 54.10 3.9M
2021-12-02 52.85 54.30 52.78 53.11 2.9M
2021-12-01 53.70 53.87 52.40 52.87 3.4M
2021-11-30 54.00 55.36 53.00 53.58 3.0M
2021-11-29 53.38 54.24 51.98 54.13 3.2M
2021-11-26 54.07 54.10 52.82 53.54 2.1M
2021-11-25 54.43 55.15 52.90 54.10 3.5M
2021-11-24 53.87 55.30 53.60 54.35 3.2M
2021-11-23 54.39 54.87 52.80 53.70 5.5M
2021-11-22 55.44 55.55 53.67 54.45 4.5M
2021-11-19 54.41 55.78 54.36 55.16 2.8M
2021-11-18 55.82 57.83 54.50 55.31 5.9M
2021-11-17 54.92 56.30 54.01 55.84 4.9M
2021-11-16 55.92 57.18 54.52 54.74 5.3M
2021-11-15 54.45 56.89 53.62 56.19 6.1M
2021-11-12 56.00 56.00 53.53 54.47 5.8M
2021-11-11 55.14 56.42 54.80 55.43 4.5M
2021-11-10 56.40 56.43 53.55 55.42 5.6M
2021-11-09 56.00 57.60 55.55 56.00 3.4M
2021-11-08 55.34 56.90 55.34 56.45 5.0M
2021-11-05 57.08 57.75 56.01 56.54 5.4M
2021-11-04 57.59 59.12 56.83 57.25 7.5M
2021-11-03 57.60 59.53 56.01 57.59 8.0M
2021-11-02 55.98 59.01 55.08 57.99 11.0M
2021-11-01 56.80 57.32 54.20 56.39 9.2M
2021-10-29 53.35 58.57 53.11 56.90 15.6M
2021-10-28 50.77 55.92 50.20 54.70 11.4M
2021-10-27 51.15 51.77 49.65 50.84 7.1M
2021-10-26 53.04 53.20 50.80 51.24 10.1M
2021-10-25 49.49 53.87 49.41 52.97 22.5M
2021-10-22 44.63 48.97 44.60 48.97 12.5M
2021-10-21 45.73 45.73 44.31 44.52 2.7M
2021-10-20 46.66 47.86 44.75 44.96 4.2M
2021-10-19 43.73 47.09 43.46 46.20 5.3M
2021-10-18 45.53 45.57 43.60 43.82 4.8M
2021-10-15 46.18 47.15 45.00 45.50 4.4M
2021-10-14 48.20 48.33 45.22 46.50 6.1M
2021-10-13 47.07 49.45 47.07 48.01 6.6M
2021-10-12 46.88 48.00 46.31 47.17 4.8M
2021-10-11 47.51 48.08 46.18 47.30 3.7M
2021-10-08 46.63 47.80 46.28 47.72 3.6M
2021-09-30 45.81 46.85 45.60 46.48 3.9M
2021-09-29 46.68 47.50 45.35 45.80 4.9M
2021-09-28 47.00 47.70 45.31 47.56 6.4M
2021-09-27 46.87 48.70 46.34 47.70 9.9M
2021-09-24 44.37 47.30 43.89 46.56 10.3M
2021-09-23 43.26 44.83 43.00 44.35 5.1M
2021-09-22 43.13 44.44 42.34 43.78 3.9M
2021-09-17 42.33 45.30 41.20 43.65 7.3M
2021-09-16 40.60 43.58 40.15 42.38 5.5M
2021-09-15 41.35 41.35 39.93 40.60 4.2M
2021-09-14 41.50 42.55 41.00 41.51 4.2M
2021-09-13 42.50 42.50 41.00 41.55 3.3M
2021-09-10 42.42 42.67 41.70 42.10 3.5M
2021-09-09 42.00 42.79 41.65 42.42 4.0M
2021-09-08 43.70 44.19 42.10 42.40 8.6M
2021-09-07 40.91 44.22 40.31 44.22 14.1M
2021-09-06 38.10 41.08 38.10 40.20 6.7M
2021-09-03 37.48 38.80 36.76 38.50 5.0M
2021-09-02 38.70 38.80 37.39 37.68 6.1M
2021-09-01 36.89 39.13 36.02 38.92 7.8M
2021-08-31 37.78 38.18 36.05 36.61 7.0M
2021-08-30 38.46 38.46 37.02 37.81 6.1M
2021-08-27 39.61 39.62 38.45 38.83 4.8M
2021-08-26 39.87 40.50 38.89 39.45 4.3M
2021-08-25 39.30 40.43 39.20 39.90 3.5M
2021-08-24 41.02 41.21 39.00 39.50 8.2M
2021-08-23 39.60 41.61 38.50 41.39 6.3M
2021-08-20 39.33 40.15 38.09 39.74 8.8M
2021-08-19 41.25 42.51 41.02 41.46 4.1M
2021-08-18 42.41 42.62 40.52 41.30 4.9M
2021-08-17 43.60 44.79 42.14 42.42 6.2M
2021-08-16 42.71 45.39 42.04 43.88 6.7M
2021-08-13 42.90 43.46 41.73 42.38 5.3M
2021-08-12 45.06 45.06 43.00 43.03 8.0M
2021-08-11 45.54 46.00 44.50 45.09 7.2M
2021-08-10 42.62 46.88 41.86 45.55 17.0M
2021-08-09 38.90 42.96 38.85 42.96 8.8M
2021-08-06 39.50 40.01 38.51 39.05 4.0M
2021-08-05 39.50 40.49 39.20 39.85 4.0M
2021-08-04 42.00 42.00 39.06 39.75 6.8M
2021-08-03 38.80 40.42 38.50 40.08 7.3M
2021-08-02 37.39 39.33 36.51 39.01 7.2M
2021-07-30 36.35 37.77 36.01 37.73 6.2M
2021-07-29 37.24 37.51 35.80 36.50 8.6M
2021-07-28 35.98 37.08 35.80 36.91 5.8M
2021-07-27 37.72 37.96 36.06 36.30 6.7M
2021-07-26 37.96 38.09 36.90 37.58 5.3M
2021-07-23 39.05 39.06 37.50 37.83 6.4M
2021-07-22 39.60 39.90 38.90 39.09 4.0M
2021-07-21 40.16 40.88 39.36 39.61 5.7M
2021-07-20 40.00 40.66 39.70 40.13 3.2M
2021-07-19 40.20 40.72 38.93 39.89 5.6M
2021-07-16 41.63 41.84 40.30 40.50 6.9M
2021-07-15 43.43 43.50 40.88 41.63 7.4M
2021-07-14 42.00 44.18 41.61 43.66 9.2M
2021-07-13 40.85 42.28 40.30 42.18 5.2M
2021-07-12 40.70 41.10 40.25 40.75 5.7M
2021-07-09 40.05 40.85 39.70 40.75 4.1M
2021-07-08 41.17 41.25 39.92 40.06 5.9M
2021-07-07 41.88 41.88 40.85 40.98 5.6M
2021-07-06 42.23 42.58 40.61 41.55 7.4M
2021-07-05 43.99 43.99 42.10 42.66 6.6M
2021-07-02 46.00 47.20 43.90 44.52 9.2M
2021-07-01 43.15 45.96 42.70 45.52 6.5M
2021-06-30 43.90 43.96 43.06 43.10 2.4M
2021-06-29 44.47 44.48 43.50 43.64 4.1M
2021-06-28 44.68 44.97 44.26 44.50 4.4M
2021-06-25 44.69 45.08 44.37 44.75 3.4M
2021-06-24 45.14 45.32 44.30 44.74 2.3M
2021-06-23 45.04 45.48 44.00 45.20 3.6M
2021-06-22 45.36 45.88 44.93 45.11 2.6M
2021-06-21 46.60 46.65 45.31 45.35 3.8M
2021-06-18 45.13 46.76 44.80 46.66 7.0M
2021-06-17 44.39 46.16 44.25 45.27 7.9M
2021-06-16 43.98 44.27 43.16 43.50 5.0M
2021-06-15 46.78 46.78 43.52 43.94 9.1M
2021-06-11 48.02 48.08 46.40 46.88 4.7M
2021-06-10 49.55 49.59 48.81 48.86 2.9M
2021-06-09 49.47 49.93 48.80 49.16 3.1M
2021-06-08 51.52 51.52 48.90 49.69 5.2M
2021-06-07 51.57 51.85 51.01 51.35 3.0M
2021-06-04 51.00 51.68 50.67 51.57 3.6M
2021-06-03 50.00 51.35 49.52 51.02 5.2M
2021-06-02 51.00 51.09 49.90 49.97 4.6M
2021-06-01 51.10 51.42 50.58 50.89 4.7M
2021-05-31 51.93 52.52 50.81 51.10 6.7M
2021-05-28 54.70 54.80 51.89 52.25 4.5M
2021-05-27 53.90 54.83 53.70 54.30 3.9M
2021-05-26 54.07 54.66 53.34 54.29 3.5M
2021-05-25 52.25 54.12 51.80 53.93 4.4M
2021-05-24 51.26 52.23 50.79 52.16 2.9M
2021-05-21 52.30 53.33 51.00 51.31 4.6M
2021-05-20 52.70 53.30 51.56 52.05 4.3M
2021-05-19 54.63 54.64 52.18 52.40 4.1M
2021-05-18 54.70 54.99 53.85 54.63 1.8M
2021-05-17 52.69 55.61 52.50 54.69 5.0M
2021-05-14 53.66 53.74 52.39 52.86 2.9M
2021-05-13 52.60 53.53 51.98 53.45 3.7M
2021-05-12 51.00 52.88 50.45 52.70 3.1M
2021-05-11 50.17 51.74 49.88 50.98 3.1M
2021-05-10 50.12 51.37 49.90 50.28 3.1M
2021-05-07 52.60 53.20 51.03 51.22 4.2M
2021-05-06 53.84 53.95 51.03 51.33 5.8M
2021-04-30 54.34 54.35 53.36 53.95 2.4M
2021-04-29 55.49 55.50 53.00 54.04 3.5M
2021-04-28 53.75 55.25 53.21 55.24 4.8M
2021-04-27 52.34 53.90 51.90 53.81 4.1M
2021-04-26 54.17 54.60 52.00 52.21 5.0M
2021-04-23 54.50 54.77 53.25 54.15 4.9M
2021-04-22 55.88 55.88 53.20 54.15 8.1M
2021-04-21 53.80 55.26 53.50 55.23 6.2M
2021-04-20 53.12 54.29 52.88 54.00 5.8M
2021-04-19 51.82 53.83 51.74 53.12 6.5M
2021-04-16 51.44 51.94 50.72 51.72 5.0M
2021-04-15 50.60 51.55 50.12 51.44 4.3M
2021-04-14 48.84 51.58 48.67 51.38 5.4M
2021-04-13 48.40 49.40 48.02 48.99 3.1M
2021-04-12 48.68 48.97 47.72 48.11 4.7M
2021-04-09 50.00 50.70 48.13 48.30 5.5M
2021-04-08 49.83 50.83 48.73 50.54 3.5M
2021-04-07 50.44 50.68 49.41 49.71 2.9M
2021-04-06 50.18 50.65 49.87 50.45 4.1M
2021-04-02 48.00 50.55 47.75 50.12 9.2M
2021-04-01 49.01 49.35 47.07 47.73 8.8M
2021-03-31 49.87 50.05 48.85 49.01 3.5M
2021-03-30 50.10 50.82 49.25 50.08 6.2M
2021-03-29 51.99 51.99 49.20 50.55 5.7M
2021-03-26 50.55 51.51 50.15 51.22 3.7M
2021-03-25 49.98 50.46 49.11 50.28 2.6M
2021-03-24 50.16 51.18 49.30 50.49 2.9M
2021-03-23 51.08 51.40 50.03 50.49 3.2M
2021-03-22 50.66 51.58 49.65 51.35 3.7M
2021-03-19 50.00 51.84 49.46 50.75 3.7M
2021-03-18 50.30 51.00 49.85 50.70 3.5M
2021-03-17 48.90 50.49 48.05 50.49 5.3M
2021-03-16 47.56 49.73 46.17 49.30 9.8M
2021-03-15 48.80 49.49 47.02 47.40 7.5M
2021-03-12 50.45 51.16 49.21 49.64 4.3M
2021-03-11 50.10 50.68 49.30 50.23 4.3M
2021-03-10 51.34 52.70 49.68 50.11 6.3M
2021-03-09 49.59 51.86 47.51 50.85 8.0M
2021-03-08 51.80 52.44 49.73 49.80 6.0M
2021-03-05 51.50 52.50 49.90 52.04 6.4M
2021-03-04 53.70 53.71 51.02 51.55 7.7M
2021-03-03 53.78 54.35 53.01 54.12 5.3M
2021-03-02 56.20 56.46 53.33 54.13 10.5M
2021-03-01 56.98 57.50 54.00 56.02 10.2M
2021-02-26 54.56 59.84 54.21 56.92 15.4M
2021-02-25 55.48 55.70 53.85 54.40 5.2M
2021-02-24 56.89 57.17 54.80 55.00 7.7M
2021-02-23 56.75 57.66 56.43 56.78 5.9M
2021-02-22 59.57 60.14 57.22 57.29 9.3M
2021-02-19 61.36 61.81 59.05 60.10 8.2M
2021-02-18 66.48 67.55 60.69 61.41 13.3M
2021-02-10 65.88 66.90 64.01 66.51 7.0M
2021-02-09 66.10 66.66 64.47 65.51 8.2M
2021-02-08 68.46 68.46 64.45 66.68 10.0M
2021-02-05 67.99 69.90 66.55 68.50 9.4M
2021-02-04 66.10 68.50 65.10 67.35 11.3M
2021-02-03 68.76 68.92 65.76 66.71 11.9M
2021-02-02 63.20 67.46 63.20 67.46 5.3M
2021-02-01 61.86 62.84 60.80 61.33 6.7M
2021-01-29 64.26 65.39 60.80 62.31 7.5M
2021-01-28 64.95 67.32 63.16 63.32 6.5M
2021-01-27 64.39 66.58 64.21 65.30 6.9M
2021-01-26 65.46 66.89 64.00 64.38 9.9M
2021-01-25 64.00 66.55 63.40 65.90 9.6M
2021-01-22 64.80 65.54 63.10 63.81 8.7M
2021-01-21 61.58 64.96 60.66 64.86 12.5M
2021-01-20 58.12 62.55 57.92 61.60 12.3M
2021-01-19 56.36 59.13 56.26 58.06 10.6M
2021-01-18 57.90 58.38 56.00 56.18 8.2M
2021-01-15 59.27 59.50 56.56 57.66 6.7M
2021-01-14 61.27 62.28 59.13 59.26 7.0M
2021-01-13 64.26 64.44 59.80 61.28 13.8M
2021-01-12 63.51 64.90 62.90 63.91 8.7M
2021-01-11 62.53 66.00 62.30 63.91 10.4M
2021-01-08 62.60 64.56 61.99 62.58 10.5M
2021-01-07 61.22 62.77 60.80 62.04 10.1M
2021-01-06 58.53 61.40 57.91 61.22 11.9M
2021-01-05 55.36 59.00 55.02 58.53 13.3M
2021-01-04 53.70 56.10 53.33 55.55 7.1M