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
2022-12-30 49.59 50.59 49.13 50.00 3.4M
2022-12-29 48.82 49.44 47.81 49.28 3.6M
2022-12-28 50.40 50.40 48.43 49.20 5.1M
2022-12-27 49.47 51.00 49.26 50.25 2.3M
2022-12-26 49.87 50.70 49.25 49.45 2.5M
2022-12-23 49.70 50.50 48.77 49.41 2.5M
2022-12-22 50.28 51.59 49.38 49.75 2.8M
2022-12-21 50.00 50.84 49.28 49.89 2.7M
2022-12-20 51.81 51.98 49.38 49.91 3.1M
2022-12-19 52.05 52.46 51.30 51.80 2.0M
2022-12-16 51.58 52.07 50.70 52.04 2.4M
2022-12-15 53.47 53.47 51.43 51.66 3.9M
2022-12-14 52.69 53.58 52.20 53.40 6.1M
2022-12-13 52.99 53.93 52.32 53.45 4.1M
2022-12-12 53.44 54.00 52.70 53.50 4.9M
2022-12-09 52.80 53.64 51.90 53.24 3.0M
2022-12-08 52.40 53.10 52.01 52.31 2.5M
2022-12-07 52.00 53.26 51.36 52.80 3.2M
2022-12-06 50.89 52.60 50.31 52.20 6.2M
2022-12-05 50.41 52.50 49.81 50.80 9.4M
2022-12-02 49.34 50.51 48.52 49.77 6.1M
2022-12-01 47.30 49.49 47.30 48.98 7.7M
2022-11-30 46.50 47.19 46.22 46.63 2.2M
2022-11-29 45.70 46.93 45.31 46.77 2.1M
2022-11-28 44.99 46.00 43.68 45.83 2.8M
2022-11-25 45.30 45.82 45.08 45.36 0.8M
2022-11-24 45.61 46.30 45.08 45.33 1.7M
2022-11-23 46.05 46.50 45.16 45.66 1.8M
2022-11-22 47.47 48.05 45.90 46.28 1.8M
2022-11-21 47.67 47.84 46.40 47.73 2.1M
2022-11-18 47.26 48.30 46.94 47.67 2.5M
2022-11-17 46.70 48.20 46.35 47.50 2.8M
2022-11-16 46.91 47.41 46.42 46.66 3.1M
2022-11-15 47.16 47.24 46.00 46.81 3.0M
2022-11-14 49.24 49.45 46.50 46.84 3.6M
2022-11-11 47.51 49.48 46.68 49.00 4.4M
2022-11-10 46.35 47.11 45.90 47.02 1.7M
2022-11-09 47.17 47.29 46.20 46.35 1.4M
2022-11-08 47.63 47.88 46.76 47.14 1.8M
2022-11-07 48.60 48.83 46.96 47.37 3.0M
2022-11-04 46.62 49.66 46.52 48.40 3.1M
2022-11-03 47.16 47.65 46.52 47.10 2.0M
2022-11-02 45.10 47.68 45.10 47.24 4.2M
2022-11-01 44.00 45.78 43.35 45.66 3.8M
2022-10-31 42.00 44.67 41.13 44.18 3.8M
2022-10-28 43.40 44.06 42.41 42.65 3.7M
2022-10-27 42.30 44.97 42.00 43.76 6.6M
2022-10-26 40.08 42.10 39.61 41.50 4.2M
2022-10-25 40.50 41.13 39.52 39.70 3.5M
2022-10-24 41.08 41.82 40.30 41.00 3.1M
2022-10-21 40.86 41.40 40.30 41.20 2.8M
2022-10-20 41.24 41.63 40.67 41.30 3.0M
2022-10-19 43.36 43.40 41.34 41.43 5.4M
2022-10-18 44.14 44.39 43.30 43.45 2.8M
2022-10-17 45.14 46.34 43.71 44.20 3.8M
2022-10-14 44.02 46.68 43.50 45.86 4.6M
2022-10-13 44.00 45.48 43.50 43.63 2.8M
2022-10-12 44.00 44.50 42.65 44.29 3.1M
2022-10-11 44.44 44.82 43.22 44.00 4.9M
2022-10-10 46.07 46.29 44.46 44.59 2.2M
2022-09-30 47.00 47.38 45.94 46.07 2.0M
2022-09-29 47.90 48.69 46.85 46.99 3.0M
2022-09-28 49.00 49.29 47.90 48.11 3.6M
2022-09-27 46.52 49.00 45.92 48.69 5.2M
2022-09-26 43.93 46.45 43.43 46.18 6.0M
2022-09-23 45.20 45.40 42.60 44.02 5.2M
2022-09-22 46.00 46.33 45.10 45.10 1.4M
2022-09-21 47.21 47.60 46.20 46.23 1.8M
2022-09-20 47.36 47.95 46.80 47.38 1.6M
2022-09-19 47.24 47.90 46.28 47.33 2.5M
2022-09-16 47.49 48.20 46.81 47.52 2.8M
2022-09-15 47.15 47.86 46.86 47.34 2.8M
2022-09-14 47.35 47.66 46.85 47.17 1.6M
2022-09-13 48.59 48.78 47.31 47.43 2.3M
2022-09-09 46.70 47.70 46.62 47.44 2.3M
2022-09-08 46.61 47.70 46.38 47.00 2.3M
2022-09-07 46.38 47.40 46.05 46.61 2.4M
2022-09-06 45.54 46.88 45.25 46.55 2.6M
2022-09-05 45.94 45.94 44.71 45.57 2.8M
2022-09-02 46.59 48.09 45.83 46.00 4.4M
2022-09-01 46.70 47.16 46.32 46.59 3.2M
2022-08-31 46.87 48.36 46.32 47.33 4.4M
2022-08-30 46.43 48.00 45.25 47.16 6.2M
2022-08-29 46.28 47.20 45.61 46.47 3.5M
2022-08-26 47.87 48.52 46.70 46.96 4.3M
2022-08-25 46.23 48.75 46.23 47.74 6.5M
2022-08-24 47.38 47.46 46.12 46.23 4.1M
2022-08-23 47.25 47.73 46.03 46.65 6.4M
2022-08-22 48.08 48.55 47.00 47.48 7.7M
2022-08-19 49.98 49.98 47.34 47.50 14.7M
2022-08-18 51.94 52.99 51.51 52.60 4.5M
2022-08-17 52.22 52.35 51.49 51.98 2.5M
2022-08-16 52.48 53.35 51.68 52.06 4.4M
2022-08-15 53.73 54.14 52.28 52.82 4.9M
2022-08-12 53.36 53.92 52.80 53.68 3.9M
2022-08-11 52.35 53.60 52.30 53.35 2.9M
2022-08-10 52.50 53.60 51.98 52.30 2.1M
2022-08-09 52.48 53.15 52.40 52.81 2.0M
2022-08-08 53.00 53.50 52.00 52.92 3.7M
2022-08-05 52.49 53.55 52.00 53.03 4.3M
2022-08-04 50.06 53.03 49.50 52.42 7.3M
2022-08-03 50.00 50.97 49.80 50.25 3.2M
2022-08-02 48.68 50.17 48.19 50.00 7.6M
2022-08-01 47.48 49.92 46.81 49.36 4.5M
2022-07-29 48.72 48.80 46.58 47.80 5.4M
2022-07-28 49.29 49.67 48.30 48.70 3.3M
2022-07-27 50.43 50.52 49.03 49.16 2.6M
2022-07-26 50.10 51.56 50.10 50.43 2.6M
2022-07-25 48.80 50.50 48.20 50.38 4.7M
2022-07-22 49.55 49.97 47.96 48.47 2.5M
2022-07-21 50.51 50.51 49.57 49.57 1.8M
2022-07-20 50.04 51.30 49.41 50.42 2.8M
2022-07-19 50.00 50.40 48.88 49.91 3.8M
2022-07-18 50.99 51.30 50.00 50.17 3.6M
2022-07-15 50.50 51.96 50.02 50.87 3.6M
2022-07-14 50.94 51.30 50.20 50.66 2.9M
2022-07-13 49.39 51.50 49.39 50.94 5.1M
2022-07-12 50.68 51.13 49.31 49.38 4.3M
2022-07-11 51.51 51.93 49.82 50.83 3.9M
2022-07-08 53.17 53.17 51.16 51.50 5.0M
2022-07-07 52.70 53.35 51.88 52.51 3.8M
2022-07-06 53.89 53.94 52.01 52.70 5.0M
2022-07-05 55.68 55.70 52.85 53.65 7.6M
2022-07-04 55.00 56.38 54.50 55.67 4.4M
2022-07-01 56.80 57.45 54.41 54.73 4.9M
2022-06-30 55.65 57.86 55.58 56.93 6.2M
2022-06-29 55.49 56.20 54.18 55.58 5.4M
2022-06-28 56.61 57.25 54.68 54.88 4.0M
2022-06-27 55.24 57.60 54.78 56.68 6.2M
2022-06-24 54.02 55.30 53.30 55.25 4.6M
2022-06-23 52.93 54.20 51.90 54.00 4.6M
2022-06-22 53.70 53.90 52.50 52.53 4.7M
2022-06-21 55.50 56.20 53.90 54.78 4.4M
2022-06-20 57.10 57.11 54.98 55.56 6.2M
2022-06-17 57.33 57.65 55.91 56.56 3.5M
2022-06-16 56.09 59.79 56.09 58.00 5.5M
2022-06-15 54.97 57.87 54.68 55.87 3.7M
2022-06-14 53.80 55.19 53.18 55.10 2.8M
2022-06-13 54.83 54.87 52.70 54.58 3.7M
2022-06-10 53.76 55.70 53.06 54.79 4.5M
2022-06-09 55.18 56.00 53.60 53.87 5.2M
2022-06-08 56.60 57.00 55.11 55.82 4.2M
2022-06-07 57.16 57.80 56.23 57.15 3.8M
2022-06-06 54.02 57.20 53.74 56.87 5.7M
2022-06-02 52.27 55.12 51.80 54.07 5.7M
2022-06-01 55.49 55.61 52.20 52.39 6.1M
2022-05-31 53.13 55.88 52.49 55.49 4.6M
2022-05-30 54.16 55.00 52.60 53.12 3.3M
2022-05-27 54.02 54.14 52.38 53.36 2.9M
2022-05-26 54.10 54.44 52.75 53.66 2.4M
2022-05-25 54.10 54.92 53.48 54.14 2.3M
2022-05-24 54.17 55.41 53.70 54.09 2.9M
2022-05-23 56.00 56.00 53.70 54.70 4.6M
2022-05-20 53.50 56.48 53.40 56.00 3.9M
2022-05-19 52.43 54.55 52.00 53.85 2.7M
2022-05-18 52.26 53.98 50.61 53.38 4.5M
2022-05-17 53.35 53.46 51.88 52.58 3.1M
2022-05-16 53.83 53.83 52.85 53.35 2.5M
2022-05-13 53.73 54.73 53.28 53.84 3.0M
2022-05-12 53.33 55.31 52.60 54.03 4.6M
2022-05-11 56.87 56.99 54.17 54.50 7.8M
2022-05-10 58.35 58.36 56.30 57.18 4.4M
2022-05-09 54.44 58.20 53.77 57.87 4.9M
2022-05-06 55.83 55.95 52.80 55.07 4.5M
2022-05-05 55.25 58.35 54.32 55.82 7.6M
2022-04-29 53.18 54.50 52.40 53.13 7.0M
2022-04-28 55.18 56.18 52.00 53.18 11.3M
2022-04-27 56.74 57.78 55.45 57.39 4.4M
2022-04-26 57.07 59.50 56.58 57.28 7.3M
2022-04-25 57.00 59.24 55.50 56.50 6.8M
2022-04-22 57.43 58.50 56.60 57.77 4.2M
2022-04-21 59.27 60.14 57.78 57.98 4.8M
2022-04-20 56.77 60.29 56.11 59.27 7.1M
2022-04-19 57.40 57.70 55.11 56.61 7.4M
2022-04-18 58.34 58.49 56.03 58.09 6.1M
2022-04-15 56.22 59.20 54.50 59.07 4.0M
2022-04-14 56.28 57.20 54.50 55.98 3.3M
2022-04-13 57.87 57.92 54.88 55.27 4.1M
2022-04-12 57.00 58.62 56.63 57.89 7.2M
2022-04-11 54.50 57.64 54.05 56.63 8.8M
2022-04-08 53.45 54.08 52.00 53.65 3.1M
2022-04-07 53.01 54.20 52.08 52.83 3.4M
2022-04-06 53.45 53.56 51.30 53.04 3.6M
2022-04-01 53.40 54.80 51.88 53.72 3.3M
2022-03-31 52.22 54.39 51.72 53.75 3.7M
2022-03-30 51.45 52.30 50.05 52.25 4.5M
2022-03-29 49.00 50.90 48.81 49.83 3.8M
2022-03-28 49.18 49.89 48.35 49.07 4.2M
2022-03-25 50.16 51.49 49.21 49.91 3.8M
2022-03-24 49.73 51.28 49.73 50.16 2.5M
2022-03-23 50.97 51.56 50.18 50.61 3.6M
2022-03-22 51.00 51.66 50.20 50.80 2.8M
2022-03-21 48.90 51.96 48.90 51.40 5.4M
2022-03-18 48.86 49.63 46.93 49.04 6.7M
2022-03-17 48.82 51.09 48.60 49.25 11.5M
2022-03-16 45.32 47.50 43.85 46.50 7.4M
2022-03-15 47.71 47.71 44.64 44.68 9.9M
2022-03-14 50.52 50.84 48.30 48.69 5.8M
2022-03-11 50.65 51.60 49.63 50.68 7.4M
2022-03-10 54.45 55.16 51.47 52.04 5.8M
2022-03-09 55.90 56.41 51.50 54.01 4.1M
2022-03-08 57.58 58.32 55.12 55.35 3.4M
2022-03-07 57.81 57.81 56.03 57.23 4.0M
2022-03-04 57.08 59.14 55.63 58.85 4.1M
2022-03-03 59.22 59.22 56.77 57.58 2.4M
2022-03-02 59.23 59.58 58.01 58.83 2.4M
2022-03-01 59.61 60.32 58.15 59.55 4.7M
2022-02-28 58.00 60.08 57.77 59.60 4.9M
2022-02-25 59.09 60.44 58.00 58.50 5.7M
2022-02-24 57.90 60.60 57.21 58.50 9.0M
2022-02-23 56.05 57.77 55.56 56.50 7.4M
2022-02-22 53.74 54.04 52.63 53.70 2.7M
2022-02-21 55.07 55.55 53.50 54.34 2.6M
2022-02-18 55.95 56.10 54.30 55.09 2.7M
2022-02-17 56.10 57.42 55.38 56.10 2.4M
2022-02-16 56.06 56.30 54.00 56.05 2.4M
2022-02-15 56.51 57.50 55.43 56.12 2.4M
2022-02-14 57.66 58.20 55.84 56.59 2.6M
2022-02-11 57.28 58.89 56.85 58.03 2.6M
2022-02-10 56.80 59.79 56.51 57.81 3.6M
2022-02-09 55.21 57.29 54.71 56.82 2.3M
2022-02-08 54.58 55.34 52.11 55.30 3.4M
2022-02-07 55.09 56.25 54.30 54.60 2.6M
2022-01-28 56.14 56.78 54.12 54.73 2.7M
2022-01-27 56.44 56.81 54.12 55.27 3.9M
2022-01-26 55.98 57.36 55.61 56.29 2.0M
2022-01-25 57.77 57.97 56.02 56.29 2.5M
2022-01-24 57.46 58.78 56.11 58.04 3.8M
2022-01-21 57.60 60.58 56.85 58.12 4.9M
2022-01-20 56.88 58.20 55.30 57.60 3.8M
2022-01-19 55.15 57.40 54.60 56.97 3.3M
2022-01-18 55.68 55.87 54.44 55.30 3.1M
2022-01-17 54.84 56.40 54.11 55.88 2.9M
2022-01-14 55.30 56.55 54.57 54.90 2.6M
2022-01-13 56.35 57.74 55.26 55.90 3.6M
2022-01-12 56.74 58.10 56.23 57.58 3.5M
2022-01-11 57.50 57.50 55.80 56.68 4.0M
2022-01-10 56.30 57.73 55.60 57.57 4.0M
2022-01-07 58.93 58.93 56.50 56.78 3.9M
2022-01-06 58.27 59.67 56.04 58.04 5.9M
2022-01-05 61.71 62.68 58.00 58.74 6.7M
2022-01-04 60.98 62.14 57.76 61.88 6.8M