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
2023-12-29 34.55 35.00 34.45 34.82 2.2M
2023-12-28 34.31 34.86 33.81 34.67 3.7M
2023-12-27 33.32 34.47 33.32 34.31 2.6M
2023-12-26 34.05 34.16 33.17 33.45 1.6M
2023-12-25 33.90 34.64 33.78 34.06 2.3M
2023-12-22 34.39 34.39 33.64 33.90 2.8M
2023-12-21 34.28 34.83 34.08 34.23 3.4M
2023-12-20 35.22 35.22 34.43 34.51 3.1M
2023-12-19 35.10 35.44 34.87 35.16 1.3M
2023-12-18 35.50 35.85 35.02 35.32 2.1M
2023-12-15 35.66 35.98 35.44 35.72 1.8M
2023-12-14 35.89 36.10 35.46 35.64 1.8M
2023-12-13 36.54 36.54 35.36 35.80 2.4M
2023-12-12 35.83 36.33 35.61 36.22 2.8M
2023-12-11 35.61 36.29 34.95 35.83 4.2M
2023-12-08 36.17 36.36 35.68 35.95 2.2M
2023-12-07 36.51 36.71 35.67 36.11 4.4M
2023-12-06 36.99 36.99 35.75 36.66 3.6M
2023-12-05 37.35 37.71 36.97 37.14 2.6M
2023-12-04 37.59 38.00 37.03 37.55 2.7M
2023-12-01 37.81 38.01 37.41 37.84 3.3M
2023-11-30 37.77 38.29 37.34 38.18 3.3M
2023-11-29 37.88 37.88 36.80 37.38 2.9M
2023-11-28 37.30 37.95 36.86 37.78 3.0M
2023-11-27 37.66 37.71 36.91 37.30 3.1M
2023-11-24 37.57 37.98 37.42 37.80 1.8M
2023-11-23 38.04 38.04 37.10 37.61 5.3M
2023-11-22 38.29 38.53 37.89 38.12 3.7M
2023-11-21 37.21 38.72 37.01 38.29 5.3M
2023-11-20 36.32 37.28 36.11 37.23 4.1M
2023-11-17 36.71 37.05 36.16 36.45 3.2M
2023-11-16 36.96 36.99 36.45 36.80 2.1M
2023-11-15 36.77 37.07 36.54 36.88 1.9M
2023-11-14 36.53 36.75 36.40 36.63 1.5M
2023-11-13 36.72 36.98 36.00 36.52 2.7M
2023-11-10 36.45 36.99 36.34 36.80 2.3M
2023-11-09 36.53 37.11 36.43 36.75 2.1M
2023-11-08 36.78 36.88 36.23 36.53 2.8M
2023-11-07 37.00 37.43 36.70 36.83 2.3M
2023-11-06 36.75 37.24 36.41 36.89 3.5M
2023-11-03 35.69 37.00 35.60 36.71 4.2M
2023-11-02 36.14 36.14 35.21 35.59 3.7M
2023-11-01 37.50 37.62 35.99 36.04 3.4M
2023-10-31 37.35 37.62 36.92 37.00 6.1M
2023-10-30 36.49 37.82 36.00 37.42 12.0M
2023-10-27 34.00 36.26 33.75 36.26 7.5M
2023-10-26 32.76 33.27 32.52 32.96 2.7M
2023-10-25 32.16 33.14 31.84 32.81 3.9M
2023-10-24 31.54 32.19 31.14 31.80 3.3M
2023-10-23 31.13 31.70 30.86 31.27 2.4M
2023-10-20 31.10 31.65 30.89 31.33 2.3M
2023-10-19 31.67 32.00 31.20 31.25 2.8M
2023-10-18 32.40 32.40 31.90 31.99 2.1M
2023-10-17 32.32 32.66 32.08 32.40 3.4M
2023-10-16 32.50 32.80 32.22 32.32 2.3M
2023-10-13 32.86 32.89 32.30 32.67 1.8M
2023-10-12 32.85 33.22 32.50 32.96 2.3M
2023-10-11 32.63 33.18 32.59 32.69 3.1M
2023-10-10 33.10 33.71 32.48 32.62 5.0M
2023-10-09 32.73 33.47 32.34 33.23 3.0M
2023-09-28 33.41 33.68 32.60 32.69 4.1M
2023-09-27 33.52 34.02 33.12 33.35 3.8M
2023-09-26 33.96 33.99 33.52 33.63 2.1M
2023-09-25 34.31 34.31 33.93 33.97 1.7M
2023-09-22 33.85 34.49 33.65 34.33 2.0M
2023-09-21 34.20 34.30 33.61 33.95 3.9M
2023-09-20 34.67 34.84 34.23 34.29 2.5M
2023-09-19 34.59 34.84 34.11 34.80 2.7M
2023-09-18 34.28 34.88 33.98 34.70 4.5M
2023-09-15 35.00 35.25 34.12 34.27 3.0M
2023-09-14 34.93 35.28 34.29 35.00 4.7M
2023-09-13 35.44 36.10 34.93 35.08 3.9M
2023-09-12 34.80 35.87 34.67 35.52 4.0M
2023-09-11 34.28 35.00 33.90 34.76 3.5M
2023-09-08 34.65 34.65 33.94 34.40 1.9M
2023-09-07 34.80 34.92 34.56 34.65 1.7M
2023-09-06 34.90 35.26 34.56 34.85 2.0M
2023-09-05 34.50 35.30 34.50 34.96 5.5M
2023-09-04 34.00 35.40 33.37 34.38 9.3M
2023-09-01 33.10 34.06 33.10 33.88 5.4M
2023-08-31 33.18 33.65 32.81 33.05 4.9M
2023-08-30 32.40 33.01 32.04 33.00 8.3M
2023-08-29 32.13 32.43 31.22 32.33 12.4M
2023-08-28 34.30 34.47 30.88 32.30 14.7M
2023-08-25 35.53 35.55 33.65 33.65 11.9M
2023-08-24 36.70 37.78 36.55 37.39 2.3M
2023-08-23 37.52 37.54 36.53 36.80 2.2M
2023-08-22 38.25 38.45 37.00 37.22 3.9M
2023-08-21 38.89 39.00 37.78 38.00 2.9M
2023-08-18 39.55 39.62 38.92 39.04 2.2M
2023-08-17 39.46 39.74 38.77 39.62 1.2M
2023-08-16 39.50 39.60 39.29 39.55 0.9M
2023-08-15 39.67 39.89 39.40 39.64 0.9M
2023-08-14 39.81 39.98 39.42 39.85 1.3M
2023-08-11 40.52 40.75 39.82 39.93 1.6M
2023-08-10 40.00 40.93 39.91 40.44 2.1M
2023-08-09 40.07 40.29 39.90 40.15 0.7M
2023-08-08 40.30 40.30 39.85 40.10 1.3M
2023-08-07 40.97 41.00 39.82 40.07 4.1M
2023-08-04 41.52 41.87 41.10 41.25 1.8M
2023-08-03 40.73 41.77 40.60 41.35 2.9M
2023-08-02 40.95 41.04 40.54 40.85 1.3M
2023-08-01 40.96 41.22 40.63 40.94 2.0M
2023-07-31 41.13 42.04 40.82 41.05 2.0M
2023-07-28 39.87 41.30 39.82 40.97 4.2M
2023-07-27 40.36 40.69 39.99 40.08 2.1M
2023-07-26 40.20 40.70 40.17 40.50 2.0M
2023-07-25 40.18 40.75 40.10 40.20 1.3M
2023-07-24 40.18 40.18 39.77 40.03 0.7M
2023-07-21 39.60 40.49 39.50 40.17 1.9M
2023-07-20 39.99 40.29 39.50 39.60 1.7M
2023-07-19 39.80 40.08 39.63 39.88 0.8M
2023-07-18 40.30 40.30 39.62 39.86 1.3M
2023-07-17 40.32 40.48 39.93 40.27 1.3M
2023-07-14 40.63 40.89 40.10 40.55 2.3M
2023-07-13 40.02 40.93 40.00 40.63 2.1M
2023-07-12 39.90 40.50 39.50 40.14 1.7M
2023-07-11 40.04 40.15 39.27 39.92 2.9M
2023-07-10 40.06 40.39 39.75 40.04 1.7M
2023-07-07 40.27 40.40 39.66 40.06 3.3M
2023-07-06 40.67 40.90 40.18 40.45 2.3M
2023-07-05 41.48 41.48 40.66 40.85 1.8M
2023-07-04 41.70 41.74 41.24 41.54 1.0M
2023-07-03 41.66 41.95 41.20 41.74 1.3M
2023-06-30 41.70 42.07 41.20 41.55 1.3M
2023-06-29 41.64 42.19 41.32 41.60 2.0M
2023-06-28 41.05 41.80 40.71 41.55 1.9M
2023-06-27 41.10 41.81 40.73 41.15 2.0M
2023-06-26 41.14 41.44 40.50 41.20 2.1M
2023-06-21 41.08 41.75 41.00 41.28 1.7M
2023-06-20 41.56 41.99 41.06 41.30 2.1M
2023-06-19 43.22 43.32 41.92 42.49 4.2M
2023-06-16 43.72 44.48 43.08 43.26 3.3M
2023-06-15 43.68 44.10 43.13 43.85 3.5M
2023-06-14 43.30 44.08 43.15 43.63 3.1M
2023-06-13 43.49 43.99 42.90 43.12 2.5M
2023-06-12 42.06 43.80 42.00 43.48 3.5M
2023-06-09 41.63 42.37 41.30 42.10 3.0M
2023-06-08 40.95 42.19 40.66 41.74 5.1M
2023-06-07 39.96 40.57 39.96 40.37 1.6M
2023-06-06 40.40 40.57 39.74 39.93 2.1M
2023-06-05 41.49 41.49 40.20 40.40 2.9M
2023-06-02 41.28 41.89 41.00 41.43 2.1M
2023-06-01 41.27 42.00 40.88 41.16 1.9M
2023-05-31 42.15 42.17 41.10 41.55 1.9M
2023-05-30 42.10 42.58 41.92 42.25 1.0M
2023-05-29 42.37 42.60 41.88 42.44 1.2M
2023-05-26 42.50 42.50 42.01 42.23 0.9M
2023-05-25 42.90 42.90 41.80 42.29 2.4M
2023-05-24 43.93 43.93 42.72 42.90 1.5M
2023-05-23 43.73 43.87 43.25 43.65 1.7M
2023-05-22 42.80 43.90 42.47 43.81 2.3M
2023-05-19 41.90 43.20 41.82 42.79 2.0M
2023-05-18 42.58 42.58 41.81 42.11 1.4M
2023-05-17 42.50 42.95 41.95 42.42 1.6M
2023-05-16 41.98 43.38 41.92 42.75 3.1M
2023-05-15 42.03 42.25 41.54 42.12 2.3M
2023-05-12 41.97 42.86 41.82 42.03 1.8M
2023-05-11 42.45 43.20 41.60 41.94 3.4M
2023-05-10 41.99 42.65 41.65 42.50 2.9M
2023-05-09 42.55 42.59 41.51 41.99 2.6M
2023-05-08 43.47 44.16 42.26 42.61 3.0M
2023-05-05 43.78 44.25 42.01 43.40 6.1M
2023-05-04 42.80 44.65 42.80 44.05 5.2M
2023-04-28 43.93 44.01 42.90 43.30 3.5M
2023-04-27 42.16 43.76 41.75 43.35 6.2M
2023-04-26 41.89 42.42 39.52 41.97 9.8M
2023-04-25 42.12 43.80 42.01 43.45 6.8M
2023-04-24 41.70 43.08 41.31 42.18 6.8M
2023-04-21 40.99 42.18 40.90 41.22 5.1M
2023-04-20 41.65 41.65 40.18 40.45 4.4M
2023-04-19 41.43 42.08 41.20 41.68 2.8M
2023-04-18 40.90 42.30 40.57 41.41 5.2M
2023-04-17 40.70 41.16 40.61 40.74 3.9M
2023-04-14 41.26 42.25 40.60 40.85 3.3M
2023-04-13 40.72 41.62 40.47 41.27 3.0M
2023-04-12 42.45 42.75 40.82 40.98 6.5M
2023-04-11 43.15 43.40 42.24 42.39 4.6M
2023-04-10 43.46 43.78 42.81 43.15 4.1M
2023-04-07 42.61 43.55 42.54 43.44 4.5M
2023-04-06 42.30 43.14 42.03 42.61 3.4M
2023-04-04 42.05 43.00 41.65 42.30 5.6M
2023-04-03 42.35 42.60 41.79 42.23 4.6M
2023-03-31 42.54 43.12 42.06 42.34 3.0M
2023-03-30 41.90 42.99 41.69 42.75 4.1M
2023-03-29 41.88 42.08 41.37 41.83 1.9M
2023-03-28 41.95 42.07 41.40 41.88 2.1M
2023-03-27 42.46 42.73 41.60 41.85 2.6M
2023-03-24 42.25 43.05 42.25 42.45 1.9M
2023-03-23 42.60 42.83 42.11 42.26 2.3M
2023-03-22 43.66 43.69 42.42 42.72 2.3M
2023-03-21 42.18 43.49 42.14 43.45 3.5M
2023-03-20 42.39 42.39 41.31 42.14 2.9M
2023-03-17 43.29 43.60 42.21 42.55 4.1M
2023-03-16 43.25 43.84 42.80 43.12 3.1M
2023-03-15 43.50 44.00 43.06 43.44 3.3M
2023-03-14 43.79 44.23 43.25 43.32 4.2M
2023-03-13 43.28 44.38 43.18 44.14 4.2M
2023-03-10 43.76 44.06 43.15 43.44 3.1M
2023-03-09 44.29 44.50 43.92 43.99 2.5M
2023-03-08 44.85 45.12 43.95 44.30 4.9M
2023-03-07 45.72 45.91 44.76 44.98 4.0M
2023-03-06 46.52 46.75 45.60 45.92 2.7M
2023-03-03 47.18 48.28 46.40 46.40 3.5M
2023-03-02 46.10 47.27 45.86 46.90 4.2M
2023-03-01 45.80 46.35 45.66 46.10 2.5M
2023-02-28 45.30 46.10 45.06 45.80 3.6M
2023-02-27 45.66 45.97 44.36 45.38 6.6M
2023-02-24 46.75 46.78 45.38 45.66 3.6M
2023-02-23 46.64 46.98 46.18 46.80 3.1M
2023-02-22 45.91 47.30 45.63 46.61 4.6M
2023-02-21 46.24 46.50 45.63 46.03 3.4M
2023-02-20 46.91 47.10 46.00 46.21 6.1M
2023-02-17 47.17 48.45 46.80 46.80 2.5M
2023-02-16 47.12 48.15 46.95 47.43 2.8M
2023-02-15 47.52 47.85 47.21 47.39 2.1M
2023-02-14 48.26 48.26 47.25 47.51 2.1M
2023-02-13 47.76 48.18 47.10 47.96 4.0M
2023-02-10 45.88 47.79 45.80 47.76 5.5M
2023-02-09 45.22 46.10 45.20 45.92 3.0M
2023-02-08 45.83 46.00 45.22 45.44 3.4M
2023-02-07 45.28 46.07 45.13 45.82 2.9M
2023-02-06 45.53 45.96 45.08 45.27 3.5M
2023-02-03 46.62 46.62 45.26 45.91 3.7M
2023-02-02 46.08 46.92 45.68 46.61 4.2M
2023-02-01 45.60 46.59 45.59 46.10 3.4M
2023-01-31 46.88 47.04 45.51 45.60 8.4M
2023-01-30 48.82 48.97 46.60 46.88 5.9M
2023-01-20 48.18 48.80 47.83 48.03 2.9M
2023-01-19 47.02 48.19 46.74 48.08 3.5M
2023-01-18 47.66 47.88 46.87 47.29 3.1M
2023-01-17 47.10 47.90 47.01 47.66 2.6M
2023-01-16 48.50 49.20 47.20 47.55 9.1M
2023-01-13 47.30 48.82 46.60 48.80 5.8M
2023-01-12 48.02 48.65 47.40 47.40 3.1M
2023-01-11 48.94 49.37 48.01 48.51 2.4M
2023-01-10 49.30 49.77 48.61 49.04 3.0M
2023-01-09 48.08 49.84 47.76 49.58 5.8M
2023-01-06 48.92 49.20 47.62 47.78 5.6M
2023-01-05 48.46 50.46 47.80 49.58 6.8M
2023-01-04 46.34 48.77 46.08 48.46 5.9M
2023-01-03 49.60 49.99 47.39 47.75 6.0M