Guotai CSI Livestock Breeding

159865
🏛️ china →
0.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.66 0.66 0.65 0.66 22,262.7K
09:35 0.66 0.66 0.65 0.65 22,186.7K
09:40 0.65 0.65 0.65 0.65 41,066.9K
09:45 0.65 0.65 0.65 0.65 9,312.8K
09:50 0.65 0.65 0.65 0.65 9,688.6K
09:55 0.65 0.65 0.65 0.65 3,507.1K
10:00 0.65 0.65 0.65 0.65 9,701.0K
10:05 0.65 0.65 0.65 0.65 4,971.7K
10:10 0.65 0.65 0.65 0.65 6,343.8K
10:15 0.65 0.65 0.65 0.65 27,277.9K
10:20 0.65 0.65 0.65 0.65 4,616.7K
10:25 0.65 0.65 0.65 0.65 18,075.8K
10:30 0.65 0.65 0.65 0.65 4,222.8K
10:35 0.65 0.65 0.65 0.65 11,565.4K
10:40 0.65 0.65 0.65 0.65 1,993.3K
10:45 0.65 0.65 0.65 0.65 12,163.9K
10:50 0.65 0.65 0.65 0.65 10,564.0K
10:55 0.65 0.65 0.65 0.65 10,019.5K
11:00 0.65 0.65 0.65 0.65 1,438.2K
11:05 0.65 0.65 0.65 0.65 1,520.5K
11:10 0.65 0.65 0.65 0.65 2,431.7K
11:15 0.65 0.65 0.65 0.65 1,904.8K
11:20 0.65 0.65 0.65 0.65 458.6K
11:25 0.65 0.65 0.65 0.65 1,913.6K
11:30 0.65 0.65 0.65 0.65 2.3K
13:00 0.65 0.65 0.65 0.65 2,533.4K
13:05 0.65 0.65 0.65 0.65 952.0K
13:10 0.65 0.65 0.65 0.65 2,247.1K
13:15 0.65 0.65 0.65 0.65 2,883.0K
13:20 0.65 0.65 0.65 0.65 2,593.3K
13:25 0.65 0.65 0.65 0.65 1,861.9K
13:30 0.65 0.65 0.65 0.65 2,490.2K
13:35 0.65 0.65 0.65 0.65 1,911.2K
13:40 0.65 0.65 0.65 0.65 1,355.1K
13:45 0.65 0.65 0.65 0.65 1,217.6K
13:50 0.65 0.65 0.65 0.65 1,772.7K
13:55 0.65 0.65 0.65 0.65 3,588.8K
14:00 0.65 0.65 0.65 0.65 2,390.2K
14:05 0.65 0.65 0.65 0.65 2,878.0K
14:10 0.65 0.65 0.65 0.65 2,521.7K
14:15 0.65 0.65 0.65 0.65 6,214.1K
14:20 0.65 0.65 0.65 0.65 7,935.7K
14:25 0.65 0.65 0.65 0.65 6,665.4K
14:30 0.65 0.65 0.65 0.65 10,262.1K
14:35 0.65 0.65 0.65 0.65 8,176.7K
14:40 0.65 0.65 0.65 0.65 8,321.4K
14:45 0.65 0.65 0.65 0.65 6,775.2K
14:50 0.65 0.65 0.65 0.65 13,180.2K
14:55 0.65 0.65 0.65 0.65 1,153.2K
15:00 0.65 0.65 0.65 0.65 1,672.2K
15:40 0.65 0.65 0.65 0.65 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.65 0.66 0.65 0.65 240.9M
2025-09-25 0.66 0.66 0.65 0.65 320.9M
2025-09-24 0.65 0.66 0.65 0.66 349.4M
2025-09-23 0.65 0.66 0.64 0.65 349.0M
2025-09-22 0.66 0.66 0.65 0.65 342.8M
2025-09-19 0.66 0.66 0.66 0.66 458.1M
2025-09-18 0.67 0.67 0.65 0.66 413.3M
2025-09-17 0.68 0.68 0.67 0.67 383.5M
2025-09-16 0.69 0.69 0.67 0.68 584.0M
2025-09-15 0.67 0.69 0.67 0.69 476.3M
2025-09-12 0.67 0.68 0.67 0.67 691.8M
2025-09-11 0.66 0.68 0.66 0.67 470.2M
2025-09-10 0.66 0.66 0.65 0.66 247.8M
2025-09-09 0.66 0.67 0.65 0.66 305.9M
2025-09-08 0.65 0.66 0.64 0.66 421.1M
2025-09-05 0.64 0.64 0.63 0.64 251.3M
2025-09-04 0.63 0.64 0.63 0.64 217.2M
2025-09-03 0.65 0.65 0.63 0.63 192.9M
2025-09-02 0.65 0.65 0.64 0.65 206.5M
2025-09-01 0.66 0.66 0.65 0.65 155.3M
2025-08-29 0.65 0.66 0.65 0.65 214.0M
2025-08-28 0.65 0.66 0.64 0.65 869.0M
2025-08-27 0.67 0.67 0.65 0.65 323.4M
2025-08-26 0.65 0.68 0.65 0.67 376.7M
2025-08-25 0.65 0.65 0.65 0.65 370.2M
2025-08-22 0.65 0.65 0.64 0.65 238.7M
2025-08-21 0.64 0.65 0.64 0.65 326.8M
2025-08-20 0.64 0.64 0.63 0.64 243.3M
2025-08-19 0.64 0.64 0.63 0.64 213.6M
2025-08-18 0.64 0.64 0.63 0.64 339.1M
2025-08-15 0.63 0.63 0.63 0.63 115.2M
2025-08-14 0.64 0.64 0.63 0.63 179.9M
2025-08-13 0.64 0.64 0.63 0.64 167.6M
2025-08-12 0.64 0.64 0.63 0.64 148.5M
2025-08-11 0.64 0.64 0.63 0.64 276.9M
2025-08-08 0.63 0.64 0.63 0.64 135.5M
2025-08-07 0.63 0.63 0.63 0.63 181.4M
2025-08-06 0.63 0.63 0.63 0.63 69.3M
2025-08-05 0.63 0.63 0.62 0.63 98.3M
2025-08-04 0.62 0.63 0.62 0.63 104.2M
2025-08-01 0.62 0.63 0.62 0.62 134.9M
2025-07-31 0.63 0.63 0.62 0.62 234.7M
2025-07-30 0.63 0.64 0.63 0.63 204.9M
2025-07-29 0.64 0.64 0.62 0.63 201.0M
2025-07-28 0.64 0.64 0.63 0.64 177.0M
2025-07-25 0.64 0.64 0.64 0.64 155.8M
2025-07-24 0.64 0.64 0.63 0.64 232.6M
2025-07-23 0.65 0.65 0.64 0.64 314.8M
2025-07-22 0.63 0.64 0.63 0.64 495.3M
2025-07-21 0.62 0.63 0.62 0.63 242.4M
2025-07-18 0.62 0.62 0.61 0.62 105.9M
2025-07-17 0.61 0.62 0.61 0.62 159.9M
2025-07-16 0.61 0.62 0.61 0.61 121.6M
2025-07-15 0.62 0.62 0.61 0.61 137.6M
2025-07-14 0.61 0.62 0.61 0.62 262.7M
2025-07-11 0.61 0.62 0.61 0.62 318.4M
2025-07-10 0.61 0.62 0.61 0.61 185.8M
2025-07-09 0.61 0.61 0.61 0.61 225.9M
2025-07-08 0.61 0.61 0.60 0.61 237.6M
2025-07-07 0.61 0.61 0.60 0.61 103.4M
2025-07-04 0.61 0.61 0.60 0.61 240.0M
2025-07-03 0.60 0.61 0.60 0.61 312.2M
2025-07-02 0.60 0.60 0.60 0.60 208.7M
2025-07-01 0.60 0.60 0.59 0.60 201.0M
2025-06-30 0.60 0.60 0.59 0.60 320.5M
2025-06-27 0.59 0.60 0.59 0.59 158.1M
2025-06-26 0.60 0.60 0.59 0.59 134.0M
2025-06-25 0.60 0.60 0.59 0.60 169.7M
2025-06-24 0.59 0.60 0.59 0.59 113.3M
2025-06-23 0.59 0.59 0.58 0.59 88.0M
2025-06-20 0.59 0.59 0.59 0.59 65.7M
2025-06-19 0.59 0.60 0.59 0.59 98.3M
2025-06-18 0.60 0.60 0.59 0.59 137.1M
2025-06-17 0.60 0.61 0.60 0.60 185.5M
2025-06-16 0.60 0.61 0.60 0.60 99.0M
2025-06-13 0.61 0.61 0.60 0.60 152.2M
2025-06-12 0.62 0.62 0.61 0.61 143.6M
2025-06-11 0.61 0.62 0.61 0.62 271.0M
2025-06-10 0.61 0.61 0.60 0.61 116.4M
2025-06-09 0.60 0.61 0.60 0.61 198.2M
2025-06-06 0.60 0.61 0.60 0.60 67.5M
2025-06-05 0.61 0.61 0.60 0.60 98.2M
2025-06-04 0.61 0.61 0.60 0.61 105.7M
2025-06-03 0.60 0.61 0.59 0.61 167.4M
2025-05-30 0.59 0.60 0.59 0.60 206.1M
2025-05-29 0.59 0.59 0.58 0.59 77.1M
2025-05-28 0.59 0.59 0.59 0.59 50.1M
2025-05-27 0.59 0.60 0.59 0.59 71.7M
2025-05-26 0.59 0.59 0.59 0.59 71.4M
2025-05-23 0.59 0.60 0.59 0.59 69.4M
2025-05-22 0.60 0.60 0.59 0.59 85.4M
2025-05-21 0.60 0.60 0.60 0.60 96.3M
2025-05-20 0.59 0.60 0.59 0.60 120.5M
2025-05-19 0.59 0.59 0.59 0.59 104.5M
2025-05-16 0.59 0.59 0.58 0.59 283.3M
2025-05-15 0.59 0.59 0.59 0.59 114.1M
2025-05-14 0.58 0.59 0.58 0.59 221.9M
2025-05-13 0.59 0.59 0.58 0.58 277.5M
2025-05-12 0.58 0.59 0.58 0.59 97.3M
2025-05-09 0.59 0.59 0.58 0.59 127.1M
2025-05-08 0.59 0.59 0.58 0.59 88.2M
2025-05-07 0.59 0.59 0.59 0.59 102.3M
2025-05-06 0.58 0.59 0.58 0.59 88.4M
2025-04-30 0.59 0.59 0.58 0.58 54.8M
2025-04-29 0.58 0.59 0.58 0.59 70.1M
2025-04-28 0.59 0.59 0.58 0.58 82.7M
2025-04-25 0.59 0.60 0.59 0.59 79.7M
2025-04-24 0.59 0.60 0.59 0.59 135.5M
2025-04-23 0.60 0.60 0.59 0.59 181.6M
2025-04-22 0.59 0.60 0.59 0.60 238.6M
2025-04-21 0.59 0.59 0.58 0.59 189.6M
2025-04-18 0.59 0.60 0.59 0.59 109.8M
2025-04-17 0.59 0.60 0.59 0.60 157.6M
2025-04-16 0.60 0.60 0.59 0.60 199.6M
2025-04-15 0.60 0.60 0.59 0.60 147.5M
2025-04-14 0.60 0.60 0.59 0.60 210.4M
2025-04-11 0.61 0.61 0.60 0.60 469.6M
2025-04-10 0.60 0.62 0.59 0.62 614.6M
2025-04-09 0.62 0.63 0.60 0.61 502.2M
2025-04-08 0.57 0.62 0.57 0.62 533.7M
2025-04-07 0.58 0.59 0.56 0.57 560.4M
2025-04-03 0.57 0.58 0.57 0.58 241.8M
2025-04-02 0.57 0.57 0.57 0.57 76.4M
2025-04-01 0.56 0.58 0.56 0.57 147.7M
2025-03-31 0.57 0.57 0.56 0.57 118.7M
2025-03-28 0.58 0.58 0.57 0.57 141.9M
2025-03-27 0.58 0.58 0.57 0.58 169.1M
2025-03-26 0.57 0.58 0.57 0.58 324.8M
2025-03-25 0.57 0.57 0.56 0.57 140.6M
2025-03-24 0.56 0.57 0.56 0.56 145.2M
2025-03-21 0.57 0.57 0.56 0.56 128.5M
2025-03-20 0.58 0.58 0.57 0.57 108.6M
2025-03-19 0.57 0.57 0.57 0.57 88.7M
2025-03-18 0.57 0.58 0.57 0.57 149.1M
2025-03-17 0.57 0.58 0.57 0.57 257.8M
2025-03-14 0.56 0.57 0.56 0.57 203.7M
2025-03-13 0.56 0.57 0.56 0.56 142.9M
2025-03-12 0.57 0.57 0.56 0.56 158.8M
2025-03-11 0.55 0.57 0.55 0.57 311.2M
2025-03-10 0.56 0.56 0.56 0.56 136.8M
2025-03-07 0.56 0.56 0.55 0.56 132.3M
2025-03-06 0.55 0.56 0.55 0.56 147.9M
2025-03-05 0.56 0.56 0.55 0.55 130.8M
2025-03-04 0.55 0.56 0.55 0.56 145.8M
2025-03-03 0.55 0.56 0.55 0.55 170.9M
2025-02-28 0.55 0.55 0.55 0.55 199.7M
2025-02-27 0.55 0.55 0.55 0.55 120.7M
2025-02-26 0.55 0.55 0.54 0.55 118.1M
2025-02-25 0.55 0.55 0.54 0.55 163.1M
2025-02-24 0.56 0.57 0.55 0.56 312.9M
2025-02-21 0.56 0.56 0.55 0.55 212.3M
2025-02-20 0.56 0.56 0.55 0.55 113.5M
2025-02-19 0.55 0.56 0.55 0.56 145.4M
2025-02-18 0.56 0.56 0.55 0.55 158.5M
2025-02-17 0.56 0.56 0.55 0.56 170.8M
2025-02-14 0.56 0.56 0.55 0.56 127.6M
2025-02-13 0.54 0.56 0.54 0.56 245.6M
2025-02-12 0.55 0.55 0.54 0.55 92.7M
2025-02-11 0.55 0.55 0.54 0.55 90.0M
2025-02-10 0.55 0.55 0.55 0.55 163.1M
2025-02-07 0.55 0.55 0.54 0.55 138.7M
2025-02-06 0.55 0.55 0.54 0.55 96.1M
2025-02-05 0.55 0.55 0.54 0.55 70.7M
2025-01-27 0.55 0.56 0.55 0.55 92.2M
2025-01-24 0.54 0.55 0.54 0.55 89.9M
2025-01-23 0.54 0.55 0.54 0.54 87.6M
2025-01-22 0.54 0.54 0.54 0.54 75.9M
2025-01-21 0.55 0.55 0.54 0.54 73.8M
2025-01-20 0.55 0.55 0.55 0.55 70.6M
2025-01-17 0.54 0.55 0.54 0.55 80.7M
2025-01-16 0.55 0.55 0.54 0.54 81.2M
2025-01-15 0.55 0.55 0.54 0.54 56.3M
2025-01-14 0.53 0.55 0.53 0.55 122.8M
2025-01-13 0.53 0.53 0.52 0.53 89.4M
2025-01-10 0.54 0.54 0.53 0.53 97.5M
2025-01-09 0.54 0.54 0.54 0.54 58.9M
2025-01-08 0.55 0.55 0.53 0.54 124.6M
2025-01-07 0.54 0.55 0.54 0.55 92.4M
2025-01-06 0.55 0.55 0.54 0.55 107.3M
2025-01-03 0.56 0.56 0.54 0.54 158.2M
2025-01-02 0.57 0.57 0.55 0.56 154.3M