Jinxinnong Feed A

002548
🏛️ china →
4.99
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 5.55 5.68 5.48 5.63 17.7M
2023-12-28 5.50 5.59 5.43 5.54 15.1M
2023-12-27 5.48 5.55 5.44 5.51 16.3M
2023-12-26 5.50 5.53 5.41 5.46 10.2M
2023-12-25 5.60 5.60 5.45 5.50 13.5M
2023-12-22 5.68 5.71 5.57 5.58 12.7M
2023-12-21 5.61 5.70 5.44 5.68 20.1M
2023-12-20 5.81 5.84 5.59 5.63 21.7M
2023-12-19 5.96 5.96 5.78 5.81 17.4M
2023-12-18 5.88 6.08 5.80 5.97 31.7M
2023-12-15 5.78 5.98 5.71 5.87 30.9M
2023-12-14 5.80 5.89 5.69 5.76 28.1M
2023-12-13 6.05 6.05 5.77 5.79 35.7M
2023-12-12 6.28 6.33 5.95 6.06 49.3M
2023-12-11 6.53 6.59 6.30 6.32 30.4M
2023-12-08 6.79 6.81 6.52 6.54 26.7M
2023-12-07 6.91 6.99 6.79 6.82 19.2M
2023-12-06 6.88 7.01 6.75 6.92 24.1M
2023-12-05 7.10 7.15 6.88 6.91 18.5M
2023-12-04 7.03 7.15 6.97 7.09 22.1M
2023-12-01 7.07 7.22 6.98 7.03 19.7M
2023-11-30 7.13 7.21 6.96 7.02 19.4M
2023-11-29 7.15 7.19 7.00 7.14 27.3M
2023-11-28 7.29 7.48 7.10 7.13 31.6M
2023-11-27 7.06 7.32 6.95 7.26 41.7M
2023-11-24 6.82 7.19 6.80 7.13 50.5M
2023-11-23 6.90 6.91 6.73 6.84 23.0M
2023-11-22 6.73 7.04 6.70 6.86 34.9M
2023-11-21 6.88 6.89 6.71 6.73 42.4M
2023-11-20 6.22 6.84 6.18 6.84 48.8M
2023-11-17 6.27 6.32 6.16 6.22 11.9M
2023-11-16 6.36 6.45 6.25 6.29 12.3M
2023-11-15 6.45 6.47 6.32 6.37 12.6M
2023-11-14 6.27 6.49 6.18 6.43 28.7M
2023-11-13 6.24 6.27 6.06 6.21 17.4M
2023-11-10 6.33 6.33 6.22 6.24 9.7M
2023-11-09 6.41 6.42 6.29 6.32 11.2M
2023-11-08 6.51 6.54 6.35 6.39 16.7M
2023-11-07 6.25 6.60 6.22 6.53 26.0M
2023-11-06 6.29 6.34 6.20 6.29 17.2M
2023-11-03 6.08 6.31 6.08 6.27 14.3M
2023-11-02 6.18 6.23 6.08 6.11 11.8M
2023-11-01 6.18 6.21 6.13 6.18 9.2M
2023-10-31 6.20 6.31 6.15 6.18 11.5M
2023-10-30 6.37 6.59 6.03 6.25 31.8M
2023-10-27 6.30 6.46 6.27 6.42 15.6M
2023-10-26 6.40 6.45 6.20 6.32 13.9M
2023-10-25 6.50 6.58 6.41 6.44 16.5M
2023-10-24 6.25 6.51 6.25 6.50 13.2M
2023-10-23 6.39 6.54 6.20 6.25 13.5M
2023-10-20 6.52 6.58 6.37 6.40 10.7M
2023-10-19 6.76 6.86 6.44 6.52 16.3M
2023-10-18 7.05 7.06 6.72 6.81 15.2M
2023-10-17 6.78 7.06 6.70 7.03 13.4M
2023-10-16 6.93 6.93 6.77 6.78 12.5M
2023-10-13 6.99 7.06 6.88 6.95 14.3M
2023-10-12 7.23 7.28 6.97 6.99 18.8M
2023-10-11 7.02 7.25 6.82 7.23 30.7M
2023-10-10 7.05 7.10 6.92 7.07 14.6M
2023-10-09 7.21 7.23 6.63 7.00 30.0M
2023-09-28 7.20 7.30 7.14 7.25 21.5M
2023-09-27 6.77 7.30 6.75 7.15 32.3M
2023-09-26 6.73 6.81 6.66 6.74 7.6M
2023-09-25 6.81 6.89 6.73 6.75 7.3M
2023-09-22 6.73 6.83 6.70 6.81 6.7M
2023-09-21 6.90 6.93 6.73 6.74 8.4M
2023-09-20 6.85 7.00 6.78 6.90 9.2M
2023-09-19 6.88 6.95 6.82 6.85 8.7M
2023-09-18 6.87 6.97 6.74 6.93 10.0M
2023-09-15 6.99 7.03 6.85 6.87 13.3M
2023-09-14 7.05 7.08 6.95 7.00 10.3M
2023-09-13 7.14 7.16 6.97 7.03 11.5M
2023-09-12 6.93 7.16 6.92 7.14 15.6M
2023-09-11 7.03 7.13 6.86 6.93 14.3M
2023-09-08 7.01 7.11 6.97 7.02 9.1M
2023-09-07 7.25 7.30 7.07 7.09 15.2M
2023-09-06 7.23 7.28 7.13 7.23 9.5M
2023-09-05 7.22 7.29 7.09 7.24 16.3M
2023-09-04 7.22 7.34 7.17 7.23 28.3M
2023-09-01 7.11 7.17 6.89 7.15 29.3M
2023-08-31 6.56 7.11 6.54 6.97 44.1M
2023-08-30 6.42 6.64 6.42 6.56 15.2M
2023-08-29 6.41 6.49 6.24 6.48 13.0M
2023-08-28 6.78 6.78 6.32 6.43 20.0M
2023-08-25 6.55 6.63 6.38 6.43 13.4M
2023-08-24 6.59 6.65 6.43 6.55 15.2M
2023-08-23 6.35 6.70 6.25 6.55 27.2M
2023-08-22 6.37 6.42 6.10 6.38 21.4M
2023-08-21 6.46 6.56 6.32 6.35 15.1M
2023-08-18 6.67 6.71 6.48 6.54 9.9M
2023-08-17 6.61 6.67 6.48 6.65 9.9M
2023-08-16 6.64 6.66 6.57 6.60 8.1M
2023-08-15 6.70 6.78 6.60 6.62 10.1M
2023-08-14 6.70 6.75 6.57 6.70 11.2M
2023-08-11 6.83 6.90 6.70 6.76 17.2M
2023-08-10 6.84 6.85 6.67 6.74 16.1M
2023-08-09 6.87 6.94 6.83 6.89 9.2M
2023-08-08 6.99 7.08 6.95 6.97 9.1M
2023-08-07 6.98 7.04 6.95 6.98 11.8M
2023-08-04 7.21 7.31 6.96 6.98 25.5M
2023-08-03 6.95 7.22 6.93 7.22 24.2M
2023-08-02 6.93 6.98 6.89 6.94 9.7M
2023-08-01 7.07 7.09 6.92 6.94 12.6M
2023-07-31 6.95 7.15 6.92 7.05 20.5M
2023-07-28 6.92 6.96 6.84 6.95 11.8M
2023-07-27 6.99 7.05 6.83 6.92 12.7M
2023-07-26 6.92 7.02 6.80 6.95 14.7M
2023-07-25 7.05 7.05 6.73 6.92 24.8M
2023-07-24 7.06 7.20 6.91 6.98 18.1M
2023-07-21 6.90 7.17 6.87 6.99 24.4M
2023-07-20 7.40 7.41 6.86 6.98 52.2M
2023-07-19 7.44 7.53 7.37 7.40 10.9M
2023-07-18 7.46 7.61 7.41 7.44 18.3M
2023-07-17 7.29 7.49 7.25 7.46 16.5M
2023-07-14 7.42 7.58 7.38 7.46 14.2M
2023-07-13 7.46 7.55 7.28 7.43 25.8M
2023-07-12 7.72 7.72 7.43 7.48 21.3M
2023-07-11 7.54 7.78 7.50 7.72 33.3M
2023-07-10 7.42 7.63 7.34 7.47 24.9M
2023-07-07 7.27 7.50 7.22 7.41 22.8M
2023-07-06 7.49 7.50 7.20 7.35 41.4M
2023-07-05 7.50 7.57 7.38 7.48 20.6M
2023-07-04 7.55 7.58 7.37 7.47 32.8M
2023-07-03 7.66 7.68 7.27 7.52 57.4M
2023-06-30 7.24 7.70 7.15 7.66 77.1M
2023-06-29 6.76 7.28 6.67 7.10 61.8M
2023-06-28 6.71 6.76 6.57 6.73 22.1M
2023-06-27 6.55 6.68 6.44 6.66 34.0M
2023-06-26 6.56 6.84 6.46 6.55 49.5M
2023-06-21 6.47 6.72 6.42 6.62 56.7M
2023-06-20 6.44 6.51 6.37 6.41 25.3M
2023-06-19 6.47 6.69 6.39 6.48 57.4M
2023-06-16 6.13 6.46 6.06 6.42 54.0M
2023-06-15 6.00 6.28 5.86 6.11 44.3M
2023-06-14 6.18 6.19 5.90 6.02 35.9M
2023-06-13 6.10 6.33 5.95 6.04 58.5M
2023-06-12 5.82 6.38 5.58 6.25 84.4M
2023-06-09 5.70 6.00 5.70 5.90 58.0M
2023-06-08 5.70 5.86 5.66 5.70 51.4M
2023-06-07 5.35 5.84 5.35 5.69 62.6M
2023-06-06 5.31 5.45 5.29 5.38 25.8M
2023-06-05 5.30 5.35 5.21 5.30 13.6M
2023-06-02 5.26 5.32 5.21 5.31 15.7M
2023-06-01 5.24 5.33 5.11 5.25 19.1M
2023-05-31 5.22 5.37 5.11 5.26 23.4M
2023-05-30 5.30 5.38 5.16 5.24 15.9M
2023-05-29 5.41 5.42 5.28 5.29 21.0M
2023-05-26 5.07 5.54 5.03 5.45 46.4M
2023-05-25 5.18 5.19 5.03 5.06 16.9M
2023-05-24 5.25 5.26 5.16 5.18 13.8M
2023-05-23 5.47 5.48 5.22 5.23 22.2M
2023-05-22 5.38 5.55 5.38 5.44 36.9M
2023-05-19 5.07 5.48 5.02 5.41 55.1M
2023-05-18 5.11 5.12 5.04 5.06 9.2M
2023-05-17 5.08 5.10 5.04 5.08 8.7M
2023-05-16 5.00 5.13 4.97 5.09 17.9M
2023-05-15 4.98 4.98 4.94 4.98 7.6M
2023-05-12 5.00 5.03 4.97 4.98 6.7M
2023-05-11 5.00 5.05 4.94 5.02 10.7M
2023-05-10 5.06 5.06 5.00 5.02 11.5M
2023-05-09 5.03 5.09 5.01 5.05 10.8M
2023-05-08 5.11 5.11 5.04 5.05 10.0M
2023-05-05 5.07 5.11 4.99 5.10 11.8M
2023-05-04 5.04 5.09 5.02 5.07 11.6M
2023-04-28 5.03 5.07 5.01 5.06 10.2M
2023-04-27 5.04 5.08 5.01 5.04 6.2M
2023-04-26 5.00 5.07 4.96 5.05 8.3M
2023-04-25 5.11 5.15 4.96 5.00 14.6M
2023-04-24 5.13 5.20 5.02 5.12 13.0M
2023-04-21 5.29 5.32 5.13 5.14 18.2M
2023-04-20 5.32 5.32 5.24 5.30 11.6M
2023-04-19 5.26 5.36 5.24 5.32 16.3M
2023-04-18 5.29 5.29 5.24 5.26 10.2M
2023-04-17 5.27 5.30 5.23 5.29 16.1M
2023-04-14 5.32 5.34 5.22 5.27 22.8M
2023-04-13 5.36 5.38 5.31 5.33 24.2M
2023-04-12 5.53 5.54 5.37 5.39 37.9M
2023-04-11 5.59 5.60 5.49 5.54 23.1M
2023-04-10 5.78 5.78 5.53 5.55 45.1M
2023-04-07 5.90 5.95 5.76 5.79 29.3M
2023-04-06 5.98 6.00 5.85 5.95 34.4M
2023-04-04 5.79 6.08 5.76 5.89 63.4M
2023-04-03 5.58 5.90 5.55 5.80 38.2M
2023-03-31 5.58 5.73 5.53 5.63 41.1M
2023-03-30 5.56 5.60 5.42 5.54 26.9M
2023-03-29 5.65 5.66 5.54 5.56 9.3M
2023-03-28 5.67 5.70 5.63 5.64 8.9M
2023-03-27 5.64 5.72 5.57 5.69 12.7M
2023-03-24 5.58 5.63 5.56 5.63 8.4M
2023-03-23 5.60 5.61 5.55 5.58 7.0M
2023-03-22 5.59 5.64 5.57 5.60 7.1M
2023-03-21 5.55 5.59 5.52 5.59 8.9M
2023-03-20 5.67 5.68 5.54 5.54 15.7M
2023-03-17 5.68 5.72 5.64 5.66 10.1M
2023-03-16 5.86 5.86 5.66 5.67 13.9M
2023-03-15 5.81 5.92 5.78 5.82 15.9M
2023-03-14 5.76 5.99 5.71 5.81 22.4M
2023-03-13 5.64 5.76 5.59 5.76 11.7M
2023-03-10 5.75 5.77 5.65 5.65 10.0M
2023-03-09 5.83 5.86 5.75 5.78 8.1M
2023-03-08 5.80 5.85 5.79 5.82 7.9M
2023-03-07 5.99 5.99 5.83 5.83 12.5M
2023-03-06 5.93 6.02 5.90 5.98 13.1M
2023-03-03 5.94 5.96 5.87 5.93 9.1M
2023-03-02 5.94 5.98 5.92 5.96 10.9M
2023-03-01 5.93 5.94 5.88 5.94 9.9M
2023-02-28 5.89 5.94 5.88 5.94 6.6M
2023-02-27 5.95 5.99 5.88 5.91 8.7M
2023-02-24 5.97 6.00 5.92 5.96 9.2M
2023-02-23 5.98 6.03 5.94 5.95 14.5M
2023-02-22 5.92 5.99 5.88 5.97 14.2M
2023-02-21 5.84 5.94 5.82 5.92 14.5M
2023-02-20 5.79 5.86 5.75 5.86 11.4M
2023-02-17 5.81 5.87 5.77 5.79 10.8M
2023-02-16 5.87 5.95 5.74 5.79 18.5M
2023-02-15 5.94 5.95 5.86 5.87 12.6M
2023-02-14 6.03 6.05 5.92 5.94 14.8M
2023-02-13 5.92 6.01 5.91 5.97 17.6M
2023-02-10 5.90 5.99 5.89 5.94 15.9M
2023-02-09 5.87 5.91 5.86 5.91 8.9M
2023-02-08 5.90 5.93 5.87 5.88 9.1M
2023-02-07 5.96 5.98 5.88 5.93 12.4M
2023-02-06 5.88 5.95 5.81 5.95 12.4M
2023-02-03 5.94 5.96 5.84 5.89 16.3M
2023-02-02 5.94 5.96 5.90 5.96 15.6M
2023-02-01 5.82 5.95 5.82 5.94 28.1M
2023-01-31 5.77 5.96 5.76 5.88 25.2M
2023-01-30 5.73 5.79 5.70 5.77 18.7M
2023-01-20 5.68 5.72 5.64 5.72 9.8M
2023-01-19 5.65 5.67 5.60 5.66 9.4M
2023-01-18 5.68 5.71 5.64 5.66 9.5M
2023-01-17 5.79 5.82 5.68 5.70 12.6M
2023-01-16 5.73 5.83 5.69 5.79 20.7M
2023-01-13 5.60 5.75 5.60 5.71 16.1M
2023-01-12 5.64 5.67 5.57 5.59 12.1M
2023-01-11 5.60 5.69 5.59 5.67 11.2M
2023-01-10 5.75 5.76 5.62 5.65 15.1M
2023-01-09 5.68 5.77 5.66 5.75 17.2M
2023-01-06 5.79 5.79 5.65 5.67 20.4M
2023-01-05 5.91 5.92 5.75 5.80 20.5M
2023-01-04 5.87 5.93 5.82 5.89 15.4M
2023-01-03 5.97 6.00 5.82 5.89 18.6M