Minhe Animal A

002234
🏛️ china →
8.44
Last Update: 2025-09-30
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 16.78 17.49 16.70 17.16 17.1M
2021-12-30 16.88 16.93 16.56 16.75 11.2M
2021-12-29 16.55 17.05 16.53 16.83 16.8M
2021-12-28 16.30 16.71 16.16 16.58 12.6M
2021-12-27 16.40 16.58 16.20 16.35 10.3M
2021-12-24 16.01 16.39 15.94 16.23 13.2M
2021-12-23 15.99 16.44 15.91 16.12 14.5M
2021-12-22 15.75 16.02 15.67 15.96 9.4M
2021-12-21 15.44 15.74 15.38 15.74 6.6M
2021-12-20 15.41 15.68 15.35 15.43 6.4M
2021-12-17 15.50 15.52 15.36 15.38 4.5M
2021-12-16 15.38 15.53 15.29 15.52 4.2M
2021-12-15 15.54 15.68 15.35 15.38 5.6M
2021-12-14 15.74 15.86 15.53 15.60 5.3M
2021-12-13 15.73 16.02 15.72 15.76 6.0M
2021-12-10 15.60 16.15 15.56 15.87 10.4M
2021-12-09 15.56 15.77 15.47 15.67 8.0M
2021-12-08 15.47 15.57 15.30 15.56 5.3M
2021-12-07 15.20 15.52 15.14 15.51 5.3M
2021-12-06 15.62 15.67 15.18 15.18 6.1M
2021-12-03 15.55 15.72 15.42 15.61 5.7M
2021-12-02 15.37 15.81 15.33 15.57 9.3M
2021-12-01 15.18 15.44 15.05 15.40 4.6M
2021-11-30 15.45 15.47 15.12 15.21 6.8M
2021-11-29 15.01 15.50 15.01 15.45 7.1M
2021-11-26 15.89 15.92 15.35 15.37 8.3M
2021-11-25 15.79 16.05 15.73 15.90 6.7M
2021-11-24 15.73 15.88 15.63 15.88 7.0M
2021-11-23 15.96 16.15 15.65 15.82 9.8M
2021-11-22 16.06 16.11 15.86 16.00 8.4M
2021-11-19 16.15 16.33 15.85 16.13 10.2M
2021-11-18 16.53 16.90 16.23 16.34 16.2M
2021-11-17 16.13 16.28 15.78 16.21 7.4M
2021-11-16 16.30 16.64 16.03 16.13 9.7M
2021-11-15 16.68 16.90 16.03 16.38 11.4M
2021-11-12 16.30 17.04 16.25 16.61 13.9M
2021-11-11 16.77 17.06 16.42 16.45 12.3M
2021-11-10 16.72 16.98 16.54 16.80 11.0M
2021-11-09 16.51 17.08 16.42 16.73 14.3M
2021-11-08 16.85 17.27 16.39 16.56 16.6M
2021-11-05 17.79 17.92 16.80 16.90 24.7M
2021-11-04 16.40 18.15 16.31 17.75 37.4M
2021-11-03 15.86 16.70 15.71 16.50 23.0M
2021-11-02 16.07 16.27 15.80 15.91 14.8M
2021-11-01 15.88 16.45 15.80 16.11 13.3M
2021-10-29 15.43 16.16 15.39 15.96 18.4M
2021-10-28 15.55 15.67 15.26 15.43 14.0M
2021-10-27 15.51 15.70 15.08 15.70 15.3M
2021-10-26 15.69 15.92 15.33 15.50 20.6M
2021-10-25 16.78 16.99 15.49 15.63 30.9M
2021-10-22 17.28 17.64 16.56 16.68 17.6M
2021-10-21 17.56 18.09 17.42 17.65 22.4M
2021-10-20 17.31 17.81 17.12 17.56 27.4M
2021-10-19 15.39 17.02 15.30 17.02 20.9M
2021-10-18 14.90 15.52 14.70 15.47 7.7M
2021-10-15 15.10 15.65 15.01 15.02 6.6M
2021-10-14 15.19 15.41 15.10 15.14 4.6M
2021-10-13 15.63 15.85 14.89 15.26 9.4M
2021-10-12 16.15 16.32 15.30 15.64 13.4M
2021-10-11 16.91 16.95 16.12 16.42 12.4M
2021-10-08 16.18 16.96 16.11 16.75 14.7M
2021-09-30 16.29 16.68 16.13 16.28 10.5M
2021-09-29 16.01 16.75 15.88 16.15 14.5M
2021-09-28 16.18 16.47 15.56 16.36 10.6M
2021-09-27 15.90 16.83 15.72 16.47 17.7M
2021-09-24 16.01 16.14 15.52 15.67 8.4M
2021-09-23 15.80 16.25 15.72 16.08 10.1M
2021-09-22 16.01 16.12 15.36 15.68 8.1M
2021-09-17 16.00 16.47 15.67 15.94 17.2M
2021-09-16 15.31 16.98 15.21 16.38 23.6M
2021-09-15 15.30 15.49 15.07 15.44 7.5M
2021-09-14 15.60 15.68 15.05 15.13 10.5M
2021-09-13 15.13 15.92 14.87 15.71 14.9M
2021-09-10 14.84 15.50 14.79 15.01 13.4M
2021-09-09 14.30 15.57 14.30 14.87 19.0M
2021-09-08 14.07 14.22 13.97 14.15 4.2M
2021-09-07 13.90 14.11 13.89 14.09 4.8M
2021-09-06 13.85 13.94 13.73 13.86 4.0M
2021-09-03 13.63 13.86 13.53 13.81 4.1M
2021-09-02 13.55 13.64 13.48 13.62 2.7M
2021-09-01 13.41 13.64 13.30 13.54 2.8M
2021-08-31 13.36 13.52 13.27 13.42 2.2M
2021-08-30 13.39 13.54 13.26 13.30 3.4M
2021-08-27 13.71 13.87 13.35 13.48 4.4M
2021-08-26 13.88 13.94 13.74 13.75 2.1M
2021-08-25 13.68 13.87 13.56 13.87 2.8M
2021-08-24 13.66 13.77 13.62 13.69 2.3M
2021-08-23 13.50 13.65 13.48 13.65 2.2M
2021-08-20 13.60 13.64 13.40 13.46 1.9M
2021-08-19 13.48 13.85 13.45 13.64 1.8M
2021-08-18 13.76 13.82 13.40 13.61 3.7M
2021-08-17 13.79 14.14 13.73 13.77 4.2M
2021-08-16 13.87 13.99 13.76 13.84 2.2M
2021-08-13 13.83 13.88 13.68 13.87 2.5M
2021-08-12 13.92 14.35 13.87 13.89 3.9M
2021-08-11 13.88 14.04 13.76 13.88 3.0M
2021-08-10 13.91 13.99 13.70 13.89 3.7M
2021-08-09 13.31 14.10 13.18 13.87 7.1M
2021-08-06 13.54 13.54 13.32 13.40 1.7M
2021-08-05 13.65 13.69 13.44 13.47 2.7M
2021-08-04 13.63 13.71 13.40 13.71 2.6M
2021-08-03 13.58 13.75 13.50 13.60 3.2M
2021-08-02 13.33 13.69 13.10 13.58 4.3M
2021-07-30 13.46 13.65 13.21 13.35 3.5M
2021-07-29 13.76 13.78 13.46 13.59 3.6M
2021-07-28 13.53 13.85 13.50 13.76 3.9M
2021-07-27 13.39 13.89 13.39 13.46 4.1M
2021-07-26 13.58 13.64 13.30 13.39 2.7M
2021-07-23 13.73 13.74 13.57 13.68 2.4M
2021-07-22 13.70 13.71 13.45 13.66 4.0M
2021-07-21 14.40 14.45 13.76 13.81 7.8M
2021-07-20 14.23 14.41 14.21 14.37 2.1M
2021-07-19 14.19 14.46 14.19 14.35 3.4M
2021-07-16 14.26 14.34 14.11 14.23 2.3M
2021-07-15 14.33 14.33 14.07 14.17 3.4M
2021-07-14 14.54 14.54 14.31 14.34 3.1M
2021-07-13 14.62 14.62 14.38 14.54 2.8M
2021-07-12 14.65 14.76 14.54 14.62 2.3M
2021-07-09 14.54 14.70 14.41 14.61 2.5M
2021-07-08 14.81 14.93 14.47 14.55 4.6M
2021-07-07 15.18 15.25 14.75 14.83 4.2M
2021-07-06 15.17 15.46 14.91 15.10 4.3M
2021-07-05 14.89 15.25 14.84 15.22 4.8M
2021-07-02 15.00 15.21 14.83 14.89 4.0M
2021-07-01 15.04 15.32 14.91 15.12 5.1M
2021-06-30 15.05 15.10 14.85 15.03 3.8M
2021-06-29 14.90 15.15 14.73 15.04 5.8M
2021-06-28 14.54 15.09 14.50 14.95 7.4M
2021-06-25 14.38 14.50 14.20 14.43 2.4M
2021-06-24 14.55 14.56 14.32 14.40 2.0M
2021-06-23 14.42 14.65 14.33 14.55 3.0M
2021-06-22 14.24 14.75 14.24 14.43 3.1M
2021-06-21 14.16 14.37 14.10 14.23 2.8M
2021-06-18 14.20 14.42 14.10 14.29 2.8M
2021-06-17 14.17 14.31 14.08 14.18 2.7M
2021-06-16 14.50 14.55 14.04 14.18 4.5M
2021-06-15 14.90 14.98 14.45 14.49 5.7M
2021-06-11 15.33 15.59 15.08 15.08 5.3M
2021-06-10 15.21 15.41 15.11 15.35 4.3M
2021-06-09 15.28 15.44 15.02 15.27 4.0M
2021-06-08 15.10 15.55 15.01 15.29 6.5M
2021-06-07 15.20 15.26 14.87 15.01 4.5M
2021-06-04 15.19 15.45 15.03 15.19 5.1M
2021-06-03 15.42 15.50 15.10 15.20 8.1M
2021-06-02 14.54 16.04 14.54 15.48 14.2M
2021-06-01 14.50 14.75 14.43 14.64 3.3M
2021-05-31 14.60 14.65 14.43 14.48 2.4M
2021-05-28 14.55 14.70 14.44 14.65 2.8M
2021-05-27 14.86 14.88 14.50 14.55 3.8M
2021-05-26 14.82 15.14 14.66 14.98 4.4M
2021-05-25 14.46 14.94 14.30 14.83 4.1M
2021-05-24 14.61 14.68 14.43 14.46 2.3M
2021-05-21 14.68 14.76 14.55 14.61 2.0M
2021-05-20 14.54 14.76 14.41 14.70 2.8M
2021-05-19 14.78 14.78 14.50 14.51 2.4M
2021-05-18 14.67 14.89 14.64 14.74 2.3M
2021-05-17 14.61 14.76 14.47 14.68 2.8M
2021-05-14 14.39 14.65 14.39 14.61 1.9M
2021-05-13 14.66 14.66 14.35 14.38 2.1M
2021-05-12 14.21 14.72 14.21 14.68 2.8M
2021-05-11 14.83 14.83 14.38 14.55 2.7M
2021-05-10 14.49 14.60 14.15 14.22 3.4M
2021-05-07 14.88 14.88 14.54 14.60 2.0M
2021-05-06 15.11 15.11 14.71 14.71 2.1M
2021-04-30 14.50 14.74 14.47 14.71 2.3M
2021-04-29 14.78 14.84 14.54 14.55 3.5M
2021-04-28 14.96 15.07 14.80 14.85 2.8M
2021-04-27 15.29 15.30 14.97 15.06 2.9M
2021-04-26 15.02 15.24 14.75 15.02 3.9M
2021-04-23 15.18 15.22 14.95 15.03 3.0M
2021-04-22 15.40 15.50 15.13 15.19 3.6M
2021-04-21 15.06 15.27 14.80 15.27 3.4M
2021-04-20 15.10 15.37 15.05 15.07 3.3M
2021-04-19 15.00 15.14 14.91 15.09 3.5M
2021-04-16 14.78 15.05 14.75 15.00 3.8M
2021-04-15 15.51 15.52 15.01 15.02 5.8M
2021-04-14 16.13 16.15 15.26 15.47 11.7M
2021-04-13 15.98 16.85 15.72 16.32 15.6M
2021-04-12 15.88 16.15 15.58 15.69 7.3M
2021-04-09 15.25 16.15 15.10 16.00 9.4M
2021-04-08 15.70 15.73 15.26 15.32 4.7M
2021-04-07 15.35 15.99 15.20 15.74 7.1M
2021-04-06 15.53 15.53 15.05 15.30 5.9M
2021-04-02 15.39 15.56 15.18 15.54 4.1M
2021-04-01 15.51 15.65 15.18 15.33 4.0M
2021-03-31 15.70 15.70 15.45 15.50 4.0M
2021-03-30 15.96 16.15 15.65 15.79 6.4M
2021-03-29 16.50 16.50 15.97 16.00 11.7M
2021-03-26 15.76 16.06 15.62 15.93 8.6M
2021-03-25 16.00 16.48 15.66 15.92 9.6M
2021-03-24 15.60 16.07 15.50 15.95 9.6M
2021-03-23 15.89 16.15 15.34 15.94 15.8M
2021-03-22 14.29 15.53 14.29 15.53 7.0M
2021-03-19 14.20 14.31 14.07 14.12 2.1M
2021-03-18 14.51 14.56 14.21 14.25 3.2M
2021-03-17 14.30 14.66 14.27 14.60 4.1M
2021-03-16 14.12 14.45 14.12 14.25 2.7M
2021-03-15 14.50 14.55 14.10 14.16 4.0M
2021-03-12 14.56 14.74 14.31 14.59 3.9M
2021-03-11 14.90 14.94 14.43 14.58 4.9M
2021-03-10 15.16 15.24 14.58 14.68 4.8M
2021-03-09 15.49 15.65 14.70 15.05 7.2M
2021-03-08 16.07 16.18 15.47 15.59 6.7M
2021-03-05 15.51 15.90 15.51 15.74 5.5M
2021-03-04 16.29 16.39 15.55 15.75 8.1M
2021-03-03 15.48 16.05 15.26 15.98 8.5M
2021-03-02 15.76 15.88 15.31 15.51 5.1M
2021-03-01 15.39 16.08 15.39 15.74 6.9M
2021-02-26 15.66 15.80 15.22 15.32 7.0M
2021-02-25 16.15 16.25 15.50 15.77 10.0M
2021-02-24 15.80 16.27 15.60 16.20 12.0M
2021-02-23 15.78 16.23 15.47 15.88 11.4M
2021-02-22 16.10 16.38 15.53 15.84 21.2M
2021-02-19 13.95 15.29 13.92 15.29 12.6M
2021-02-18 13.30 14.18 13.30 13.90 6.6M
2021-02-10 12.87 13.18 12.65 13.13 2.9M
2021-02-09 12.96 13.04 12.70 12.92 3.2M
2021-02-08 12.75 13.22 12.75 13.05 4.7M
2021-02-05 12.53 13.22 12.53 12.71 5.8M
2021-02-04 12.90 12.94 12.35 12.53 4.9M
2021-02-03 13.22 13.33 12.95 12.95 4.7M
2021-02-02 13.48 13.48 13.00 13.09 4.8M
2021-02-01 13.33 13.55 13.16 13.40 3.1M
2021-01-29 14.01 14.06 13.14 13.34 4.7M
2021-01-28 14.16 14.40 13.91 13.92 4.3M
2021-01-27 14.92 14.92 14.44 14.44 3.8M
2021-01-26 14.65 15.17 14.60 14.92 3.8M
2021-01-25 14.95 14.95 14.51 14.65 4.1M
2021-01-22 15.41 15.48 14.99 15.02 4.3M
2021-01-21 15.49 15.60 15.28 15.43 3.4M
2021-01-20 15.45 15.67 15.36 15.40 3.3M
2021-01-19 15.57 15.57 15.31 15.42 3.2M
2021-01-18 15.25 15.93 15.24 15.59 4.8M
2021-01-15 15.00 15.50 14.90 15.24 3.5M
2021-01-14 15.09 15.27 15.00 15.13 3.2M
2021-01-13 15.33 15.33 14.99 15.14 4.1M
2021-01-12 15.36 15.60 15.14 15.37 3.8M
2021-01-11 16.16 16.24 15.24 15.36 6.9M
2021-01-08 16.70 16.79 16.09 16.25 5.5M
2021-01-07 16.47 16.98 16.36 16.90 8.3M
2021-01-06 16.35 16.85 16.10 16.53 6.0M
2021-01-05 16.25 17.15 16.16 16.64 9.1M
2021-01-04 15.34 16.36 15.34 16.35 8.3M