Minhe Animal A

002234
🏛️ china →
8.47
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 12.10 12.22 12.00 12.10 3.3M
2023-12-28 11.80 12.11 11.75 12.04 4.9M
2023-12-27 11.65 11.89 11.60 11.88 4.5M
2023-12-26 11.71 11.82 11.61 11.65 3.2M
2023-12-25 11.90 11.90 11.63 11.71 4.4M
2023-12-22 12.17 12.17 11.86 11.89 3.8M
2023-12-21 12.08 12.15 11.83 12.11 4.4M
2023-12-20 12.21 12.34 12.08 12.09 3.3M
2023-12-19 12.20 12.32 12.12 12.21 3.2M
2023-12-18 12.39 12.64 12.22 12.24 4.6M
2023-12-15 12.38 12.67 12.36 12.39 5.8M
2023-12-14 12.46 12.58 12.34 12.40 5.8M
2023-12-13 13.20 13.22 12.40 12.47 15.1M
2023-12-12 13.39 13.44 13.05 13.19 8.6M
2023-12-11 13.21 13.46 12.96 13.41 9.1M
2023-12-08 13.70 13.84 13.35 13.36 13.3M
2023-12-07 13.71 13.94 13.42 13.79 17.0M
2023-12-06 12.95 13.75 12.80 13.65 19.0M
2023-12-05 13.10 13.29 12.91 12.93 4.8M
2023-12-04 12.90 13.28 12.80 13.18 7.6M
2023-12-01 12.97 13.16 12.89 12.92 4.8M
2023-11-30 12.89 13.22 12.86 13.03 6.4M
2023-11-29 13.32 13.35 12.94 12.96 8.5M
2023-11-28 13.36 13.43 13.00 13.33 6.8M
2023-11-27 13.47 13.61 13.23 13.36 5.5M
2023-11-24 13.45 13.68 13.36 13.47 7.7M
2023-11-23 13.38 13.51 13.30 13.46 4.5M
2023-11-22 13.41 13.68 13.35 13.45 6.0M
2023-11-21 13.61 13.63 13.40 13.41 7.2M
2023-11-20 13.12 13.81 13.12 13.63 14.7M
2023-11-17 13.04 13.12 13.01 13.10 3.2M
2023-11-16 13.08 13.23 13.05 13.06 4.6M
2023-11-15 13.26 13.32 13.00 13.14 8.5M
2023-11-14 13.33 13.48 13.17 13.19 8.1M
2023-11-13 13.52 13.53 13.15 13.35 6.7M
2023-11-10 13.21 13.57 13.14 13.52 8.5M
2023-11-09 13.49 13.52 13.29 13.30 5.1M
2023-11-08 13.34 13.55 13.26 13.52 9.1M
2023-11-07 13.32 13.57 12.98 13.40 12.4M
2023-11-06 13.26 13.35 13.01 13.22 11.2M
2023-11-03 13.52 13.53 13.15 13.33 12.3M
2023-11-02 12.91 13.90 12.91 13.53 22.3M
2023-11-01 12.63 13.39 12.56 13.12 17.4M
2023-10-31 12.61 12.75 12.55 12.62 4.8M
2023-10-30 12.62 12.77 12.50 12.64 5.5M
2023-10-27 12.44 12.69 12.34 12.65 6.4M
2023-10-26 12.35 12.52 12.20 12.44 5.2M
2023-10-25 12.30 12.53 12.24 12.41 7.6M
2023-10-24 12.07 12.30 11.96 12.24 5.3M
2023-10-23 12.32 12.50 11.99 12.08 4.8M
2023-10-20 12.31 12.48 12.26 12.29 4.3M
2023-10-19 12.51 12.65 12.36 12.37 4.9M
2023-10-18 12.75 12.88 12.56 12.59 4.5M
2023-10-17 12.82 12.89 12.66 12.72 4.3M
2023-10-16 12.92 12.96 12.72 12.74 4.9M
2023-10-13 13.05 13.05 12.72 12.87 8.3M
2023-10-12 13.13 13.20 13.08 13.13 5.5M
2023-10-11 13.23 13.33 13.06 13.11 6.4M
2023-10-10 13.44 13.53 13.18 13.22 6.5M
2023-10-09 13.70 13.77 13.29 13.40 6.8M
2023-09-28 14.08 14.08 13.69 13.75 8.0M
2023-09-27 14.00 14.15 13.93 14.00 3.9M
2023-09-26 14.24 14.24 14.00 14.01 3.2M
2023-09-25 14.35 14.35 14.10 14.18 3.4M
2023-09-22 14.10 14.35 14.01 14.34 3.8M
2023-09-21 14.26 14.38 14.08 14.09 4.3M
2023-09-20 14.23 14.49 14.21 14.32 6.1M
2023-09-19 14.41 14.50 14.22 14.28 4.1M
2023-09-18 14.25 14.47 14.10 14.45 5.8M
2023-09-15 14.33 14.45 14.11 14.26 5.5M
2023-09-14 14.76 14.78 14.24 14.30 6.4M
2023-09-13 15.18 15.18 14.62 14.76 5.9M
2023-09-12 14.93 15.22 14.87 15.12 4.9M
2023-09-11 14.89 15.10 14.83 14.93 5.9M
2023-09-08 14.70 14.79 14.55 14.75 3.4M
2023-09-07 15.06 15.15 14.70 14.70 5.2M
2023-09-06 15.20 15.20 14.97 15.04 3.4M
2023-09-05 15.24 15.33 15.13 15.21 3.8M
2023-09-04 15.03 15.36 14.97 15.33 5.1M
2023-09-01 14.85 15.05 14.73 15.04 4.6M
2023-08-31 15.10 15.15 14.72 14.81 7.6M
2023-08-30 15.39 15.48 15.14 15.15 6.2M
2023-08-29 15.19 15.49 15.16 15.42 5.7M
2023-08-28 16.10 16.28 15.23 15.31 8.8M
2023-08-25 15.63 16.13 15.34 15.46 8.9M
2023-08-24 15.25 15.70 15.13 15.65 6.1M
2023-08-23 15.26 15.51 15.12 15.28 3.9M
2023-08-22 15.46 15.64 15.00 15.32 5.4M
2023-08-21 15.62 15.81 15.44 15.45 5.2M
2023-08-18 16.04 16.17 15.50 15.50 7.4M
2023-08-17 15.99 16.44 15.97 16.15 5.0M
2023-08-16 16.47 16.51 16.06 16.07 8.5M
2023-08-15 16.65 16.87 16.39 16.55 5.1M
2023-08-14 17.82 17.94 16.27 16.80 15.3M
2023-08-11 18.48 18.49 17.87 17.95 4.4M
2023-08-10 18.42 18.60 18.33 18.47 2.8M
2023-08-09 18.85 19.04 18.45 18.57 4.1M
2023-08-08 19.25 19.53 18.90 19.11 3.5M
2023-08-07 19.18 19.33 19.04 19.11 3.7M
2023-08-04 19.30 19.33 18.81 18.90 4.6M
2023-08-03 19.17 19.36 19.08 19.26 2.7M
2023-08-02 19.38 19.49 19.11 19.18 2.7M
2023-08-01 19.55 19.66 19.30 19.38 3.2M
2023-07-31 19.50 19.70 19.14 19.56 6.0M
2023-07-28 18.90 19.24 18.90 19.10 2.8M
2023-07-27 19.10 19.24 18.92 18.96 2.6M
2023-07-26 18.88 19.17 18.87 19.07 3.5M
2023-07-25 18.99 19.07 18.71 18.79 3.5M
2023-07-24 19.18 19.44 18.82 18.88 3.4M
2023-07-21 19.03 19.45 19.01 19.37 3.1M
2023-07-20 19.41 19.53 19.09 19.13 2.9M
2023-07-19 19.39 19.58 19.20 19.41 4.8M
2023-07-18 18.83 19.63 18.58 19.30 8.0M
2023-07-17 18.43 18.77 18.25 18.75 4.5M
2023-07-14 19.28 19.28 18.91 18.98 3.2M
2023-07-13 19.27 19.40 19.17 19.28 4.2M
2023-07-12 18.97 19.29 18.97 19.12 4.6M
2023-07-11 19.02 19.34 18.88 18.99 5.9M
2023-07-10 18.37 19.15 18.33 18.98 9.1M
2023-07-07 17.65 18.45 17.65 18.28 5.0M
2023-07-06 17.67 17.99 17.63 17.78 3.1M
2023-07-05 17.85 18.03 17.68 17.72 3.0M
2023-07-04 18.09 18.16 17.88 17.93 2.9M
2023-07-03 18.13 18.16 17.84 18.09 4.0M
2023-06-30 18.48 18.48 18.20 18.21 3.2M
2023-06-29 18.25 18.50 18.08 18.33 3.1M
2023-06-28 18.00 18.21 17.84 18.18 3.6M
2023-06-27 17.70 18.04 17.55 18.00 3.5M
2023-06-26 17.80 17.88 17.44 17.62 3.3M
2023-06-21 18.01 18.20 17.85 17.89 3.5M
2023-06-20 18.06 18.19 17.85 18.00 4.9M
2023-06-19 18.34 18.56 18.05 18.06 3.5M
2023-06-16 18.10 18.57 18.05 18.28 3.7M
2023-06-15 18.19 18.28 17.89 18.15 2.6M
2023-06-14 18.28 18.35 18.15 18.18 2.1M
2023-06-13 18.23 18.48 18.08 18.22 2.1M
2023-06-12 18.28 18.53 18.16 18.28 3.0M
2023-06-09 18.30 18.44 17.90 18.34 4.2M
2023-06-08 17.80 18.52 17.76 18.39 5.7M
2023-06-07 17.81 17.98 17.66 17.79 2.1M
2023-06-06 17.95 18.07 17.80 17.81 3.1M
2023-06-05 18.05 18.15 17.63 17.95 3.7M
2023-06-02 17.99 18.26 17.93 18.15 2.4M
2023-06-01 17.54 18.18 17.52 18.07 6.0M
2023-05-31 18.38 18.38 17.49 17.53 7.2M
2023-05-30 18.32 18.49 18.03 18.33 3.1M
2023-05-29 18.78 18.78 18.30 18.45 3.3M
2023-05-26 18.31 18.84 18.28 18.75 4.6M
2023-05-25 19.47 19.49 18.22 18.41 7.9M
2023-05-24 19.47 19.63 19.26 19.47 3.0M
2023-05-23 19.56 19.74 19.38 19.38 3.8M
2023-05-22 19.23 19.69 19.18 19.57 5.5M
2023-05-19 18.70 19.41 18.40 19.30 5.6M
2023-05-18 18.94 19.20 18.75 18.75 3.2M
2023-05-17 18.93 19.11 18.72 18.95 3.2M
2023-05-16 18.99 19.50 18.90 19.02 4.9M
2023-05-15 18.72 19.01 18.55 18.96 3.1M
2023-05-12 18.95 19.42 18.80 18.85 4.2M
2023-05-11 18.46 19.03 18.43 18.89 5.0M
2023-05-10 18.64 18.76 18.30 18.40 3.2M
2023-05-09 18.67 18.95 18.58 18.76 3.9M
2023-05-08 18.70 18.98 18.56 18.79 3.8M
2023-05-05 19.14 19.25 18.70 18.70 4.5M
2023-05-04 19.11 19.40 18.82 19.27 5.9M
2023-04-28 18.06 19.60 18.00 19.13 9.7M
2023-04-27 18.40 18.56 18.10 18.15 8.4M
2023-04-26 18.70 18.90 18.43 18.85 6.3M
2023-04-25 18.51 18.85 18.36 18.77 6.9M
2023-04-24 18.27 18.78 18.01 18.50 6.8M
2023-04-21 18.38 18.63 18.22 18.31 4.7M
2023-04-20 18.68 18.68 18.26 18.44 4.7M
2023-04-19 18.80 18.99 18.58 18.59 6.5M
2023-04-18 18.71 18.88 18.33 18.74 9.6M
2023-04-17 19.16 19.27 18.64 18.95 11.6M
2023-04-14 19.31 19.62 19.25 19.53 7.3M
2023-04-13 20.30 20.32 19.50 19.52 12.6M
2023-04-12 20.66 20.85 20.36 20.49 7.7M
2023-04-11 21.05 21.09 20.32 20.92 13.1M
2023-04-10 20.80 20.97 20.43 20.94 9.2M
2023-04-07 20.49 20.86 20.29 20.61 7.5M
2023-04-06 20.78 21.58 20.20 20.50 12.3M
2023-04-04 20.60 21.20 20.50 20.96 10.1M
2023-04-03 21.06 21.42 20.44 20.69 15.0M
2023-03-31 21.36 21.94 21.06 21.06 11.7M
2023-03-30 20.72 21.27 20.65 21.12 8.2M
2023-03-29 21.15 21.17 20.60 20.86 9.4M
2023-03-28 21.25 21.67 21.00 21.33 11.6M
2023-03-27 20.90 21.29 20.62 21.20 11.8M
2023-03-24 20.36 20.84 20.28 20.60 8.3M
2023-03-23 20.37 20.75 20.21 20.25 7.0M
2023-03-22 20.90 21.09 20.39 20.54 7.9M
2023-03-21 20.60 20.96 20.48 20.92 7.8M
2023-03-20 20.91 21.13 20.33 20.53 11.6M
2023-03-17 21.70 21.74 21.04 21.12 12.0M
2023-03-16 21.51 22.10 21.39 21.70 8.6M
2023-03-15 22.15 22.65 21.75 21.80 9.5M
2023-03-14 22.20 22.66 21.83 22.04 12.7M
2023-03-13 22.16 22.29 21.61 22.27 11.5M
2023-03-10 22.66 22.92 22.17 22.42 9.1M
2023-03-09 23.65 23.80 22.61 22.80 13.2M
2023-03-08 23.40 23.40 22.70 23.32 11.9M
2023-03-07 23.33 23.70 23.18 23.35 17.3M
2023-03-06 21.59 23.60 21.30 23.20 27.8M
2023-03-03 21.20 21.78 21.07 21.48 10.9M
2023-03-02 21.18 21.38 20.70 21.13 10.5M
2023-03-01 22.00 22.07 21.02 21.18 15.5M
2023-02-28 21.75 22.19 21.65 22.07 9.1M
2023-02-27 22.70 22.89 21.38 22.09 14.5M
2023-02-24 22.66 22.98 22.11 22.30 15.3M
2023-02-23 21.99 22.88 21.80 22.21 16.5M
2023-02-22 22.30 22.54 21.75 21.90 13.4M
2023-02-21 22.37 22.37 21.67 21.96 13.5M
2023-02-20 22.11 22.65 21.31 21.94 22.8M
2023-02-17 21.07 21.47 20.68 20.71 11.8M
2023-02-16 20.94 21.78 20.34 20.50 12.7M
2023-02-15 20.70 20.97 20.51 20.85 6.4M
2023-02-14 20.50 20.90 20.16 20.63 10.2M
2023-02-13 21.66 21.78 20.22 20.41 17.6M
2023-02-10 21.40 21.80 21.10 21.21 10.5M
2023-02-09 20.95 21.33 20.79 21.01 7.9M
2023-02-08 21.18 21.38 20.87 20.92 7.6M
2023-02-07 22.37 22.41 21.15 21.21 11.7M
2023-02-06 22.26 22.29 21.61 22.03 11.8M
2023-02-03 22.37 22.76 22.11 22.38 8.8M
2023-02-02 22.27 23.15 21.91 22.51 14.4M
2023-02-01 22.51 22.80 22.21 22.27 11.9M
2023-01-31 21.84 23.00 21.53 22.65 20.6M
2023-01-30 21.30 21.84 20.82 21.52 14.0M
2023-01-20 20.28 20.69 20.17 20.53 7.3M
2023-01-19 20.49 20.65 20.20 20.20 6.8M
2023-01-18 20.70 20.79 20.34 20.44 5.9M
2023-01-17 20.55 20.65 20.26 20.50 7.7M
2023-01-16 19.71 20.80 19.58 20.67 16.8M
2023-01-13 19.19 19.71 18.95 19.34 8.7M
2023-01-12 19.43 19.58 19.00 19.03 7.0M
2023-01-11 20.00 20.05 19.37 19.42 10.2M
2023-01-10 19.58 20.15 19.26 19.86 16.7M
2023-01-09 18.08 19.88 17.88 19.57 26.1M
2023-01-06 18.41 18.41 17.98 18.07 8.4M
2023-01-05 18.23 18.49 17.70 18.48 12.4M
2023-01-04 18.44 18.50 17.87 18.08 11.3M
2023-01-03 19.08 19.32 18.18 18.32 14.5M