Muyuan Foodstuff A

002714
🏛️ china →
53.00
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 51.85 53.66 51.83 53.36 33.9M
2021-12-30 51.50 52.81 51.40 52.14 25.7M
2021-12-29 52.31 52.83 51.46 51.53 32.4M
2021-12-28 52.70 53.81 52.00 52.35 44.9M
2021-12-27 52.68 54.48 51.51 52.90 57.0M
2021-12-24 50.11 52.50 49.20 52.28 71.0M
2021-12-23 48.80 51.18 48.68 50.14 77.6M
2021-12-22 46.58 48.55 46.46 48.07 66.9M
2021-12-21 46.89 46.97 46.00 46.36 28.4M
2021-12-20 47.02 47.62 46.21 46.29 34.1M
2021-12-17 47.70 48.67 47.00 47.36 42.7M
2021-12-16 48.11 48.58 46.61 47.75 69.6M
2021-12-15 49.81 50.10 49.00 49.06 31.1M
2021-12-14 50.12 51.17 49.70 49.89 35.8M
2021-12-13 50.60 51.12 50.06 50.12 36.4M
2021-12-10 50.98 51.50 50.70 50.95 31.9M
2021-12-09 51.05 52.00 50.65 51.22 43.4M
2021-12-08 50.03 52.00 49.54 51.03 73.6M
2021-12-07 48.50 50.18 48.34 48.97 110.5M
2021-12-06 53.10 53.10 51.50 51.61 37.8M
2021-12-03 52.00 53.32 51.88 53.32 28.0M
2021-12-02 51.50 53.07 51.19 52.24 31.8M
2021-12-01 52.20 52.43 51.44 51.86 40.1M
2021-11-30 54.45 54.45 51.60 52.40 60.5M
2021-11-29 54.00 55.00 53.55 54.50 23.3M
2021-11-26 56.08 56.09 54.36 54.65 29.0M
2021-11-25 55.71 56.35 55.60 55.88 17.2M
2021-11-24 57.01 58.00 55.70 55.80 36.0M
2021-11-23 57.20 57.88 56.81 57.21 19.2M
2021-11-22 57.00 57.98 56.98 57.15 24.8M
2021-11-19 58.00 58.47 56.82 57.57 26.0M
2021-11-18 58.22 58.89 57.59 58.29 19.4M
2021-11-17 58.31 58.87 57.51 58.20 19.9M
2021-11-16 58.88 59.41 58.57 58.74 24.7M
2021-11-15 59.28 59.48 58.29 58.88 30.1M
2021-11-12 56.96 59.19 56.96 58.58 46.4M
2021-11-11 56.37 57.71 55.90 56.91 30.8M
2021-11-10 56.71 56.90 55.50 56.09 36.8M
2021-11-09 57.57 58.04 56.80 56.97 35.3M
2021-11-08 58.88 58.98 57.65 57.88 30.2M
2021-11-05 59.99 60.67 57.91 58.21 43.9M
2021-11-04 59.00 60.68 58.51 59.07 51.1M
2021-11-03 58.00 60.69 57.39 59.45 65.9M
2021-11-02 57.17 58.63 56.56 58.03 46.9M
2021-11-01 56.01 58.16 55.70 57.63 42.0M
2021-10-29 55.12 57.32 55.12 57.11 54.1M
2021-10-28 54.55 56.08 54.28 55.10 35.5M
2021-10-27 54.80 56.00 54.37 55.25 36.9M
2021-10-26 55.70 56.20 54.56 54.66 57.2M
2021-10-25 59.02 59.59 56.00 56.51 65.0M
2021-10-22 56.87 57.49 56.10 57.03 34.0M
2021-10-21 57.60 58.30 55.95 56.90 53.0M
2021-10-20 59.09 60.33 57.50 57.60 67.0M
2021-10-19 55.80 61.10 55.80 59.60 108.5M
2021-10-18 55.15 57.33 54.30 56.01 61.4M
2021-10-15 52.10 56.88 52.10 55.40 104.1M
2021-10-14 54.73 54.98 52.91 53.08 53.1M
2021-10-13 54.11 55.41 52.10 55.33 71.9M
2021-10-12 55.00 56.25 53.80 53.92 72.5M
2021-10-11 54.70 57.33 52.83 55.17 118.3M
2021-10-08 51.91 55.87 50.69 54.70 88.4M
2021-09-30 50.89 54.00 50.66 51.90 92.3M
2021-09-29 47.57 52.22 46.88 50.90 97.3M
2021-09-28 48.20 48.50 47.20 48.25 56.8M
2021-09-27 45.10 49.68 44.63 48.95 109.6M
2021-09-24 43.98 46.01 43.72 45.41 54.5M
2021-09-23 43.11 44.55 43.06 44.22 35.9M
2021-09-22 43.76 44.20 43.11 43.25 28.7M
2021-09-17 44.47 45.56 42.99 44.69 52.5M
2021-09-16 42.50 46.20 42.48 44.20 80.8M
2021-09-15 43.10 43.31 42.63 42.91 24.2M
2021-09-14 44.03 44.37 43.00 43.21 32.1M
2021-09-13 45.00 45.00 43.38 43.68 47.4M
2021-09-10 45.68 46.50 45.27 45.45 34.0M
2021-09-09 45.62 46.33 45.08 45.62 30.9M
2021-09-08 46.50 47.50 45.80 45.93 39.5M
2021-09-07 46.90 47.33 46.18 46.84 41.8M
2021-09-06 44.88 47.60 44.67 47.15 66.2M
2021-09-03 42.60 46.44 42.11 45.85 68.4M
2021-09-02 44.76 44.76 42.86 43.16 50.5M
2021-09-01 42.00 44.87 41.45 44.78 67.3M
2021-08-31 42.94 44.43 42.07 42.31 48.4M
2021-08-30 42.68 43.06 41.58 42.10 38.8M
2021-08-27 43.04 44.33 42.81 42.92 34.6M
2021-08-26 44.89 44.94 43.51 43.56 34.8M
2021-08-25 44.50 45.90 44.35 44.89 29.3M
2021-08-24 44.50 45.98 44.09 45.08 37.6M
2021-08-23 44.03 45.50 43.40 44.44 36.0M
2021-08-20 44.88 44.99 43.50 44.34 29.9M
2021-08-19 45.00 46.13 44.70 44.88 29.2M
2021-08-18 44.96 45.89 44.18 45.50 34.4M
2021-08-17 46.99 48.16 45.17 45.31 48.7M
2021-08-16 46.14 48.18 45.41 47.40 48.1M
2021-08-13 47.51 47.53 46.30 46.85 51.7M
2021-08-12 50.00 50.53 47.00 47.50 68.8M
2021-08-11 47.50 48.80 47.16 48.18 61.4M
2021-08-10 47.50 48.66 45.56 48.18 112.7M
2021-08-09 42.68 46.51 42.67 46.51 89.1M
2021-08-06 41.84 43.07 41.11 42.28 45.0M
2021-08-05 42.68 43.64 41.84 41.85 44.1M
2021-08-04 43.70 43.81 42.58 43.16 53.3M
2021-08-03 44.80 46.16 43.65 43.86 65.0M
2021-08-02 41.25 46.46 40.45 44.80 93.5M
2021-07-30 42.01 42.98 40.72 42.27 55.2M
2021-07-29 42.12 42.96 41.08 41.71 63.6M
2021-07-28 42.49 42.50 39.01 40.91 89.7M
2021-07-27 46.65 46.85 42.80 42.83 72.7M
2021-07-26 47.77 48.17 45.61 46.09 53.8M
2021-07-23 50.50 50.60 46.01 47.41 92.5M
2021-07-22 51.51 51.88 50.30 50.73 33.2M
2021-07-21 52.50 52.98 50.09 50.66 49.1M
2021-07-20 51.81 52.57 51.31 52.50 28.4M
2021-07-19 53.68 53.75 51.30 51.76 53.3M
2021-07-16 57.00 57.12 54.00 54.35 45.2M
2021-07-15 59.00 59.30 56.52 56.96 40.1M
2021-07-14 57.64 58.58 56.38 56.45 23.3M
2021-07-13 57.53 58.48 56.99 57.89 21.0M
2021-07-12 56.66 58.28 55.60 57.52 29.0M
2021-07-09 57.68 58.24 55.99 56.70 24.8M
2021-07-08 57.79 57.90 57.05 57.18 19.7M
2021-07-07 59.13 60.12 57.68 57.90 22.7M
2021-07-06 60.07 60.29 58.51 59.29 16.4M
2021-07-05 58.88 60.30 57.43 59.30 26.2M
2021-07-02 59.00 60.84 58.82 59.21 23.9M
2021-07-01 61.35 61.99 59.19 59.80 23.7M
2021-06-30 62.21 62.21 60.61 60.82 22.8M
2021-06-29 63.00 63.35 60.64 62.37 39.4M
2021-06-28 61.00 63.82 60.20 63.35 63.4M
2021-06-25 56.95 58.66 56.80 58.53 38.5M
2021-06-24 56.99 56.99 55.72 56.18 22.0M
2021-06-23 55.12 57.36 54.62 57.00 56.2M
2021-06-22 54.66 55.45 53.22 54.40 43.4M
2021-06-21 56.30 57.19 54.00 54.00 54.9M
2021-06-18 58.60 58.88 56.50 57.15 41.8M
2021-06-17 60.42 60.66 58.18 58.60 33.9M
2021-06-16 62.57 63.00 60.24 60.41 19.9M
2021-06-15 62.32 62.33 60.50 61.80 25.0M
2021-06-11 63.95 64.25 62.80 62.80 18.6M
2021-06-10 64.60 64.91 63.63 63.91 18.2M
2021-06-09 64.55 65.85 63.60 65.00 18.8M
2021-06-08 64.82 65.65 63.78 64.80 17.1M
2021-06-07 66.60 66.65 63.63 64.40 33.6M
2021-06-04 66.04 68.88 64.38 67.80 28.6M
2021-06-03 66.00 69.70 64.57 66.25 40.0M
2021-06-02 64.27 67.69 63.66 66.51 43.7M
2021-06-01 64.34 64.64 61.43 64.28 48.7M
2021-05-31 63.58 64.19 62.14 63.63 38.1M
2021-05-28 65.71 66.06 64.21 64.54 24.0M
2021-05-27 64.86 66.04 63.93 65.59 20.2M
2021-05-26 65.71 66.41 64.07 65.70 23.5M
2021-05-25 64.25 67.11 62.14 65.71 45.2M
2021-05-24 70.79 70.85 63.60 64.60 82.4M
2021-05-21 72.71 73.91 70.36 70.66 23.3M
2021-05-20 71.43 73.00 70.96 72.49 21.4M
2021-05-19 71.51 72.26 70.34 71.77 15.7M
2021-05-18 72.77 72.83 70.54 71.56 19.0M
2021-05-17 72.39 73.20 71.51 72.71 20.1M
2021-05-14 70.49 72.79 70.49 71.39 22.2M
2021-05-13 70.36 71.36 69.07 70.36 18.9M
2021-05-12 71.86 73.84 71.55 72.14 20.5M
2021-05-11 71.44 72.43 69.29 71.55 20.8M
2021-05-10 74.61 75.00 70.85 71.43 44.0M
2021-05-07 74.57 79.11 74.57 75.78 28.0M
2021-05-06 80.71 80.79 74.76 74.86 29.0M
2021-04-30 82.14 82.21 80.01 80.79 24.5M
2021-04-29 78.57 81.91 76.89 81.91 26.0M
2021-04-28 75.01 79.16 74.74 77.38 19.9M
2021-04-27 76.41 77.23 73.79 75.01 20.0M
2021-04-26 79.38 80.47 76.36 76.41 23.7M
2021-04-23 79.43 80.57 78.65 79.39 14.0M
2021-04-22 79.64 79.64 77.40 78.56 13.0M
2021-04-21 78.50 80.14 78.13 79.00 13.5M
2021-04-20 75.76 82.11 75.76 79.93 36.0M
2021-04-19 72.14 76.42 70.85 76.39 36.5M
2021-04-16 74.29 74.35 72.07 72.16 18.7M
2021-04-15 75.04 76.29 73.64 74.56 26.3M
2021-04-14 71.43 73.50 70.79 72.99 21.5M
2021-04-13 72.50 74.96 72.50 73.31 19.0M
2021-04-12 73.49 74.64 71.82 72.59 18.7M
2021-04-09 72.99 73.88 70.96 73.18 14.7M
2021-04-08 73.47 74.04 72.18 72.97 18.2M
2021-04-07 75.93 76.84 72.79 74.21 25.2M
2021-04-06 74.93 75.16 73.57 75.05 15.2M
2021-04-02 75.42 76.27 73.58 75.64 22.3M
2021-04-01 72.56 74.64 72.56 74.29 21.9M
2021-03-31 70.71 73.20 70.70 71.45 15.7M
2021-03-30 70.36 73.29 69.64 71.69 25.1M
2021-03-29 70.01 72.70 69.71 70.14 29.3M
2021-03-26 71.05 71.07 68.71 69.71 33.4M
2021-03-25 72.85 73.01 70.50 70.50 27.0M
2021-03-24 73.43 73.70 71.87 72.11 25.4M
2021-03-23 75.71 75.89 72.29 73.04 22.9M
2021-03-22 73.56 74.96 72.38 74.96 26.0M
2021-03-19 77.00 77.57 73.49 74.96 35.6M
2021-03-18 78.50 78.82 76.25 78.53 25.6M
2021-03-17 75.01 79.41 74.68 78.22 42.5M
2021-03-16 74.29 75.86 71.79 72.48 34.6M
2021-03-15 75.00 76.68 72.88 74.16 55.3M
2021-03-12 77.14 77.47 75.02 76.91 20.8M
2021-03-11 76.78 77.26 74.29 76.54 25.7M
2021-03-10 77.32 77.74 75.00 75.46 23.4M
2021-03-09 78.21 79.14 75.26 75.60 40.0M
2021-03-08 84.31 85.70 78.57 78.71 45.7M
2021-03-05 83.21 83.42 79.07 80.65 42.4M
2021-03-04 85.70 85.71 82.50 84.57 29.3M
2021-03-03 85.64 86.64 84.64 86.42 23.5M
2021-03-02 86.43 86.68 83.01 85.16 29.5M
2021-03-01 83.58 86.11 83.15 84.91 44.3M
2021-02-26 85.86 86.79 81.36 81.36 67.9M
2021-02-25 88.57 90.19 86.17 89.06 33.3M
2021-02-24 86.01 92.50 86.01 87.09 59.1M
2021-02-23 87.60 90.83 85.60 87.06 53.8M
2021-02-22 92.35 93.57 87.93 89.25 64.4M
2021-02-19 84.26 93.27 84.24 90.64 79.7M
2021-02-18 91.68 91.71 83.41 84.86 86.2M
2021-02-10 83.01 90.34 82.25 88.96 92.5M
2021-02-09 82.86 85.03 81.91 83.93 67.0M
2021-02-08 79.43 83.43 79.14 83.14 87.2M
2021-02-05 77.14 82.86 75.68 76.09 98.6M
2021-02-04 75.71 77.34 73.59 76.09 76.1M
2021-02-03 68.57 76.58 67.89 76.44 109.0M
2021-02-02 70.36 70.93 68.32 69.61 61.2M
2021-02-01 65.00 69.29 63.89 69.27 75.0M
2021-01-29 66.32 67.07 63.34 63.50 53.5M
2021-01-28 65.01 68.16 63.20 66.31 68.9M
2021-01-27 62.93 67.59 62.93 66.29 87.0M
2021-01-26 60.05 64.01 58.72 62.43 106.0M
2021-01-25 58.58 59.21 57.86 58.19 42.2M
2021-01-22 59.71 59.76 57.50 58.56 42.7M
2021-01-21 59.28 60.29 58.36 59.70 41.0M
2021-01-20 58.22 59.88 57.99 58.96 36.0M
2021-01-19 59.60 59.64 58.01 58.64 35.3M
2021-01-18 60.01 60.41 58.61 59.60 40.9M
2021-01-15 60.70 61.29 57.86 58.71 42.7M
2021-01-14 63.21 63.78 59.75 59.91 52.5M
2021-01-13 64.46 64.79 61.87 63.21 43.2M
2021-01-12 63.58 64.64 62.94 64.46 46.8M
2021-01-11 67.86 67.86 62.81 63.58 88.2M
2021-01-08 70.71 70.71 67.45 69.06 62.1M
2021-01-07 68.19 69.91 66.00 69.91 81.9M
2021-01-06 69.64 70.99 66.64 68.57 90.9M
2021-01-05 63.14 66.64 62.86 66.64 117.0M
2021-01-04 57.50 60.58 57.14 60.58 54.8M