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
2022-12-30 48.19 48.90 48.19 48.75 15.1M
2022-12-29 48.70 48.80 48.05 48.20 15.8M
2022-12-28 48.81 49.24 48.68 48.81 16.9M
2022-12-27 48.47 49.32 48.36 49.06 23.6M
2022-12-26 48.36 48.98 48.15 48.47 19.9M
2022-12-23 48.35 48.56 47.73 47.89 15.7M
2022-12-22 47.35 48.83 47.35 48.31 34.2M
2022-12-21 46.25 47.63 46.08 47.13 26.5M
2022-12-20 47.21 47.67 46.15 46.25 24.3M
2022-12-19 48.06 48.39 47.08 47.13 26.7M
2022-12-16 48.32 48.43 47.78 48.35 20.4M
2022-12-15 49.22 49.67 48.40 48.53 22.4M
2022-12-14 49.00 49.49 48.51 49.20 22.7M
2022-12-13 48.83 49.63 48.38 49.08 41.2M
2022-12-12 48.00 48.70 47.85 48.12 23.5M
2022-12-09 48.80 48.95 48.05 48.79 28.7M
2022-12-08 49.53 49.70 48.58 48.69 37.9M
2022-12-07 49.77 51.19 49.58 49.95 41.3M
2022-12-06 49.50 50.19 49.15 49.75 33.1M
2022-12-05 49.30 49.75 48.90 49.24 37.6M
2022-12-02 48.10 49.26 47.87 48.90 38.7M
2022-12-01 48.59 48.70 47.83 48.08 29.7M
2022-11-30 47.05 48.78 47.03 48.07 42.8M
2022-11-29 46.09 46.96 46.09 46.95 25.5M
2022-11-28 46.45 46.58 45.61 46.20 23.7M
2022-11-25 45.84 47.12 45.72 46.88 26.7M
2022-11-24 46.00 46.57 45.88 45.92 21.3M
2022-11-23 46.70 46.70 45.59 45.99 30.5M
2022-11-22 47.12 47.49 46.64 46.79 18.0M
2022-11-21 46.78 47.17 46.23 47.12 22.0M
2022-11-18 48.13 48.31 47.15 47.20 36.3M
2022-11-17 48.15 48.96 47.76 48.13 32.4M
2022-11-16 48.88 48.93 48.23 48.35 25.4M
2022-11-15 48.27 48.75 47.86 48.69 32.5M
2022-11-14 48.81 49.25 48.06 48.30 33.5M
2022-11-11 49.50 49.69 48.21 48.66 35.7M
2022-11-10 47.74 48.47 47.48 48.27 22.8M
2022-11-09 48.43 48.74 48.07 48.10 20.4M
2022-11-08 49.60 50.33 48.32 48.85 30.8M
2022-11-07 48.99 50.15 48.77 49.60 37.5M
2022-11-04 47.70 49.05 47.68 48.70 41.3M
2022-11-03 48.00 48.01 46.80 47.60 32.0M
2022-11-02 48.40 48.75 47.80 48.25 34.0M
2022-11-01 46.76 48.56 46.76 48.48 38.7M
2022-10-31 46.37 47.83 46.21 46.78 42.5M
2022-10-28 48.88 49.09 47.35 47.53 54.8M
2022-10-27 50.00 50.49 48.50 49.51 63.8M
2022-10-26 54.70 54.80 49.50 50.74 76.3M
2022-10-25 54.60 55.22 53.80 54.21 34.3M
2022-10-24 55.55 55.99 53.90 54.30 30.3M
2022-10-21 55.85 56.30 55.36 55.92 18.6M
2022-10-20 56.58 57.05 55.87 56.03 20.7M
2022-10-19 58.50 59.36 56.60 56.60 30.7M
2022-10-18 58.35 59.85 58.15 58.70 25.5M
2022-10-17 57.69 58.82 57.15 58.28 22.2M
2022-10-14 59.00 59.25 58.10 58.46 24.9M
2022-10-13 58.50 59.75 58.08 58.91 26.9M
2022-10-12 58.40 59.45 57.80 58.89 29.0M
2022-10-11 58.00 58.50 57.04 58.26 22.8M
2022-10-10 56.50 58.67 56.06 58.05 54.9M
2022-09-30 54.51 54.78 53.50 54.52 19.0M
2022-09-29 55.20 55.58 54.04 54.41 17.0M
2022-09-28 54.80 55.66 54.60 54.69 19.8M
2022-09-27 54.00 54.99 53.40 54.93 24.3M
2022-09-26 55.21 56.00 53.80 53.85 25.0M
2022-09-23 56.16 56.30 54.28 55.80 27.5M
2022-09-22 56.40 57.08 56.06 56.20 16.8M
2022-09-21 58.88 58.88 56.46 56.59 31.7M
2022-09-20 59.99 60.20 58.51 58.88 27.3M
2022-09-19 59.30 60.80 59.20 60.03 31.5M
2022-09-16 59.43 60.19 58.90 58.90 29.3M
2022-09-15 60.20 60.55 59.15 59.39 31.9M
2022-09-14 60.32 60.96 60.02 60.49 20.8M
2022-09-13 58.85 60.90 58.52 60.62 44.4M
2022-09-09 58.70 58.70 57.41 58.50 21.0M
2022-09-08 58.62 59.48 58.23 58.40 22.7M
2022-09-07 59.39 59.60 58.33 58.62 31.7M
2022-09-06 60.07 60.59 59.62 59.75 26.4M
2022-09-05 59.15 60.15 58.72 60.06 36.1M
2022-09-02 58.92 59.40 58.13 59.00 22.7M
2022-09-01 58.50 59.39 58.10 58.70 21.0M
2022-08-31 58.60 59.52 58.18 58.62 26.6M
2022-08-30 58.40 59.45 57.76 59.16 22.0M
2022-08-29 60.00 60.73 58.20 58.80 32.9M
2022-08-26 59.63 59.63 58.38 59.00 23.5M
2022-08-25 59.89 60.10 59.02 59.64 30.9M
2022-08-24 59.14 60.57 58.88 59.24 41.6M
2022-08-23 58.81 59.97 58.32 59.09 26.1M
2022-08-22 58.30 60.35 58.30 58.81 37.5M
2022-08-19 55.31 58.73 55.29 58.28 51.9M
2022-08-18 57.49 57.49 55.60 55.65 31.4M
2022-08-17 57.41 57.64 56.68 57.60 26.4M
2022-08-16 55.97 57.40 55.68 57.40 36.0M
2022-08-15 55.70 56.35 55.17 55.96 21.2M
2022-08-12 56.30 56.33 55.52 55.75 17.1M
2022-08-11 56.09 56.29 55.60 56.25 19.9M
2022-08-10 56.40 56.70 55.21 55.76 22.7M
2022-08-09 57.80 57.80 55.75 56.17 37.5M
2022-08-08 59.00 59.69 57.78 57.87 22.0M
2022-08-05 58.00 58.48 57.50 58.41 16.0M
2022-08-04 56.60 58.29 56.60 57.95 22.0M
2022-08-03 58.10 58.80 56.69 56.72 29.0M
2022-08-02 58.01 59.37 57.20 58.07 29.6M
2022-08-01 59.66 59.73 57.78 58.77 29.6M
2022-07-29 58.50 60.53 57.85 59.60 45.2M
2022-07-28 58.58 59.70 58.07 58.20 35.4M
2022-07-27 57.88 58.58 57.68 58.05 21.0M
2022-07-26 58.61 59.18 57.78 58.12 22.2M
2022-07-25 58.68 58.89 57.72 58.02 22.8M
2022-07-22 59.80 59.87 58.30 58.80 27.8M
2022-07-21 59.77 61.08 59.00 59.86 28.3M
2022-07-20 62.20 62.26 59.30 59.92 47.5M
2022-07-19 61.87 62.79 60.80 61.71 27.4M
2022-07-18 61.81 62.60 60.06 62.10 41.1M
2022-07-15 62.90 64.13 62.31 62.50 33.9M
2022-07-14 63.89 64.66 62.41 63.56 30.0M
2022-07-13 64.10 64.41 62.15 63.89 38.0M
2022-07-12 65.60 65.99 63.08 63.50 48.3M
2022-07-11 62.84 65.84 62.83 65.14 71.7M
2022-07-08 62.67 64.12 61.90 62.84 49.2M
2022-07-07 62.02 63.34 61.09 62.28 56.7M
2022-07-06 61.50 63.66 60.59 61.19 66.7M
2022-07-05 62.50 63.67 61.37 63.50 97.8M
2022-07-04 57.80 61.59 57.80 61.59 87.8M
2022-07-01 55.43 56.80 55.18 55.99 30.3M
2022-06-30 55.14 55.75 54.46 55.27 33.1M
2022-06-29 58.00 58.10 54.66 54.87 66.2M
2022-06-28 58.85 59.25 57.62 58.31 34.6M
2022-06-27 57.80 59.13 57.80 58.58 50.5M
2022-06-24 57.40 57.50 56.25 56.90 39.0M
2022-06-23 57.25 58.18 56.40 57.29 29.2M
2022-06-22 56.26 57.80 55.33 57.25 43.1M
2022-06-21 56.24 57.00 55.20 55.80 28.9M
2022-06-20 55.55 57.02 55.25 55.93 38.4M
2022-06-17 54.64 55.64 54.54 54.85 32.9M
2022-06-16 53.70 55.73 53.70 54.96 48.6M
2022-06-15 54.32 54.98 53.42 53.62 41.5M
2022-06-14 52.88 55.09 52.86 54.30 56.2M
2022-06-13 51.80 54.86 51.70 53.59 64.1M
2022-06-10 51.50 51.70 50.86 51.58 34.1M
2022-06-09 50.39 52.58 50.01 51.79 54.1M
2022-06-08 50.00 51.20 49.80 50.38 36.2M
2022-06-07 49.65 51.25 49.51 50.45 39.0M
2022-06-06 49.95 50.00 48.70 49.35 38.7M
2022-06-02 49.82 50.03 49.15 49.94 20.8M
2022-06-01 51.16 51.16 49.80 50.15 28.4M
2022-05-31 49.10 51.18 48.92 51.18 49.6M
2022-05-30 49.47 50.07 48.77 49.15 26.9M
2022-05-27 50.28 50.47 49.05 49.31 22.8M
2022-05-26 50.80 50.88 49.82 49.86 31.9M
2022-05-25 48.52 50.80 48.31 50.17 41.6M
2022-05-24 49.60 49.75 48.50 48.54 28.9M
2022-05-23 49.08 50.22 49.03 49.84 33.0M
2022-05-20 48.30 49.30 47.83 48.75 33.2M
2022-05-19 48.40 49.10 47.70 48.58 49.0M
2022-05-18 50.67 50.80 49.67 49.94 27.4M
2022-05-17 51.25 51.78 50.50 50.66 34.8M
2022-05-16 49.60 51.30 49.11 51.29 45.8M
2022-05-13 50.46 50.52 48.56 49.28 43.0M
2022-05-12 51.35 51.88 49.83 50.31 38.9M
2022-05-11 51.78 52.10 50.80 51.51 39.5M
2022-05-10 51.04 51.98 50.03 51.64 28.6M
2022-05-09 51.97 52.96 50.21 51.50 29.9M
2022-05-06 51.68 52.23 51.01 51.40 21.2M
2022-05-05 52.80 53.41 52.02 52.24 34.7M
2022-04-29 53.99 54.12 51.39 52.23 49.0M
2022-04-28 54.20 54.60 52.77 53.70 25.4M
2022-04-27 50.50 54.53 49.57 54.52 40.1M
2022-04-26 52.96 53.76 51.03 51.11 36.6M
2022-04-25 55.01 56.36 52.88 52.96 40.1M
2022-04-22 55.55 55.70 53.50 55.00 31.4M
2022-04-21 57.00 58.69 55.55 55.98 39.5M
2022-04-20 57.40 58.57 56.96 57.13 41.0M
2022-04-19 56.00 58.99 56.00 57.45 65.2M
2022-04-18 52.44 54.98 52.44 54.93 29.5M
2022-04-15 53.00 53.57 51.92 52.44 22.8M
2022-04-14 53.75 53.76 52.40 53.25 25.7M
2022-04-13 55.00 55.80 53.47 53.54 22.6M
2022-04-12 54.70 55.58 54.11 55.20 18.6M
2022-04-11 53.96 55.61 53.36 54.70 31.1M
2022-04-08 53.98 54.69 52.90 53.71 24.1M
2022-04-07 55.51 56.20 53.81 54.11 37.5M
2022-04-06 57.00 57.87 55.86 56.05 26.0M
2022-04-01 56.98 58.55 56.12 57.42 29.4M
2022-03-31 57.35 57.65 55.89 56.86 21.3M
2022-03-30 56.21 57.72 55.96 57.35 29.0M
2022-03-29 54.51 57.14 54.28 56.95 35.0M
2022-03-28 54.50 55.30 53.91 54.54 21.6M
2022-03-25 55.00 56.83 54.54 54.95 30.0M
2022-03-24 55.00 56.00 54.50 54.99 21.1M
2022-03-23 56.00 56.26 54.90 55.69 27.4M
2022-03-22 54.60 57.06 54.60 56.17 33.7M
2022-03-21 55.02 56.42 54.31 54.93 34.6M
2022-03-18 52.80 55.00 52.53 54.70 38.6M
2022-03-17 50.80 53.94 50.35 53.05 42.8M
2022-03-16 49.80 50.40 47.47 49.91 43.1M
2022-03-15 52.61 52.79 49.20 49.22 47.6M
2022-03-14 54.96 55.50 52.33 52.33 40.2M
2022-03-11 53.78 56.08 53.23 55.64 30.6M
2022-03-10 55.78 55.90 54.30 54.72 22.9M
2022-03-09 54.01 55.90 52.00 54.65 33.7M
2022-03-08 56.85 58.20 54.20 54.46 35.9M
2022-03-07 58.60 59.30 56.56 57.25 29.8M
2022-03-04 58.63 60.06 58.13 58.74 27.6M
2022-03-03 59.41 59.87 58.43 58.75 21.6M
2022-03-02 59.93 60.79 59.41 59.69 31.6M
2022-03-01 57.80 60.62 56.80 60.61 61.2M
2022-02-28 57.20 57.76 56.61 57.08 20.5M
2022-02-25 57.47 57.66 56.14 57.20 23.4M
2022-02-24 57.39 57.78 56.09 56.60 30.0M
2022-02-23 59.50 59.88 57.29 57.42 34.4M
2022-02-22 59.08 59.47 57.82 58.54 25.2M
2022-02-21 59.30 60.38 58.97 59.53 21.1M
2022-02-18 59.00 61.00 58.70 59.99 32.6M
2022-02-17 57.96 59.90 56.52 59.60 46.2M
2022-02-16 59.00 59.21 57.70 58.25 33.2M
2022-02-15 59.00 59.55 58.10 59.18 32.4M
2022-02-14 60.61 61.49 58.21 59.18 36.1M
2022-02-11 61.61 61.92 60.38 60.70 40.7M
2022-02-10 58.38 62.68 58.01 61.62 98.1M
2022-02-09 55.63 58.88 55.53 58.68 66.2M
2022-02-08 54.80 56.13 54.23 55.70 30.2M
2022-02-07 55.79 56.40 52.26 55.23 51.0M
2022-01-28 53.88 55.58 53.52 54.59 40.4M
2022-01-27 53.98 56.14 53.00 53.12 29.2M
2022-01-26 52.58 54.50 52.55 54.35 30.8M
2022-01-25 53.80 54.35 52.00 52.00 27.4M
2022-01-24 55.10 55.88 53.72 53.82 29.8M
2022-01-21 57.03 57.16 54.99 55.00 38.8M
2022-01-20 54.62 57.50 54.30 57.20 58.0M
2022-01-19 56.00 56.20 53.91 54.53 35.9M
2022-01-18 55.60 56.29 54.85 55.80 27.6M
2022-01-17 55.70 56.35 54.60 56.00 23.6M
2022-01-14 55.00 56.96 54.82 55.70 26.8M
2022-01-13 57.00 58.40 54.89 55.25 34.7M
2022-01-12 56.90 57.76 55.80 57.30 30.3M
2022-01-11 59.00 59.00 56.60 56.62 42.9M
2022-01-10 55.99 59.28 55.90 59.28 66.7M
2022-01-07 56.71 57.50 55.86 56.27 32.0M
2022-01-06 57.39 57.99 55.66 56.69 51.2M
2022-01-05 57.70 60.00 57.21 57.99 76.2M
2022-01-04 54.00 58.20 54.00 57.80 84.8M