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
2023-12-29 40.80 41.66 40.60 41.18 21.0M
2023-12-28 40.97 41.08 40.52 40.78 18.1M
2023-12-27 39.50 40.99 39.50 40.98 31.6M
2023-12-26 39.52 39.80 39.30 39.46 9.2M
2023-12-25 39.90 40.05 39.01 39.68 12.3M
2023-12-22 39.50 40.29 39.28 39.91 15.9M
2023-12-21 39.01 39.68 38.42 39.51 16.8M
2023-12-20 39.82 39.96 39.03 39.20 12.8M
2023-12-19 39.80 40.07 39.36 39.81 9.7M
2023-12-18 39.30 40.33 39.11 39.97 17.0M
2023-12-15 39.55 39.68 38.90 39.39 15.3M
2023-12-14 40.28 40.39 38.21 39.47 29.2M
2023-12-13 40.44 40.59 39.89 39.99 14.8M
2023-12-12 40.74 40.88 40.00 40.47 11.5M
2023-12-11 39.90 40.90 39.51 40.74 18.1M
2023-12-08 40.90 41.12 40.05 40.10 21.2M
2023-12-07 40.43 41.06 40.12 40.88 27.8M
2023-12-06 39.18 40.99 39.00 40.63 36.8M
2023-12-05 40.21 40.55 39.27 39.30 25.3M
2023-12-04 38.50 40.35 38.08 39.91 40.9M
2023-12-01 39.08 39.08 38.51 38.58 13.1M
2023-11-30 39.00 39.18 38.76 39.08 12.8M
2023-11-29 38.41 39.12 38.41 38.83 16.5M
2023-11-28 39.39 39.40 38.56 38.78 18.4M
2023-11-27 39.00 39.78 38.93 39.41 28.8M
2023-11-24 38.45 39.18 38.25 38.94 23.6M
2023-11-23 38.60 38.85 38.20 38.49 14.0M
2023-11-22 37.99 39.10 37.99 38.55 23.9M
2023-11-21 38.16 38.83 38.02 38.28 25.4M
2023-11-20 36.96 38.32 36.96 38.12 31.9M
2023-11-17 37.01 37.25 36.82 36.95 10.5M
2023-11-16 37.46 37.64 37.10 37.12 9.5M
2023-11-15 37.47 37.79 37.20 37.46 12.6M
2023-11-14 37.45 37.86 37.25 37.47 12.6M
2023-11-13 37.52 37.55 36.70 37.46 18.7M
2023-11-10 37.20 37.61 36.92 37.41 15.9M
2023-11-09 37.06 37.60 36.82 37.22 13.7M
2023-11-08 37.27 37.43 36.80 37.07 15.9M
2023-11-07 37.34 37.68 37.00 37.31 20.1M
2023-11-06 38.21 38.21 36.80 37.50 31.4M
2023-11-03 37.80 38.39 37.38 38.21 29.4M
2023-11-02 38.25 38.76 37.75 37.80 22.3M
2023-11-01 37.55 38.36 37.41 37.86 23.6M
2023-10-31 37.89 37.95 37.00 37.76 29.5M
2023-10-30 36.00 37.85 35.85 37.81 46.2M
2023-10-27 34.35 36.30 34.03 36.15 50.5M
2023-10-26 33.71 34.88 33.40 34.34 45.8M
2023-10-25 32.75 33.85 32.53 33.71 54.7M
2023-10-24 31.66 32.10 31.50 31.75 27.1M
2023-10-23 31.51 32.09 31.17 31.64 29.8M
2023-10-20 32.00 32.74 31.44 31.64 41.9M
2023-10-19 35.08 35.08 31.70 32.15 89.3M
2023-10-18 35.80 35.84 35.08 35.22 16.9M
2023-10-17 35.66 35.85 35.46 35.79 9.4M
2023-10-16 36.02 36.23 35.61 35.67 14.0M
2023-10-13 35.83 36.36 35.70 36.01 14.5M
2023-10-12 35.99 36.26 35.52 36.04 18.5M
2023-10-11 36.10 36.59 35.53 35.65 19.8M
2023-10-10 35.00 36.40 35.00 36.03 37.3M
2023-10-09 37.53 37.53 34.49 35.00 64.9M
2023-09-28 39.70 39.80 37.89 37.89 46.6M
2023-09-27 39.71 39.88 39.46 39.70 9.8M
2023-09-26 39.69 39.83 39.57 39.72 6.8M
2023-09-25 39.97 39.97 39.55 39.81 9.6M
2023-09-22 39.50 39.87 39.16 39.81 14.5M
2023-09-21 40.40 40.47 39.50 39.50 15.7M
2023-09-20 40.58 40.85 40.31 40.42 13.2M
2023-09-19 40.53 40.76 40.24 40.44 8.4M
2023-09-18 40.51 40.66 40.21 40.52 10.4M
2023-09-15 40.70 41.03 40.35 40.48 9.0M
2023-09-14 41.20 41.23 40.52 40.74 7.5M
2023-09-13 41.15 41.30 40.84 40.97 8.7M
2023-09-12 40.68 41.50 40.55 41.14 19.2M
2023-09-11 40.10 40.67 40.10 40.64 11.0M
2023-09-08 40.05 40.19 39.82 40.10 7.5M
2023-09-07 40.66 40.90 40.25 40.26 11.2M
2023-09-06 40.77 40.87 40.56 40.67 7.8M
2023-09-05 40.80 40.88 40.58 40.77 7.8M
2023-09-04 40.95 40.98 40.43 40.95 14.9M
2023-09-01 40.80 40.93 40.56 40.88 7.6M
2023-08-31 40.80 40.97 40.52 40.58 8.5M
2023-08-30 41.14 41.39 40.75 40.75 12.1M
2023-08-29 40.83 41.35 40.41 41.14 14.4M
2023-08-28 42.40 42.69 40.60 40.87 23.0M
2023-08-25 40.20 41.57 40.20 40.79 21.4M
2023-08-24 39.87 40.35 39.10 40.18 14.5M
2023-08-23 40.08 40.29 39.75 39.77 11.0M
2023-08-22 40.20 40.47 39.66 40.08 12.9M
2023-08-21 41.01 41.03 40.08 40.08 14.1M
2023-08-18 41.58 41.69 41.00 41.01 8.1M
2023-08-17 41.00 41.60 40.72 41.57 11.6M
2023-08-16 41.50 41.80 41.18 41.22 9.9M
2023-08-15 41.88 41.98 41.44 41.76 9.1M
2023-08-14 41.71 42.00 41.29 41.93 13.4M
2023-08-11 43.18 43.18 42.13 42.16 15.1M
2023-08-10 42.55 43.37 42.51 43.31 15.0M
2023-08-09 42.57 42.92 42.53 42.69 10.0M
2023-08-08 43.45 43.46 42.70 42.85 18.2M
2023-08-07 43.60 43.90 43.39 43.54 17.7M
2023-08-04 43.55 43.60 43.09 43.31 14.6M
2023-08-03 43.02 43.45 42.98 43.26 12.9M
2023-08-02 43.89 43.99 43.00 43.03 21.1M
2023-08-01 44.00 44.40 43.70 43.88 24.3M
2023-07-31 43.89 44.50 43.60 44.45 38.1M
2023-07-28 43.48 43.67 43.14 43.54 17.7M
2023-07-27 43.12 43.76 43.08 43.50 20.4M
2023-07-26 42.70 43.10 42.60 43.03 12.3M
2023-07-25 43.00 43.09 42.20 42.70 19.0M
2023-07-24 43.12 43.68 42.55 42.74 18.9M
2023-07-21 42.42 43.34 42.41 43.02 17.8M
2023-07-20 42.44 42.75 42.35 42.41 11.1M
2023-07-19 42.34 42.94 42.20 42.45 11.2M
2023-07-18 42.69 43.06 42.38 42.54 17.5M
2023-07-17 41.59 43.45 41.42 42.90 28.8M
2023-07-14 41.85 42.01 41.50 41.59 11.3M
2023-07-13 41.76 41.95 41.47 41.86 13.1M
2023-07-12 42.00 42.38 41.72 42.24 16.6M
2023-07-11 42.21 42.22 41.82 42.04 11.7M
2023-07-10 41.69 42.29 41.67 42.00 16.0M
2023-07-07 40.97 42.07 40.78 41.68 22.3M
2023-07-06 40.88 41.66 40.71 41.18 18.9M
2023-07-05 42.20 42.20 40.96 41.09 23.6M
2023-07-04 42.23 42.80 41.60 42.28 19.5M
2023-07-03 42.30 42.54 41.93 42.09 15.0M
2023-06-30 41.90 42.44 41.70 42.15 13.0M
2023-06-29 42.00 42.99 41.74 42.00 20.6M
2023-06-28 42.22 42.50 41.80 42.15 12.1M
2023-06-27 42.21 42.52 41.73 42.36 14.6M
2023-06-26 42.14 42.57 41.67 42.33 17.9M
2023-06-21 42.30 42.80 42.01 42.15 12.7M
2023-06-20 42.30 42.88 42.18 42.55 15.7M
2023-06-19 42.34 43.32 42.06 42.43 25.9M
2023-06-16 41.30 42.57 41.30 42.43 30.7M
2023-06-15 40.69 41.27 40.68 41.25 20.5M
2023-06-14 40.76 41.05 40.60 40.67 11.4M
2023-06-13 40.71 41.25 40.60 40.76 12.7M
2023-06-12 40.75 41.10 40.47 40.79 13.6M
2023-06-09 40.69 40.91 40.13 40.79 20.3M
2023-06-08 39.92 41.20 39.74 40.71 28.9M
2023-06-07 40.33 40.44 39.90 39.97 11.9M
2023-06-06 40.37 40.66 40.10 40.24 13.5M
2023-06-05 40.80 40.86 39.91 40.38 15.6M
2023-06-02 40.36 40.99 40.32 40.76 16.3M
2023-06-01 39.83 41.09 39.61 40.36 31.0M
2023-05-31 41.66 41.66 39.32 40.05 49.7M
2023-05-30 41.74 42.15 41.07 41.80 16.4M
2023-05-29 42.75 43.00 41.00 41.74 30.3M
2023-05-26 42.95 42.97 42.51 42.82 8.5M
2023-05-25 42.99 43.18 42.51 42.84 13.1M
2023-05-24 42.92 43.42 42.32 43.18 18.0M
2023-05-23 43.12 43.30 42.88 42.99 20.0M
2023-05-22 42.64 43.13 42.45 43.04 21.3M
2023-05-19 42.46 42.83 41.90 42.73 30.3M
2023-05-18 45.79 45.85 42.89 42.99 65.9M
2023-05-17 46.00 46.20 45.79 45.79 14.5M
2023-05-16 46.20 46.45 46.01 46.05 11.7M
2023-05-15 46.52 46.60 45.83 46.19 21.4M
2023-05-12 46.80 47.25 46.62 46.71 11.4M
2023-05-11 46.49 46.90 46.30 46.85 10.1M
2023-05-10 46.90 46.90 46.26 46.50 12.0M
2023-05-09 46.58 47.18 46.20 46.91 17.5M
2023-05-08 47.10 47.10 46.56 46.60 19.4M
2023-05-05 47.05 47.25 46.24 47.15 26.4M
2023-05-04 47.73 47.73 46.97 47.09 23.4M
2023-04-28 48.50 48.60 47.61 47.87 22.6M
2023-04-27 47.45 47.68 47.13 47.67 14.6M
2023-04-26 47.69 47.82 47.30 47.50 16.1M
2023-04-25 47.20 47.74 47.10 47.74 19.1M
2023-04-24 47.77 47.88 47.01 47.32 25.1M
2023-04-21 48.30 48.39 47.71 47.77 22.6M
2023-04-20 48.26 48.54 47.76 48.20 22.3M
2023-04-19 48.47 48.80 48.08 48.26 29.3M
2023-04-18 48.67 48.90 48.28 48.48 24.9M
2023-04-17 48.27 48.68 48.02 48.68 24.5M
2023-04-14 48.67 48.70 48.00 48.26 20.7M
2023-04-13 48.46 48.84 48.23 48.45 18.8M
2023-04-12 49.15 49.26 48.39 48.64 23.6M
2023-04-11 49.45 49.56 48.83 49.10 24.8M
2023-04-10 49.43 49.94 49.04 49.38 20.7M
2023-04-07 50.00 50.45 49.38 49.43 23.0M
2023-04-06 50.39 51.66 49.78 50.18 38.1M
2023-04-04 49.88 51.60 49.80 50.66 61.8M
2023-04-03 48.71 50.50 48.50 49.88 53.0M
2023-03-31 49.71 50.37 48.75 49.00 62.1M
2023-03-30 47.70 48.35 47.50 48.12 19.8M
2023-03-29 48.50 48.64 47.56 47.67 20.4M
2023-03-28 48.38 48.95 48.04 48.44 24.3M
2023-03-27 47.48 48.56 47.18 48.49 37.0M
2023-03-24 47.55 47.82 47.24 47.49 18.5M
2023-03-23 47.25 47.72 47.18 47.47 21.2M
2023-03-22 47.70 47.96 47.30 47.51 20.6M
2023-03-21 47.27 47.62 47.09 47.55 23.5M
2023-03-20 47.96 48.05 47.12 47.26 32.5M
2023-03-17 49.04 49.13 47.68 47.96 42.3M
2023-03-16 50.40 50.40 48.51 48.53 35.0M
2023-03-15 50.50 51.38 50.15 50.40 48.3M
2023-03-14 47.99 50.48 47.99 50.40 92.0M
2023-03-13 46.81 48.10 46.72 47.92 25.7M
2023-03-10 47.81 47.81 46.86 46.96 28.3M
2023-03-09 48.30 48.44 47.70 47.87 23.5M
2023-03-08 48.36 48.37 47.76 48.04 21.9M
2023-03-07 49.49 49.51 48.38 48.43 27.3M
2023-03-06 49.44 49.88 49.22 49.59 21.3M
2023-03-03 49.93 50.10 49.36 49.76 19.8M
2023-03-02 50.11 50.21 49.75 49.93 16.1M
2023-03-01 49.55 50.21 49.45 50.18 27.0M
2023-02-28 49.51 49.70 49.20 49.54 23.6M
2023-02-27 50.00 50.31 49.16 49.31 21.7M
2023-02-24 50.39 50.50 49.67 49.79 21.7M
2023-02-23 50.88 51.45 50.18 50.39 34.0M
2023-02-22 49.40 51.24 49.37 50.90 76.5M
2023-02-21 48.70 49.83 48.43 49.41 35.8M
2023-02-20 48.18 48.83 47.68 48.76 27.4M
2023-02-17 48.10 48.32 47.90 47.93 19.4M
2023-02-16 48.55 49.02 47.64 48.07 32.6M
2023-02-15 49.44 49.49 48.45 48.59 35.8M
2023-02-14 49.49 50.15 49.20 49.62 33.7M
2023-02-13 49.39 49.62 48.78 49.19 28.7M
2023-02-10 49.37 49.72 48.90 49.07 24.0M
2023-02-09 49.26 49.56 49.08 49.41 18.9M
2023-02-08 49.65 49.79 49.23 49.26 16.1M
2023-02-07 50.35 50.68 49.50 49.65 29.0M
2023-02-06 49.60 50.30 49.21 50.30 29.4M
2023-02-03 50.31 51.29 50.00 50.12 39.2M
2023-02-02 50.65 50.80 49.80 50.51 30.9M
2023-02-01 50.01 50.88 50.01 50.50 39.5M
2023-01-31 49.23 51.39 49.23 49.94 77.3M
2023-01-30 48.30 48.87 47.81 48.15 44.7M
2023-01-20 48.18 48.35 47.92 48.10 19.6M
2023-01-19 48.55 48.55 47.66 47.99 27.7M
2023-01-18 49.42 49.42 48.49 48.55 23.6M
2023-01-17 50.05 50.17 49.09 49.43 26.4M
2023-01-16 49.80 50.26 49.11 50.00 35.3M
2023-01-13 48.32 49.84 48.20 49.40 42.5M
2023-01-12 48.50 48.86 48.15 48.25 19.8M
2023-01-11 48.39 48.78 47.84 48.44 22.9M
2023-01-10 48.60 48.82 47.80 48.29 24.8M
2023-01-09 47.59 49.09 47.10 48.69 41.0M
2023-01-06 47.56 48.09 47.18 47.49 21.8M
2023-01-05 47.75 47.87 46.90 47.71 34.3M
2023-01-04 47.40 47.64 46.85 47.46 17.9M
2023-01-03 48.24 48.35 46.75 47.44 36.8M