Shuang Ta Food A

002481
🏛️ china →
5.56
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 4.42 4.46 4.39 4.41 9.9M
2023-12-28 4.39 4.45 4.36 4.42 10.5M
2023-12-27 4.34 4.40 4.30 4.37 11.6M
2023-12-26 4.37 4.40 4.31 4.33 8.6M
2023-12-25 4.46 4.46 4.33 4.35 9.9M
2023-12-22 4.43 4.53 4.40 4.41 11.3M
2023-12-21 4.40 4.46 4.35 4.45 9.5M
2023-12-20 4.49 4.54 4.39 4.40 9.5M
2023-12-19 4.46 4.53 4.44 4.48 10.2M
2023-12-18 4.54 4.60 4.47 4.48 14.3M
2023-12-15 4.53 4.60 4.53 4.56 9.8M
2023-12-14 4.57 4.60 4.54 4.55 11.9M
2023-12-13 4.66 4.70 4.56 4.57 13.1M
2023-12-12 4.67 4.72 4.64 4.69 11.7M
2023-12-11 4.61 4.67 4.53 4.65 18.3M
2023-12-08 4.81 4.84 4.64 4.65 31.1M
2023-12-07 4.87 4.87 4.77 4.84 17.8M
2023-12-06 4.83 4.97 4.81 4.88 25.5M
2023-12-05 4.82 4.95 4.79 4.84 30.9M
2023-12-04 4.84 4.85 4.74 4.80 19.3M
2023-12-01 4.83 4.97 4.82 4.86 25.5M
2023-11-30 4.77 4.87 4.73 4.86 24.7M
2023-11-29 4.71 4.84 4.71 4.81 14.9M
2023-11-28 4.73 4.81 4.70 4.76 14.6M
2023-11-27 4.78 4.84 4.72 4.77 19.2M
2023-11-24 4.67 4.82 4.65 4.79 29.7M
2023-11-23 4.72 4.74 4.65 4.67 11.7M
2023-11-22 4.68 4.76 4.67 4.72 13.7M
2023-11-21 4.70 4.74 4.67 4.69 9.1M
2023-11-20 4.61 4.72 4.58 4.71 18.1M
2023-11-17 4.57 4.61 4.54 4.58 6.8M
2023-11-16 4.63 4.65 4.57 4.57 7.1M
2023-11-15 4.64 4.66 4.59 4.63 10.9M
2023-11-14 4.63 4.66 4.57 4.59 12.6M
2023-11-13 4.58 4.63 4.51 4.63 12.0M
2023-11-10 4.56 4.56 4.49 4.53 9.1M
2023-11-09 4.58 4.62 4.54 4.57 10.4M
2023-11-08 4.64 4.65 4.57 4.61 10.4M
2023-11-07 4.65 4.65 4.58 4.61 9.3M
2023-11-06 4.62 4.67 4.58 4.66 13.6M
2023-11-03 4.58 4.70 4.58 4.63 13.8M
2023-11-02 4.66 4.69 4.58 4.59 11.1M
2023-11-01 4.67 4.70 4.60 4.66 11.5M
2023-10-31 4.68 4.72 4.63 4.64 13.0M
2023-10-30 4.57 4.74 4.54 4.69 23.5M
2023-10-27 4.48 4.64 4.44 4.61 30.8M
2023-10-26 4.46 4.64 4.41 4.51 41.5M
2023-10-25 4.29 4.37 4.29 4.30 14.0M
2023-10-24 4.18 4.30 4.15 4.29 13.5M
2023-10-23 4.26 4.27 4.13 4.18 11.5M
2023-10-20 4.21 4.34 4.20 4.30 13.1M
2023-10-19 4.23 4.28 4.18 4.24 9.0M
2023-10-18 4.33 4.33 4.25 4.25 8.5M
2023-10-17 4.41 4.42 4.30 4.35 12.7M
2023-10-16 4.29 4.42 4.23 4.41 23.3M
2023-10-13 4.30 4.31 4.25 4.28 8.7M
2023-10-12 4.36 4.37 4.27 4.32 8.9M
2023-10-11 4.31 4.32 4.25 4.28 11.8M
2023-10-10 4.31 4.38 4.30 4.34 13.3M
2023-10-09 4.35 4.37 4.25 4.30 14.4M
2023-09-28 4.37 4.41 4.32 4.35 14.8M
2023-09-27 4.37 4.40 4.32 4.36 16.1M
2023-09-26 4.48 4.51 4.35 4.37 23.0M
2023-09-25 4.46 4.55 4.43 4.47 28.9M
2023-09-22 4.50 4.56 4.42 4.52 42.5M
2023-09-21 4.68 5.03 4.55 4.57 77.5M
2023-09-20 4.22 4.63 4.21 4.63 28.2M
2023-09-19 4.21 4.26 4.17 4.21 11.5M
2023-09-18 4.29 4.30 4.13 4.20 23.6M
2023-09-15 4.53 4.55 4.29 4.31 28.1M
2023-09-14 4.64 4.64 4.50 4.53 8.3M
2023-09-13 4.68 4.74 4.59 4.62 9.6M
2023-09-12 4.60 4.75 4.57 4.70 16.2M
2023-09-11 4.48 4.60 4.41 4.59 10.4M
2023-09-08 4.46 4.51 4.45 4.47 4.6M
2023-09-07 4.61 4.61 4.46 4.46 8.8M
2023-09-06 4.65 4.70 4.55 4.58 7.6M
2023-09-05 4.73 4.73 4.64 4.66 7.7M
2023-09-04 4.68 4.76 4.66 4.74 7.1M
2023-09-01 4.64 4.78 4.62 4.68 10.4M
2023-08-31 4.62 4.63 4.51 4.61 8.2M
2023-08-30 4.67 4.72 4.63 4.64 6.8M
2023-08-29 4.64 4.70 4.62 4.67 10.1M
2023-08-28 4.74 4.83 4.63 4.67 14.6M
2023-08-25 4.68 4.74 4.54 4.56 11.0M
2023-08-24 4.57 4.70 4.47 4.66 11.0M
2023-08-23 4.58 4.63 4.52 4.55 8.2M
2023-08-22 4.58 4.63 4.50 4.57 9.1M
2023-08-21 4.55 4.70 4.55 4.59 13.0M
2023-08-18 4.75 4.78 4.55 4.55 12.6M
2023-08-17 4.70 4.75 4.64 4.75 5.6M
2023-08-16 4.67 4.80 4.63 4.73 6.0M
2023-08-15 4.77 4.77 4.66 4.70 7.2M
2023-08-14 4.78 4.79 4.66 4.75 8.1M
2023-08-11 4.91 4.92 4.79 4.81 5.8M
2023-08-10 4.87 4.93 4.83 4.91 7.0M
2023-08-09 4.91 4.95 4.86 4.90 7.4M
2023-08-08 4.92 4.96 4.85 4.93 10.4M
2023-08-07 4.98 5.02 4.91 4.94 10.7M
2023-08-04 5.10 5.15 4.96 4.97 18.7M
2023-08-03 4.99 5.11 4.96 5.10 17.6M
2023-08-02 5.03 5.05 4.93 5.01 14.8M
2023-08-01 5.01 5.16 4.93 5.05 26.2M
2023-07-31 4.82 5.07 4.81 5.02 23.8M
2023-07-28 4.70 4.83 4.66 4.80 11.6M
2023-07-27 4.66 4.76 4.64 4.72 9.8M
2023-07-26 4.64 4.68 4.62 4.67 5.4M
2023-07-25 4.60 4.70 4.59 4.65 8.9M
2023-07-24 4.64 4.65 4.56 4.58 7.7M
2023-07-21 4.57 4.68 4.56 4.64 11.9M
2023-07-20 4.58 4.68 4.56 4.57 11.1M
2023-07-19 4.55 4.60 4.51 4.57 9.1M
2023-07-18 4.43 4.56 4.38 4.55 11.1M
2023-07-17 4.42 4.42 4.34 4.42 5.7M
2023-07-14 4.47 4.50 4.43 4.44 8.3M
2023-07-13 4.48 4.52 4.46 4.50 9.5M
2023-07-12 4.53 4.55 4.46 4.47 5.7M
2023-07-11 4.50 4.56 4.48 4.53 6.5M
2023-07-10 4.56 4.60 4.47 4.50 9.0M
2023-07-07 4.46 4.55 4.42 4.53 8.7M
2023-07-06 4.42 4.51 4.40 4.46 7.9M
2023-07-05 4.48 4.48 4.41 4.44 5.2M
2023-07-04 4.48 4.50 4.44 4.47 7.7M
2023-07-03 4.46 4.52 4.46 4.49 6.7M
2023-06-30 4.36 4.49 4.35 4.46 8.1M
2023-06-29 4.44 4.49 4.35 4.36 7.8M
2023-06-28 4.42 4.46 4.31 4.45 8.2M
2023-06-27 4.25 4.40 4.24 4.39 9.0M
2023-06-26 4.33 4.34 4.24 4.27 11.3M
2023-06-21 4.43 4.45 4.36 4.37 8.5M
2023-06-20 4.51 4.52 4.44 4.44 7.1M
2023-06-19 4.60 4.62 4.51 4.51 7.9M
2023-06-16 4.59 4.66 4.56 4.61 6.1M
2023-06-15 4.54 4.60 4.49 4.58 7.7M
2023-06-14 4.51 4.61 4.46 4.55 9.3M
2023-06-13 4.58 4.62 4.48 4.49 7.0M
2023-06-12 4.43 4.60 4.36 4.59 13.6M
2023-06-09 4.55 4.56 4.42 4.46 11.9M
2023-06-08 4.53 4.57 4.50 4.54 5.2M
2023-06-07 4.57 4.59 4.51 4.52 6.8M
2023-06-06 4.68 4.69 4.54 4.55 7.3M
2023-06-05 4.75 4.75 4.65 4.66 6.5M
2023-06-02 4.63 4.78 4.63 4.75 9.6M
2023-06-01 4.55 4.71 4.50 4.64 9.3M
2023-05-31 4.62 4.63 4.53 4.54 6.5M
2023-05-30 4.66 4.67 4.51 4.61 10.8M
2023-05-29 4.75 4.80 4.61 4.65 9.1M
2023-05-26 4.79 4.80 4.68 4.74 6.4M
2023-05-25 4.88 4.89 4.74 4.79 8.5M
2023-05-24 4.92 4.93 4.87 4.88 4.8M
2023-05-23 5.01 5.03 4.93 4.93 6.9M
2023-05-22 4.93 5.05 4.88 5.02 12.3M
2023-05-19 4.87 5.00 4.79 4.94 11.4M
2023-05-18 4.92 4.95 4.82 4.85 7.4M
2023-05-17 4.88 4.92 4.82 4.91 7.0M
2023-05-16 5.03 5.04 4.85 4.86 10.2M
2023-05-15 5.00 5.02 4.89 5.01 10.8M
2023-05-12 5.14 5.15 5.01 5.01 7.6M
2023-05-11 5.11 5.16 5.10 5.13 5.0M
2023-05-10 5.10 5.14 5.03 5.11 6.0M
2023-05-09 5.13 5.19 5.03 5.10 6.9M
2023-05-08 5.22 5.26 5.13 5.13 8.2M
2023-05-05 5.32 5.32 5.15 5.22 6.7M
2023-05-04 5.22 5.34 5.20 5.30 6.8M
2023-04-28 5.25 5.30 5.21 5.26 7.8M
2023-04-27 5.30 5.32 5.17 5.22 8.8M
2023-04-26 5.07 5.35 5.01 5.28 10.8M
2023-04-25 5.34 5.39 5.15 5.22 12.0M
2023-04-24 5.31 5.39 5.22 5.34 8.1M
2023-04-21 5.37 5.57 5.30 5.31 13.0M
2023-04-20 5.52 5.53 5.33 5.37 12.7M
2023-04-19 5.63 5.63 5.50 5.51 9.6M
2023-04-18 5.63 5.68 5.55 5.62 8.2M
2023-04-17 5.61 5.64 5.56 5.63 9.3M
2023-04-14 5.71 5.74 5.62 5.63 10.3M
2023-04-13 5.66 5.74 5.60 5.71 8.3M
2023-04-12 5.77 5.78 5.66 5.68 10.7M
2023-04-11 5.78 5.83 5.71 5.74 9.5M
2023-04-10 5.93 5.96 5.76 5.77 10.1M
2023-04-07 5.95 5.97 5.90 5.94 5.8M
2023-04-06 6.10 6.11 5.92 5.94 12.7M
2023-04-04 6.07 6.20 6.03 6.12 15.1M
2023-04-03 5.82 6.13 5.75 6.07 21.9M
2023-03-31 5.87 5.91 5.80 5.81 11.2M
2023-03-30 5.76 5.86 5.68 5.86 10.8M
2023-03-29 5.82 5.84 5.68 5.76 7.8M
2023-03-28 5.86 5.90 5.79 5.81 9.4M
2023-03-27 5.90 5.92 5.82 5.85 8.6M
2023-03-24 5.89 5.99 5.85 5.88 8.4M
2023-03-23 5.91 5.96 5.86 5.90 5.8M
2023-03-22 5.81 5.94 5.80 5.91 10.1M
2023-03-21 5.75 5.80 5.71 5.79 8.7M
2023-03-20 5.70 5.81 5.57 5.72 13.4M
2023-03-17 5.79 5.85 5.66 5.67 13.7M
2023-03-16 5.99 5.99 5.70 5.74 26.9M
2023-03-15 6.00 6.09 5.95 6.00 7.4M
2023-03-14 6.06 6.11 5.96 6.01 9.7M
2023-03-13 5.94 6.10 5.92 6.06 9.9M
2023-03-10 6.03 6.05 5.97 5.97 6.9M
2023-03-09 6.10 6.14 6.00 6.03 7.7M
2023-03-08 6.09 6.21 6.05 6.10 6.8M
2023-03-07 6.34 6.35 6.08 6.09 13.9M
2023-03-06 6.20 6.38 6.18 6.33 14.5M
2023-03-03 6.20 6.26 6.12 6.19 10.0M
2023-03-02 6.28 6.32 6.20 6.21 9.5M
2023-03-01 6.29 6.31 6.25 6.28 7.8M
2023-02-28 6.30 6.34 6.23 6.29 8.0M
2023-02-27 6.43 6.46 6.26 6.26 11.3M
2023-02-24 6.40 6.41 6.28 6.36 11.0M
2023-02-23 6.44 6.59 6.38 6.42 15.3M
2023-02-22 6.36 6.50 6.31 6.42 11.7M
2023-02-21 6.42 6.45 6.33 6.38 12.3M
2023-02-20 6.39 6.48 6.20 6.40 22.8M
2023-02-17 6.31 6.65 6.28 6.44 30.1M
2023-02-16 6.37 6.50 6.23 6.30 20.7M
2023-02-15 6.35 6.41 6.33 6.36 11.6M
2023-02-14 6.42 6.52 6.34 6.37 10.5M
2023-02-13 6.39 6.53 6.33 6.42 16.9M
2023-02-10 6.28 6.44 6.28 6.41 20.2M
2023-02-09 6.21 6.30 6.17 6.28 12.5M
2023-02-08 6.33 6.39 6.19 6.19 11.9M
2023-02-07 6.25 6.29 6.21 6.28 9.9M
2023-02-06 6.27 6.34 6.22 6.25 12.7M
2023-02-03 6.22 6.32 6.12 6.31 22.5M
2023-02-02 6.05 6.24 6.02 6.19 21.0M
2023-02-01 6.05 6.06 5.99 6.05 9.6M
2023-01-31 6.06 6.10 5.95 6.03 19.2M
2023-01-30 5.90 6.19 5.90 6.10 27.9M
2023-01-20 5.75 5.86 5.75 5.86 12.5M
2023-01-19 5.74 5.77 5.67 5.76 6.3M
2023-01-18 5.77 5.77 5.72 5.74 4.7M
2023-01-17 5.90 5.90 5.72 5.73 10.2M
2023-01-16 5.77 5.90 5.76 5.86 11.5M
2023-01-13 5.68 5.77 5.68 5.75 7.9M
2023-01-12 5.78 5.80 5.65 5.68 12.9M
2023-01-11 5.76 5.79 5.68 5.76 10.4M
2023-01-10 5.82 5.85 5.73 5.76 10.2M
2023-01-09 5.78 5.87 5.76 5.82 14.3M
2023-01-06 5.89 5.94 5.75 5.76 23.5M
2023-01-05 6.03 6.06 5.92 5.94 18.3M
2023-01-04 6.05 6.13 6.02 6.06 15.3M
2023-01-03 6.20 6.27 6.02 6.08 21.8M