Xiangpiaopiao Food A

603711
🏛️ china →
12.98
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
2022-12-30 14.45 15.18 14.11 15.04 4.8M
2022-12-29 14.63 14.64 14.20 14.38 2.6M
2022-12-28 14.63 15.06 14.36 14.63 5.5M
2022-12-27 13.94 15.19 13.61 14.90 6.6M
2022-12-26 13.50 14.26 13.36 13.94 3.4M
2022-12-23 13.74 13.74 13.20 13.47 1.1M
2022-12-22 13.54 13.86 13.41 13.52 1.8M
2022-12-21 13.24 13.55 13.24 13.41 1.2M
2022-12-20 13.76 13.78 13.16 13.24 2.1M
2022-12-19 13.93 14.29 13.55 13.65 1.6M
2022-12-16 13.75 14.00 13.66 13.88 1.0M
2022-12-15 14.13 14.28 13.75 13.84 1.6M
2022-12-14 13.75 14.10 13.69 14.08 2.2M
2022-12-13 13.46 13.88 13.45 13.75 1.7M
2022-12-12 13.80 13.80 13.42 13.45 1.5M
2022-12-09 13.72 13.72 13.29 13.60 1.9M
2022-12-08 13.67 14.12 13.41 13.51 2.9M
2022-12-07 13.26 13.66 13.23 13.64 2.6M
2022-12-06 13.19 13.52 12.97 13.26 2.9M
2022-12-05 12.60 13.15 12.48 13.14 4.0M
2022-12-02 12.33 12.67 12.33 12.46 2.2M
2022-12-01 12.20 12.86 12.18 12.53 2.8M
2022-11-30 12.16 12.20 11.91 12.08 1.2M
2022-11-29 11.79 12.08 11.79 12.00 1.1M
2022-11-28 11.80 11.82 11.45 11.82 0.7M
2022-11-25 11.80 11.95 11.72 11.80 0.7M
2022-11-24 11.80 11.84 11.61 11.80 0.8M
2022-11-23 11.89 11.95 11.65 11.75 0.9M
2022-11-22 11.99 12.10 11.70 11.77 1.3M
2022-11-21 12.08 12.09 11.78 11.95 1.4M
2022-11-18 12.21 12.45 12.03 12.08 1.1M
2022-11-17 12.30 12.36 12.10 12.27 1.6M
2022-11-16 12.05 12.39 12.00 12.30 1.2M
2022-11-15 12.00 12.11 11.82 12.06 0.9M
2022-11-14 12.04 12.05 11.90 11.97 0.9M
2022-11-11 12.13 12.20 11.92 12.02 1.4M
2022-11-10 11.75 12.04 11.66 12.00 1.0M
2022-11-09 11.81 11.92 11.72 11.82 0.9M
2022-11-08 11.88 11.95 11.71 11.86 1.0M
2022-11-07 11.61 11.95 11.51 11.88 1.5M
2022-11-04 11.60 11.74 11.50 11.62 1.6M
2022-11-03 11.43 11.60 11.31 11.52 1.4M
2022-11-02 11.10 11.58 10.94 11.43 2.1M
2022-11-01 10.62 11.09 10.56 11.08 1.4M
2022-10-31 10.26 10.65 10.23 10.61 0.9M
2022-10-28 11.03 11.07 10.45 10.50 1.3M
2022-10-27 11.07 11.16 10.97 11.03 1.2M
2022-10-26 10.88 11.13 10.88 11.06 1.4M
2022-10-25 10.85 10.97 10.72 10.90 1.1M
2022-10-24 11.45 11.51 10.90 10.93 1.9M
2022-10-21 11.60 11.65 11.28 11.34 2.5M
2022-10-20 12.07 12.07 11.57 11.69 2.8M
2022-10-19 12.28 12.30 11.75 11.85 4.9M
2022-10-18 11.60 12.28 11.60 12.28 2.6M
2022-10-17 11.00 11.20 10.94 11.16 0.8M
2022-10-14 10.77 11.02 10.70 11.00 1.1M
2022-10-13 10.71 10.80 10.60 10.67 1.1M
2022-10-12 10.68 10.75 10.46 10.74 0.9M
2022-10-11 10.58 10.70 10.34 10.68 0.8M
2022-10-10 11.13 11.15 10.60 10.62 1.1M
2022-09-30 11.05 11.27 11.00 11.14 0.5M
2022-09-29 11.33 11.43 11.09 11.12 0.7M
2022-09-28 11.40 11.55 11.25 11.25 0.7M
2022-09-27 11.02 11.42 11.01 11.42 1.0M
2022-09-26 11.13 11.25 11.07 11.08 0.5M
2022-09-23 11.32 11.50 11.12 11.23 0.7M
2022-09-22 11.46 11.50 11.29 11.34 0.6M
2022-09-21 11.47 11.54 11.22 11.51 0.6M
2022-09-20 11.35 11.52 11.31 11.46 0.7M
2022-09-19 11.29 11.33 11.05 11.33 1.0M
2022-09-16 11.60 11.75 11.24 11.30 1.3M
2022-09-15 11.97 11.98 11.52 11.71 1.5M
2022-09-14 11.96 12.08 11.76 11.86 1.4M
2022-09-13 12.22 12.29 12.08 12.10 1.3M
2022-09-09 12.05 12.21 11.91 12.11 1.0M
2022-09-08 12.41 12.47 12.00 12.12 1.8M
2022-09-07 12.50 12.60 12.38 12.42 1.5M
2022-09-06 12.49 12.59 12.38 12.59 1.5M
2022-09-05 12.69 12.92 12.46 12.52 2.0M
2022-09-02 12.63 12.70 12.36 12.69 2.5M
2022-09-01 12.70 12.93 12.50 12.65 3.0M
2022-08-31 12.34 12.86 12.22 12.84 4.2M
2022-08-30 12.52 12.69 12.30 12.35 3.7M
2022-08-29 12.54 12.54 12.20 12.46 3.9M
2022-08-26 13.50 14.25 12.70 12.86 7.5M
2022-08-25 12.76 13.59 12.71 13.48 7.6M
2022-08-24 12.40 13.08 12.26 12.85 5.0M
2022-08-23 12.48 12.76 12.31 12.40 2.5M
2022-08-22 12.83 12.84 12.44 12.51 2.4M
2022-08-19 12.80 13.08 12.65 12.81 4.4M
2022-08-18 13.01 13.68 12.61 12.91 7.2M
2022-08-17 13.48 13.48 12.41 13.06 5.5M
2022-08-16 12.13 12.63 11.95 12.51 4.5M
2022-08-15 12.10 12.28 11.97 12.04 2.1M
2022-08-12 12.20 12.61 12.20 12.28 3.2M
2022-08-11 12.30 12.41 12.25 12.39 1.6M
2022-08-10 12.00 12.46 12.00 12.26 2.2M
2022-08-09 12.11 12.21 11.96 12.20 0.9M
2022-08-08 12.16 12.25 12.10 12.17 0.8M
2022-08-05 12.00 12.48 11.99 12.18 0.9M
2022-08-04 11.97 12.08 11.88 12.05 0.8M
2022-08-03 11.86 12.16 11.86 11.97 1.5M
2022-08-02 12.00 12.02 11.70 11.82 2.4M
2022-08-01 12.34 12.50 12.10 12.14 3.6M
2022-07-29 13.82 14.00 12.20 12.56 7.6M
2022-07-28 12.85 13.35 12.68 13.29 4.0M
2022-07-27 12.75 13.50 12.58 12.93 5.7M
2022-07-26 12.90 12.90 12.35 12.74 3.2M
2022-07-25 12.28 12.60 12.23 12.48 3.1M
2022-07-22 12.11 12.36 11.98 12.22 1.8M
2022-07-21 11.94 12.24 11.88 12.11 1.6M
2022-07-20 11.61 12.03 11.61 11.94 1.8M
2022-07-19 11.60 11.75 11.51 11.67 1.0M
2022-07-18 11.47 11.63 11.38 11.60 1.2M
2022-07-15 12.10 12.10 11.30 11.50 2.7M
2022-07-14 12.29 12.34 12.02 12.21 1.1M
2022-07-13 12.20 12.34 12.17 12.29 1.0M
2022-07-12 12.49 12.58 12.15 12.18 1.3M
2022-07-11 12.35 12.60 12.20 12.60 1.7M
2022-07-08 12.89 12.90 12.45 12.47 2.0M
2022-07-07 12.74 12.95 12.60 12.78 2.0M
2022-07-06 12.92 13.14 12.64 12.74 2.6M
2022-07-05 13.47 13.63 12.70 12.95 4.4M
2022-07-04 14.45 14.45 13.10 13.47 8.4M
2022-07-01 12.19 13.34 12.19 13.34 3.8M
2022-06-30 11.81 12.34 11.81 12.13 2.6M
2022-06-29 12.16 12.17 11.92 11.98 1.6M
2022-06-28 12.14 12.20 12.00 12.16 1.5M
2022-06-27 11.96 12.32 11.90 12.19 2.3M
2022-06-24 11.56 12.25 11.54 12.02 3.1M
2022-06-23 11.50 11.59 11.42 11.54 1.0M
2022-06-22 11.72 11.81 11.50 11.53 1.2M
2022-06-21 11.64 11.85 11.60 11.71 1.7M
2022-06-20 11.50 11.67 11.47 11.64 1.6M
2022-06-17 11.45 11.56 11.30 11.45 1.2M
2022-06-16 11.50 11.62 11.44 11.51 1.6M
2022-06-15 11.33 11.61 11.30 11.51 1.9M
2022-06-14 11.38 11.41 11.03 11.32 1.7M
2022-06-13 11.42 11.47 11.30 11.42 1.1M
2022-06-10 11.40 11.59 11.31 11.49 1.0M
2022-06-09 11.80 11.80 11.40 11.47 1.1M
2022-06-08 11.85 11.87 11.59 11.75 1.2M
2022-06-07 11.98 12.11 11.73 11.81 1.4M
2022-06-06 11.75 11.90 11.70 11.83 1.3M
2022-06-02 11.70 11.92 11.60 11.80 1.6M
2022-06-01 11.59 11.84 11.54 11.72 1.8M
2022-05-31 11.35 11.68 11.25 11.59 1.8M
2022-05-30 11.35 11.52 11.29 11.36 1.7M
2022-05-27 11.40 11.49 11.19 11.26 1.2M
2022-05-26 11.39 11.46 11.12 11.41 1.7M
2022-05-25 11.18 11.50 11.13 11.33 1.9M
2022-05-24 11.78 11.78 11.13 11.18 2.4M
2022-05-23 11.52 11.80 11.44 11.75 2.5M
2022-05-20 11.31 11.70 11.31 11.52 2.8M
2022-05-19 11.61 11.75 11.37 11.45 2.9M
2022-05-18 11.23 11.75 11.19 11.50 2.9M
2022-05-17 11.27 11.30 11.03 11.22 1.2M
2022-05-16 11.21 11.32 11.15 11.25 1.1M
2022-05-13 11.35 11.40 11.16 11.20 1.4M
2022-05-12 11.33 11.50 11.19 11.28 1.6M
2022-05-11 11.33 11.64 11.21 11.41 2.0M
2022-05-10 11.06 11.33 10.82 11.32 1.7M
2022-05-09 11.00 11.19 10.92 11.17 1.9M
2022-05-06 11.54 11.90 10.99 11.09 3.6M
2022-05-05 12.36 12.51 11.83 12.15 3.1M
2022-04-29 12.91 12.95 12.56 12.76 1.2M
2022-04-28 12.98 13.18 12.43 12.65 1.0M
2022-04-27 12.80 13.00 12.26 12.98 1.5M
2022-04-26 12.69 13.38 12.58 12.81 1.7M
2022-04-25 13.39 13.48 12.65 12.66 1.6M
2022-04-22 13.62 13.68 13.24 13.55 1.4M
2022-04-21 14.05 14.05 13.50 13.58 1.3M
2022-04-20 13.83 14.14 13.76 14.06 1.4M
2022-04-19 13.74 13.94 13.61 13.88 1.4M
2022-04-18 13.29 13.83 13.20 13.79 1.8M
2022-04-15 13.53 13.53 13.22 13.38 1.1M
2022-04-14 13.11 13.65 12.91 13.53 2.3M
2022-04-13 12.76 13.24 12.62 13.04 1.6M
2022-04-12 12.47 12.80 12.02 12.76 1.3M
2022-04-11 12.44 12.62 12.16 12.25 1.0M
2022-04-08 12.84 13.05 12.47 12.59 1.2M
2022-04-07 13.28 13.42 12.90 12.92 1.1M
2022-04-06 13.03 13.50 12.98 13.28 1.4M
2022-04-01 13.02 13.13 12.74 13.06 0.6M
2022-03-31 13.00 13.20 12.94 13.08 0.7M
2022-03-30 12.83 13.10 12.78 13.07 1.0M
2022-03-29 13.10 13.16 12.70 12.78 0.8M
2022-03-28 13.16 13.25 12.70 13.09 0.8M
2022-03-25 13.16 13.44 13.05 13.18 0.8M
2022-03-24 13.28 13.32 13.08 13.10 0.7M
2022-03-23 13.39 13.51 13.26 13.33 0.9M
2022-03-22 13.36 13.54 13.10 13.35 0.8M
2022-03-21 13.49 13.49 13.20 13.35 0.9M
2022-03-18 13.22 13.39 13.20 13.35 0.4M
2022-03-17 13.09 13.47 13.05 13.32 1.0M
2022-03-16 12.72 13.20 12.16 13.04 1.2M
2022-03-15 13.34 13.46 12.57 12.57 1.1M
2022-03-14 13.46 13.78 13.46 13.48 0.8M
2022-03-11 13.44 13.81 12.95 13.81 1.1M
2022-03-10 13.78 13.89 13.49 13.50 0.8M
2022-03-09 14.13 14.24 12.93 13.51 1.4M
2022-03-08 14.40 14.53 14.06 14.11 0.8M
2022-03-07 14.60 14.80 14.35 14.52 1.0M
2022-03-04 14.67 15.08 14.59 14.75 1.1M
2022-03-03 14.87 14.90 14.61 14.67 0.8M
2022-03-02 14.67 14.95 14.52 14.81 0.9M
2022-03-01 14.45 14.77 14.33 14.68 1.2M
2022-02-28 14.45 14.46 14.10 14.33 1.4M
2022-02-25 14.66 14.72 14.40 14.43 1.1M
2022-02-24 15.12 15.15 14.50 14.61 1.3M
2022-02-23 15.24 15.30 15.05 15.17 0.8M
2022-02-22 15.13 15.41 15.00 15.16 1.5M
2022-02-21 14.83 15.28 14.83 15.13 0.8M
2022-02-18 15.12 15.12 14.70 14.85 1.4M
2022-02-17 15.31 15.39 15.04 15.18 0.6M
2022-02-16 15.17 15.35 15.01 15.34 0.7M
2022-02-15 15.13 15.28 14.86 15.12 0.7M
2022-02-14 15.01 15.25 15.00 15.14 0.7M
2022-02-11 15.71 15.72 15.16 15.21 1.0M
2022-02-10 15.37 15.74 15.13 15.65 1.5M
2022-02-09 15.01 15.40 15.00 15.38 1.8M
2022-02-08 14.67 15.08 14.67 15.02 1.0M
2022-02-07 14.52 14.85 14.52 14.83 1.2M
2022-01-28 14.10 14.57 14.06 14.31 1.0M
2022-01-27 14.44 14.62 14.04 14.06 1.3M
2022-01-26 14.85 14.85 14.32 14.47 1.1M
2022-01-25 15.42 15.42 14.60 14.60 1.0M
2022-01-24 15.36 15.42 15.12 15.20 0.9M
2022-01-21 15.50 15.65 15.27 15.36 0.7M
2022-01-20 15.98 16.09 15.51 15.58 1.1M
2022-01-19 15.75 15.96 15.70 15.89 0.9M
2022-01-18 16.27 16.27 15.66 15.80 2.1M
2022-01-17 16.16 16.33 16.03 16.27 1.1M
2022-01-14 16.60 16.87 16.16 16.16 1.9M
2022-01-13 16.97 16.97 16.56 16.62 1.8M
2022-01-12 16.51 17.10 16.30 16.91 2.4M
2022-01-11 16.76 16.99 16.10 16.43 1.5M
2022-01-10 16.46 16.88 16.02 16.80 2.4M
2022-01-07 17.27 17.35 16.40 16.41 2.9M
2022-01-06 16.97 17.70 16.97 17.18 4.2M
2022-01-05 17.39 17.75 16.73 16.85 5.0M
2022-01-04 16.37 16.81 16.27 16.77 2.0M