Xiangpiaopiao Food A

603711
🏛️ china →
13.04
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 16.01 17.14 16.01 17.14 4.0M
2023-12-28 15.00 15.73 14.83 15.58 6.0M
2023-12-27 14.98 15.35 14.35 15.09 6.1M
2023-12-26 15.18 15.48 14.67 14.92 8.1M
2023-12-25 15.78 15.78 14.66 15.11 11.4M
2023-12-22 13.92 15.07 13.80 15.07 5.9M
2023-12-21 13.27 13.71 13.27 13.70 2.1M
2023-12-20 13.70 13.89 13.47 13.47 2.0M
2023-12-19 13.79 13.83 13.64 13.83 1.7M
2023-12-18 13.95 14.13 13.67 13.72 2.7M
2023-12-15 13.79 14.14 13.72 14.02 3.5M
2023-12-14 13.98 13.98 13.64 13.69 2.0M
2023-12-13 14.19 14.26 13.68 13.71 3.5M
2023-12-12 14.13 14.33 14.02 14.21 2.5M
2023-12-11 14.08 14.31 13.80 14.13 5.6M
2023-12-08 14.89 15.03 14.41 14.45 4.8M
2023-12-07 15.40 15.40 14.50 15.06 6.8M
2023-12-06 16.00 16.10 15.50 15.54 7.6M
2023-12-05 15.83 16.95 15.01 16.47 9.4M
2023-12-04 15.34 15.99 15.01 15.98 4.7M
2023-12-01 15.27 15.37 15.15 15.24 1.1M
2023-11-30 15.18 15.38 15.14 15.29 0.9M
2023-11-29 15.29 15.42 15.20 15.28 1.1M
2023-11-28 15.29 15.46 15.18 15.39 1.3M
2023-11-27 15.30 15.47 15.27 15.29 1.4M
2023-11-24 15.59 15.63 15.41 15.44 1.2M
2023-11-23 15.55 15.67 15.38 15.59 1.2M
2023-11-22 15.73 15.74 15.46 15.55 1.7M
2023-11-21 15.82 15.88 15.65 15.71 1.5M
2023-11-20 15.56 15.79 15.50 15.73 1.2M
2023-11-17 15.65 15.72 15.49 15.55 1.1M
2023-11-16 15.76 15.78 15.58 15.64 0.9M
2023-11-15 15.64 15.83 15.59 15.71 1.7M
2023-11-14 15.39 15.79 15.38 15.58 2.0M
2023-11-13 15.37 15.53 15.28 15.41 1.1M
2023-11-10 15.83 15.83 15.40 15.45 1.2M
2023-11-09 15.81 15.93 15.62 15.78 1.1M
2023-11-08 15.85 15.91 15.60 15.81 1.2M
2023-11-07 15.90 15.98 15.67 15.79 1.2M
2023-11-06 16.10 16.29 15.90 16.00 1.4M
2023-11-03 15.96 16.40 15.96 16.11 1.5M
2023-11-02 16.27 16.38 15.88 15.95 1.0M
2023-11-01 16.49 16.72 16.23 16.36 1.2M
2023-10-31 16.56 16.56 16.25 16.48 1.3M
2023-10-30 16.15 16.62 16.00 16.52 1.8M
2023-10-27 15.34 16.34 15.23 16.15 2.0M
2023-10-26 15.45 15.47 15.11 15.38 1.1M
2023-10-25 15.44 15.55 15.20 15.35 1.0M
2023-10-24 15.10 15.49 14.75 15.44 1.7M
2023-10-23 15.15 15.29 14.74 14.92 1.2M
2023-10-20 15.24 15.41 14.95 15.21 1.0M
2023-10-19 15.38 15.60 15.14 15.37 0.9M
2023-10-18 15.41 15.61 15.35 15.48 1.0M
2023-10-17 15.55 15.61 15.39 15.56 0.9M
2023-10-16 15.84 15.85 15.44 15.50 2.2M
2023-10-13 16.12 16.12 15.70 15.82 1.3M
2023-10-12 16.19 16.32 15.98 16.25 1.1M
2023-10-11 16.12 16.32 16.01 16.19 0.7M
2023-10-10 16.55 16.59 16.06 16.12 1.1M
2023-10-09 16.37 16.60 16.29 16.45 1.6M
2023-09-28 16.35 16.50 16.27 16.37 0.9M
2023-09-27 16.16 16.45 15.92 16.38 1.1M
2023-09-26 16.62 16.90 16.12 16.16 1.3M
2023-09-25 16.95 16.95 16.51 16.61 0.9M
2023-09-22 16.36 16.99 16.24 16.90 1.3M
2023-09-21 16.60 16.60 16.28 16.37 1.0M
2023-09-20 16.34 16.80 16.34 16.45 0.8M
2023-09-19 16.94 16.96 16.43 16.51 1.2M
2023-09-18 16.70 17.05 16.59 16.94 1.4M
2023-09-15 16.77 16.93 16.60 16.65 0.9M
2023-09-14 16.93 17.06 16.60 16.80 0.8M
2023-09-13 17.07 17.15 16.71 16.97 1.1M
2023-09-12 17.14 17.24 17.00 17.11 0.9M
2023-09-11 16.87 17.40 16.66 17.18 1.7M
2023-09-08 16.97 16.97 16.72 16.80 0.5M
2023-09-07 17.06 17.24 16.81 16.85 0.7M
2023-09-06 17.14 17.30 16.96 17.14 1.2M
2023-09-05 17.44 17.44 16.88 17.13 1.5M
2023-09-04 17.37 17.49 17.11 17.34 1.7M
2023-09-01 16.86 17.37 16.86 17.23 1.3M
2023-08-31 17.00 17.20 16.81 16.86 1.2M
2023-08-30 16.80 17.29 16.50 17.04 1.3M
2023-08-29 16.17 16.79 16.11 16.76 1.8M
2023-08-28 17.00 17.00 16.25 16.25 1.9M
2023-08-25 16.93 17.14 16.28 16.30 1.6M
2023-08-24 16.59 17.15 16.40 16.93 1.5M
2023-08-23 17.22 17.28 16.37 16.92 2.1M
2023-08-22 17.35 18.79 16.93 17.39 3.1M
2023-08-21 17.08 17.44 16.96 17.12 1.4M
2023-08-18 18.05 18.05 17.18 17.27 1.3M
2023-08-17 17.50 17.82 17.32 17.73 1.1M
2023-08-16 17.67 17.77 17.46 17.50 0.7M
2023-08-15 17.85 17.88 17.45 17.67 1.2M
2023-08-14 17.80 17.90 17.50 17.84 1.1M
2023-08-11 18.43 18.43 17.98 18.04 0.9M
2023-08-10 18.30 18.44 18.09 18.38 0.8M
2023-08-09 18.62 18.67 18.25 18.30 0.9M
2023-08-08 18.54 18.85 18.29 18.62 1.8M
2023-08-07 18.52 18.60 18.24 18.52 0.9M
2023-08-04 18.58 18.85 18.45 18.50 1.3M
2023-08-03 18.01 18.70 18.01 18.62 1.8M
2023-08-02 18.29 18.33 18.06 18.10 1.1M
2023-08-01 18.60 18.65 18.25 18.28 1.4M
2023-07-31 18.51 18.81 18.15 18.63 1.8M
2023-07-28 18.36 18.65 18.31 18.42 1.6M
2023-07-27 18.54 18.75 18.35 18.39 1.1M
2023-07-26 18.48 18.63 18.30 18.62 1.2M
2023-07-25 18.09 18.59 18.06 18.50 1.8M
2023-07-24 18.46 18.46 17.81 18.09 1.8M
2023-07-21 18.00 18.43 17.82 18.40 2.0M
2023-07-20 18.04 18.25 17.82 17.86 1.0M
2023-07-19 17.89 18.13 17.81 18.06 1.0M
2023-07-18 17.93 18.08 17.84 17.92 0.9M
2023-07-17 18.20 18.24 17.83 18.03 1.3M
2023-07-14 18.18 18.35 18.00 18.17 1.1M
2023-07-13 18.75 18.78 18.06 18.15 2.5M
2023-07-12 18.68 18.99 18.50 18.60 1.2M
2023-07-11 18.78 19.02 18.55 18.88 1.1M
2023-07-10 18.51 18.85 18.51 18.78 1.4M
2023-07-07 18.50 18.85 18.40 18.59 1.0M
2023-07-06 18.43 18.72 18.27 18.60 1.8M
2023-07-05 19.27 19.27 18.01 18.57 4.0M
2023-07-04 20.61 20.66 19.21 19.25 4.5M
2023-07-03 20.53 21.10 20.33 20.74 2.5M
2023-06-30 20.44 20.89 20.23 20.53 1.0M
2023-06-29 20.60 20.89 20.35 20.44 0.8M
2023-06-28 20.47 21.20 20.22 20.75 1.5M
2023-06-27 20.45 20.78 20.00 20.45 1.1M
2023-06-26 20.27 20.91 19.81 20.46 2.7M
2023-06-21 21.01 21.01 20.33 20.40 1.9M
2023-06-20 21.09 21.49 20.92 21.06 1.4M
2023-06-19 21.12 21.19 20.83 20.97 1.0M
2023-06-16 21.20 21.65 21.05 21.11 1.7M
2023-06-15 22.17 22.17 21.29 21.36 2.1M
2023-06-14 21.46 22.16 21.38 21.84 2.0M
2023-06-13 21.79 21.79 21.07 21.50 2.0M
2023-06-12 20.56 22.00 20.50 21.85 3.8M
2023-06-09 20.50 20.88 20.30 20.65 1.7M
2023-06-08 20.00 21.12 19.97 20.50 2.3M
2023-06-07 19.99 20.34 19.70 20.17 1.4M
2023-06-06 20.59 20.66 19.95 20.10 1.4M
2023-06-05 20.22 20.81 19.77 20.60 3.0M
2023-06-02 19.88 20.88 19.72 20.41 2.6M
2023-06-01 19.90 20.35 19.64 19.98 1.5M
2023-05-31 20.13 20.33 19.78 20.09 2.3M
2023-05-30 20.91 21.11 19.85 20.40 2.3M
2023-05-29 20.48 20.77 20.17 20.69 1.8M
2023-05-26 20.95 21.76 20.26 20.68 1.8M
2023-05-25 21.31 21.31 20.27 20.68 2.6M
2023-05-24 21.79 21.92 21.10 21.33 2.8M
2023-05-23 21.52 22.44 21.35 21.94 6.9M
2023-05-22 20.12 22.13 20.11 21.92 7.2M
2023-05-19 19.84 20.27 19.63 20.12 1.5M
2023-05-18 20.20 20.50 19.86 19.92 2.3M
2023-05-17 21.01 21.12 19.89 20.18 4.7M
2023-05-16 22.19 22.46 21.30 21.38 3.2M
2023-05-15 22.35 22.81 21.70 22.46 5.0M
2023-05-12 22.09 22.61 21.45 22.39 4.9M
2023-05-11 21.80 22.35 21.27 22.16 4.0M
2023-05-10 21.51 22.14 20.80 22.10 5.4M
2023-05-09 22.18 22.50 21.28 21.92 6.3M
2023-05-08 23.64 23.70 22.27 22.52 8.5M
2023-05-05 21.00 23.28 20.50 23.28 8.9M
2023-05-04 21.05 21.40 20.24 21.16 4.6M
2023-04-28 20.57 21.25 20.31 21.10 7.0M
2023-04-27 20.29 20.71 19.89 20.62 4.8M
2023-04-26 20.80 20.86 19.55 20.28 4.9M
2023-04-25 20.47 21.08 20.18 20.71 5.1M
2023-04-24 20.53 20.58 19.80 20.47 4.7M
2023-04-21 21.29 21.29 20.51 20.60 5.8M
2023-04-20 21.10 21.87 20.84 21.43 9.5M
2023-04-19 21.00 21.60 20.33 21.23 11.9M
2023-04-18 18.53 20.44 18.53 20.44 9.3M
2023-04-17 17.96 18.61 17.96 18.58 2.9M
2023-04-14 18.80 18.87 17.79 17.96 3.0M
2023-04-13 18.20 18.87 17.86 18.84 3.0M
2023-04-12 18.61 18.64 17.90 18.02 3.0M
2023-04-11 18.36 18.78 18.31 18.61 1.7M
2023-04-10 19.01 19.06 18.35 18.44 2.1M
2023-04-07 18.79 19.26 18.50 19.00 1.7M
2023-04-06 19.32 19.47 18.53 18.66 1.9M
2023-04-04 19.82 19.95 19.20 19.32 3.0M
2023-04-03 19.19 20.43 19.13 19.80 4.3M
2023-03-31 19.20 20.15 19.08 19.18 3.2M
2023-03-30 18.50 19.10 18.10 19.04 3.5M
2023-03-29 18.51 18.85 18.49 18.61 1.6M
2023-03-28 18.20 18.99 18.20 18.62 2.8M
2023-03-27 18.81 18.92 18.05 18.38 3.3M
2023-03-24 18.93 19.35 18.72 18.74 2.4M
2023-03-23 18.22 19.20 18.20 18.90 3.3M
2023-03-22 18.43 18.78 18.27 18.37 2.1M
2023-03-21 18.02 18.72 18.02 18.45 1.7M
2023-03-20 18.35 18.46 18.03 18.07 2.7M
2023-03-17 18.93 19.14 18.31 18.31 1.8M
2023-03-16 18.75 19.05 18.66 18.81 1.1M
2023-03-15 18.99 19.27 18.79 18.83 2.1M
2023-03-14 19.45 19.46 18.88 18.99 2.1M
2023-03-13 19.28 19.50 18.95 19.45 1.9M
2023-03-10 19.39 19.48 18.50 19.08 2.1M
2023-03-09 20.26 20.46 19.20 19.48 2.2M
2023-03-08 19.98 19.98 18.05 19.60 2.5M
2023-03-07 20.48 20.98 20.00 20.06 3.5M
2023-03-06 20.74 20.84 19.70 20.50 5.6M
2023-03-03 21.20 21.69 20.36 20.98 6.2M
2023-03-02 19.40 21.26 19.23 21.26 6.5M
2023-03-01 19.67 19.69 19.28 19.33 2.2M
2023-02-28 19.50 19.89 19.19 19.68 4.2M
2023-02-27 19.40 19.77 19.16 19.47 2.4M
2023-02-24 19.38 20.12 19.06 19.43 2.2M
2023-02-23 19.78 19.96 19.46 19.53 2.7M
2023-02-22 19.58 20.40 19.45 19.90 3.2M
2023-02-21 20.29 20.47 19.46 19.68 3.5M
2023-02-20 20.02 20.37 19.77 20.19 3.9M
2023-02-17 20.31 20.96 20.14 20.18 4.5M
2023-02-16 21.06 21.06 20.18 20.35 5.8M
2023-02-15 22.35 22.43 20.85 21.10 6.8M
2023-02-14 22.55 23.00 21.18 22.20 7.7M
2023-02-13 20.06 21.74 19.89 21.74 6.3M
2023-02-10 19.20 20.30 18.74 19.76 6.3M
2023-02-09 19.66 20.37 18.93 19.16 6.0M
2023-02-08 19.71 19.97 19.08 19.20 3.7M
2023-02-07 20.01 20.13 19.06 19.67 5.8M
2023-02-06 19.64 20.80 18.50 20.02 12.6M
2023-02-03 18.15 19.69 17.93 18.95 11.9M
2023-02-02 16.50 17.93 16.05 17.93 4.6M
2023-02-01 15.13 16.60 15.11 16.30 3.4M
2023-01-31 15.20 15.33 14.90 15.20 1.6M
2023-01-30 15.26 15.48 15.02 15.21 3.9M
2023-01-20 15.46 16.00 15.02 15.24 2.0M
2023-01-19 15.40 15.75 15.00 15.29 2.8M
2023-01-18 14.84 16.33 14.84 15.52 4.2M
2023-01-17 15.46 15.48 14.69 14.94 2.3M
2023-01-16 15.58 15.88 15.05 15.20 5.2M
2023-01-13 13.72 15.10 13.66 15.10 4.3M
2023-01-12 14.44 14.44 13.70 13.73 2.1M
2023-01-11 14.83 14.83 14.25 14.60 1.4M
2023-01-10 14.80 14.93 14.37 14.82 2.1M
2023-01-09 14.30 14.77 14.09 14.56 2.1M
2023-01-06 14.72 14.72 14.11 14.30 2.2M
2023-01-05 14.82 15.23 14.60 14.82 2.0M
2023-01-04 14.75 15.00 14.65 14.82 1.7M
2023-01-03 15.00 15.14 14.54 14.78 3.7M