Zhengzhou Qianweiyangchu Food

001215
🏛️ china →
40.22
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 39.72 40.19 39.59 39.60 186.2K
09:35 39.65 39.73 39.55 39.62 102.6K
09:40 39.61 39.61 39.40 39.43 118.5K
09:45 39.43 39.70 39.43 39.67 63.8K
09:50 39.66 39.73 39.59 39.69 132.0K
09:55 39.61 39.88 39.54 39.61 118.1K
10:00 39.59 39.63 39.42 39.60 120.3K
10:05 39.60 39.73 39.49 39.73 62.6K
10:10 39.73 39.73 39.53 39.66 45.0K
10:15 39.71 39.75 39.58 39.58 41.1K
10:20 39.59 39.68 39.58 39.61 22.4K
10:25 39.60 39.62 39.50 39.53 75.5K
10:30 39.55 39.59 39.50 39.50 19.9K
10:35 39.53 39.58 39.50 39.51 19.1K
10:40 39.51 39.56 39.50 39.54 29.8K
10:45 39.55 39.72 39.54 39.72 27.6K
10:50 39.74 39.98 39.71 39.89 95.4K
10:55 39.92 39.94 39.85 39.92 22.9K
11:00 39.91 39.92 39.88 39.89 8.7K
11:05 39.89 40.03 39.89 40.02 51.6K
11:10 40.01 40.06 39.99 40.04 34.7K
11:15 40.02 40.17 40.02 40.17 62.7K
11:20 40.18 40.26 40.10 40.11 40.2K
11:25 40.17 40.17 40.05 40.06 20.2K
13:00 40.05 40.08 39.92 39.96 32.2K
13:05 39.97 40.03 39.93 39.94 24.6K
13:10 39.95 40.00 39.92 40.00 14.9K
13:15 39.99 40.03 39.98 40.00 17.2K
13:20 40.01 40.10 40.01 40.05 25.8K
13:25 40.04 40.07 40.02 40.02 21.4K
13:30 40.01 40.03 39.96 39.99 33.8K
13:35 39.96 39.99 39.96 39.97 12.5K
13:40 39.98 40.00 39.96 40.00 11.2K
13:45 39.99 40.00 39.96 40.00 12.4K
13:50 40.00 40.00 39.95 39.96 12.5K
13:55 39.96 39.99 39.89 39.99 36.4K
14:00 39.98 40.18 39.97 40.10 77.7K
14:05 40.12 40.12 40.00 40.05 35.3K
14:10 40.06 40.11 40.04 40.10 17.8K
14:15 40.10 40.17 40.06 40.16 36.4K
14:20 40.15 40.20 40.13 40.20 68.0K
14:25 40.20 40.26 40.17 40.21 43.8K
14:30 40.20 40.29 40.19 40.24 44.2K
14:35 40.24 40.26 40.16 40.19 22.4K
14:40 40.18 40.23 40.16 40.20 46.3K
14:45 40.19 40.21 40.15 40.19 62.1K
14:50 40.16 40.19 40.09 40.14 151.1K
14:55 40.14 40.30 40.12 40.27 64.6K
15:40 40.22 40.22 40.22 40.22 44.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 39.72 40.30 39.36 40.22 2.5M
2025-09-29 39.22 40.00 38.22 39.94 4.2M
2025-09-26 40.22 40.62 39.37 39.50 3.4M
2025-09-25 39.50 40.93 39.38 40.35 4.7M
2025-09-24 40.20 40.65 39.00 39.72 5.0M
2025-09-23 39.67 40.12 38.50 39.88 5.6M
2025-09-22 40.00 40.70 39.00 39.68 5.3M
2025-09-19 38.30 40.80 37.89 39.50 6.4M
2025-09-18 37.98 38.95 37.51 38.30 6.2M
2025-09-17 36.57 38.85 36.25 37.91 8.0M
2025-09-16 34.52 36.15 33.80 36.15 7.2M
2025-09-15 36.00 36.60 33.23 34.92 10.5M
2025-09-12 33.00 34.15 32.71 33.59 4.3M
2025-09-11 32.30 33.10 32.07 33.10 2.8M
2025-09-10 32.65 32.72 32.07 32.48 2.9M
2025-09-09 33.16 33.59 32.30 32.66 3.8M
2025-09-08 32.41 33.49 32.38 33.23 5.3M
2025-09-05 32.00 32.74 31.57 32.57 6.1M
2025-09-04 31.61 32.82 31.61 32.20 7.9M
2025-09-03 30.53 32.50 30.45 31.68 11.0M
2025-09-02 31.05 31.24 30.17 30.32 7.7M
2025-09-01 29.31 32.07 29.10 31.11 13.3M
2025-08-29 29.15 29.75 29.13 29.15 2.4M
2025-08-28 29.55 30.05 28.60 29.20 3.9M
2025-08-27 30.41 30.50 29.66 29.66 3.0M
2025-08-26 30.56 30.82 30.33 30.50 2.3M
2025-08-25 30.43 30.82 30.30 30.66 3.6M
2025-08-22 30.14 30.43 29.94 30.43 3.1M
2025-08-21 30.51 30.51 30.04 30.20 2.9M
2025-08-20 30.09 30.65 29.81 30.53 5.4M
2025-08-19 28.90 30.18 28.90 29.98 7.1M
2025-08-18 28.66 29.12 28.66 28.90 2.8M
2025-08-15 28.55 28.76 28.51 28.65 2.5M
2025-08-14 29.15 29.32 28.55 28.60 2.6M
2025-08-13 29.77 29.77 29.03 29.17 3.2M
2025-08-12 29.06 30.13 29.02 29.42 4.9M
2025-08-11 28.80 29.06 28.64 29.02 2.5M
2025-08-08 28.78 28.93 28.49 28.67 2.3M
2025-08-07 28.88 28.90 28.69 28.78 2.0M
2025-08-06 28.90 28.98 28.70 28.86 2.0M
2025-08-05 28.69 28.83 28.58 28.80 2.4M
2025-08-04 28.45 28.67 28.23 28.60 1.6M
2025-08-01 28.30 28.62 28.23 28.57 1.9M
2025-07-31 29.10 29.23 28.25 28.37 2.8M
2025-07-30 29.07 29.45 28.80 29.26 3.3M
2025-07-29 29.06 29.13 28.70 28.98 2.2M
2025-07-28 29.22 29.26 28.88 29.01 2.1M
2025-07-25 29.34 29.43 28.98 29.05 2.4M
2025-07-24 28.88 29.25 28.65 29.16 3.2M
2025-07-23 28.93 29.47 28.52 28.63 2.9M
2025-07-22 28.62 28.74 28.40 28.74 2.2M
2025-07-21 28.38 28.62 28.27 28.59 1.8M
2025-07-18 28.29 28.44 28.13 28.37 1.4M
2025-07-17 28.28 28.49 28.18 28.29 1.4M
2025-07-16 28.00 28.29 27.93 28.21 1.1M
2025-07-15 28.60 28.68 27.70 28.02 2.9M
2025-07-14 28.74 28.78 28.62 28.69 1.4M
2025-07-11 28.80 28.84 28.58 28.69 1.6M
2025-07-10 28.62 28.85 28.38 28.69 2.2M
2025-07-09 28.89 28.95 28.60 28.62 1.6M
2025-07-08 28.78 28.90 28.53 28.89 2.0M
2025-07-07 28.52 29.78 28.52 28.67 2.9M
2025-07-04 28.76 28.76 28.10 28.18 1.4M
2025-07-03 28.64 28.86 28.41 28.65 1.6M
2025-07-02 28.56 28.71 28.36 28.55 1.7M
2025-07-01 28.52 28.59 28.28 28.49 1.4M
2025-06-30 28.46 28.54 28.22 28.49 1.4M
2025-06-27 28.35 28.54 28.15 28.41 1.3M
2025-06-26 28.49 28.60 28.17 28.35 2.1M
2025-06-25 28.58 28.73 28.18 28.55 1.4M
2025-06-24 28.15 28.53 28.13 28.43 1.4M
2025-06-23 27.56 28.13 27.26 28.11 1.2M
2025-06-20 27.66 27.99 27.56 27.56 1.0M
2025-06-19 28.28 28.42 27.64 27.73 1.8M
2025-06-18 28.58 28.60 28.03 28.44 1.5M
2025-06-17 28.65 28.94 28.41 28.58 1.6M
2025-06-16 28.51 28.95 28.31 28.74 1.8M
2025-06-13 29.56 29.78 28.57 28.62 5.3M
2025-06-12 29.81 30.66 29.70 30.30 4.9M
2025-06-11 29.32 30.32 29.30 29.99 5.0M
2025-06-10 29.36 29.54 28.86 29.23 2.5M
2025-06-09 29.58 29.65 29.08 29.35 2.1M
2025-06-06 29.10 29.48 28.70 29.38 2.7M
2025-06-05 29.48 30.35 28.90 29.07 5.5M
2025-06-04 28.71 30.20 28.48 29.49 6.7M
2025-06-03 27.90 28.55 27.70 28.51 2.9M
2025-05-30 28.30 28.54 27.81 28.06 2.9M
2025-05-29 28.06 28.50 27.77 28.33 3.0M
2025-05-28 27.78 28.27 27.71 28.06 2.5M
2025-05-27 27.86 28.77 27.77 27.98 3.1M
2025-05-26 28.01 28.17 27.53 27.97 2.7M
2025-05-23 28.22 28.78 27.61 27.61 3.5M
2025-05-22 29.23 29.50 28.18 28.26 4.5M
2025-05-21 28.55 31.07 28.53 29.41 9.1M
2025-05-20 27.37 28.96 27.34 28.26 4.8M
2025-05-19 26.93 27.42 26.89 27.38 1.9M
2025-05-16 26.87 27.08 26.68 26.93 1.4M
2025-05-15 27.00 27.26 26.76 26.94 1.8M
2025-05-14 27.27 27.27 26.84 27.03 1.7M
2025-05-13 27.28 27.45 27.14 27.19 1.3M
2025-05-12 27.42 27.42 26.97 27.18 1.4M
2025-05-09 27.42 27.58 27.04 27.08 1.3M
2025-05-08 27.26 27.57 27.06 27.38 1.5M
2025-05-07 27.45 27.70 27.08 27.26 1.6M
2025-05-06 26.95 27.15 26.56 27.12 1.4M
2025-04-30 26.45 27.18 26.41 26.54 1.7M
2025-04-29 25.80 26.59 25.78 26.44 2.0M
2025-04-28 26.20 26.39 25.65 25.92 3.1M
2025-04-25 27.15 27.60 27.01 27.08 1.9M
2025-04-24 27.29 27.76 26.81 27.13 2.1M
2025-04-23 27.88 27.90 27.17 27.27 2.2M
2025-04-22 27.88 27.98 27.36 27.64 2.5M
2025-04-21 27.96 28.15 27.66 27.84 2.5M
2025-04-18 28.85 28.97 27.92 28.08 3.6M
2025-04-17 28.27 30.00 28.13 29.06 4.5M
2025-04-16 28.25 28.74 27.67 28.58 2.3M
2025-04-15 28.49 29.24 28.19 28.54 2.8M
2025-04-14 27.77 28.88 27.66 28.70 3.2M
2025-04-11 27.80 28.14 27.60 27.66 2.1M
2025-04-10 27.49 28.50 27.30 28.09 3.0M
2025-04-09 26.28 27.70 25.40 27.49 3.0M
2025-04-08 25.38 26.62 25.30 26.52 3.0M
2025-04-07 27.20 27.50 25.38 25.38 3.8M
2025-04-03 27.70 28.36 27.60 28.20 1.6M
2025-04-02 28.10 28.33 27.80 27.87 1.2M
2025-04-01 27.79 28.35 27.79 28.10 1.4M
2025-03-31 28.29 28.35 27.69 27.71 1.8M
2025-03-28 29.67 29.86 28.52 28.56 3.1M
2025-03-27 29.74 30.13 29.67 29.86 1.1M
2025-03-26 29.88 30.05 29.45 29.99 1.7M
2025-03-25 29.97 30.15 29.57 29.82 1.8M
2025-03-24 30.02 30.63 29.44 30.08 2.0M
2025-03-21 30.28 30.75 30.05 30.23 2.1M
2025-03-20 30.41 30.84 30.35 30.49 1.6M
2025-03-19 30.96 30.98 30.50 30.58 1.8M
2025-03-18 31.49 31.53 30.86 31.09 2.6M
2025-03-17 31.63 31.93 31.29 31.47 4.9M
2025-03-14 29.66 31.16 29.60 31.08 5.8M
2025-03-13 29.92 30.13 29.34 29.52 2.0M
2025-03-12 29.93 30.63 29.73 30.02 2.7M
2025-03-11 29.57 29.98 29.41 29.98 2.1M
2025-03-10 29.33 29.88 29.33 29.82 2.0M
2025-03-07 29.50 29.85 29.31 29.48 2.2M
2025-03-06 29.43 29.76 29.13 29.64 2.8M
2025-03-05 29.80 29.81 29.01 29.34 2.1M
2025-03-04 29.75 29.87 29.50 29.85 1.9M
2025-03-03 30.60 30.89 29.74 29.87 3.0M
2025-02-28 31.51 31.89 30.20 30.38 4.3M
2025-02-27 30.17 32.00 30.00 31.51 6.7M
2025-02-26 29.30 30.29 29.11 30.20 3.4M
2025-02-25 29.10 29.55 28.78 29.29 2.2M
2025-02-24 29.20 29.82 29.11 29.31 2.9M
2025-02-21 29.19 29.59 28.80 29.28 3.6M
2025-02-20 28.18 30.45 28.05 29.49 5.6M
2025-02-19 28.09 28.25 27.80 28.21 1.9M
2025-02-18 29.26 29.26 27.97 28.09 2.5M
2025-02-17 29.20 29.43 28.78 29.26 2.4M
2025-02-14 29.60 29.65 28.86 29.00 2.4M
2025-02-13 29.38 29.91 29.35 29.65 3.2M
2025-02-12 29.33 29.55 29.00 29.50 2.2M
2025-02-11 29.60 29.78 29.06 29.40 2.8M
2025-02-10 28.34 29.94 27.98 29.60 5.0M
2025-02-07 27.50 28.63 27.31 28.20 3.7M
2025-02-06 27.18 27.70 26.98 27.40 2.1M
2025-02-05 27.82 28.08 26.92 27.18 2.3M
2025-01-27 28.42 28.59 27.76 27.78 1.4M
2025-01-24 27.86 28.19 27.75 28.11 1.4M
2025-01-23 28.00 28.80 27.93 27.98 2.4M
2025-01-22 28.22 28.23 27.74 27.74 1.5M
2025-01-21 28.62 28.85 27.75 28.41 1.9M
2025-01-20 28.16 28.96 27.90 28.58 2.6M
2025-01-17 27.70 28.28 27.70 27.98 1.7M
2025-01-16 28.35 28.50 27.65 28.12 2.2M
2025-01-15 28.39 28.65 27.90 28.00 2.7M
2025-01-14 27.54 28.41 27.50 28.39 3.6M
2025-01-13 26.60 27.73 26.00 27.53 2.1M
2025-01-10 27.80 27.97 26.72 26.74 2.0M
2025-01-09 28.00 28.47 27.59 27.84 2.6M
2025-01-08 27.77 28.28 27.32 28.11 1.9M
2025-01-07 27.87 28.05 27.21 28.04 1.6M
2025-01-06 27.60 28.27 26.71 27.75 2.4M
2025-01-03 30.60 30.81 27.92 28.16 4.3M
2025-01-02 30.60 32.16 30.20 30.50 3.4M