Chacha Food (002557)

002557
🏛️ China →
21.47
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 21.53 21.62 21.50 21.60 222.4K
09:35 21.61 21.61 21.58 21.59 154.1K
09:40 21.59 21.64 21.59 21.64 171.9K
09:45 21.64 21.67 21.63 21.65 128.5K
09:50 21.65 21.66 21.62 21.64 86.6K
09:55 21.63 21.64 21.60 21.61 54.9K
10:00 21.60 21.60 21.58 21.58 67.0K
10:05 21.58 21.59 21.57 21.58 54.3K
10:10 21.58 21.58 21.55 21.55 86.5K
10:15 21.56 21.57 21.56 21.56 52.4K
10:20 21.57 21.58 21.55 21.56 122.5K
10:25 21.56 21.58 21.55 21.58 47.2K
10:30 21.58 21.58 21.57 21.58 35.7K
10:35 21.58 21.60 21.58 21.60 79.8K
10:40 21.60 21.61 21.60 21.60 40.5K
10:45 21.60 21.60 21.59 21.59 10.6K
10:50 21.59 21.62 21.59 21.61 25.5K
10:55 21.62 21.65 21.61 21.65 85.9K
11:00 21.64 21.65 21.62 21.63 55.0K
11:05 21.62 21.63 21.60 21.61 24.5K
11:10 21.62 21.62 21.59 21.62 40.5K
11:15 21.62 21.63 21.61 21.62 39.8K
11:20 21.62 21.63 21.61 21.61 31.5K
11:25 21.61 21.63 21.61 21.63 11.6K
11:30 21.63 21.63 21.63 21.63 3.0K
13:00 21.63 21.63 21.60 21.60 100.1K
13:05 21.60 21.62 21.59 21.62 92.9K
13:10 21.62 21.62 21.57 21.58 75.4K
13:15 21.59 21.60 21.58 21.59 53.2K
13:20 21.59 21.62 21.59 21.61 32.4K
13:25 21.59 21.61 21.59 21.60 7.5K
13:30 21.60 21.61 21.60 21.61 47.3K
13:35 21.61 21.62 21.60 21.61 35.6K
13:40 21.60 21.62 21.60 21.62 60.4K
13:45 21.62 21.63 21.60 21.62 135.1K
13:50 21.63 21.63 21.60 21.62 44.6K
13:55 21.62 21.64 21.62 21.64 80.7K
14:00 21.63 21.67 21.63 21.66 149.0K
14:05 21.65 21.67 21.65 21.67 58.0K
14:10 21.66 21.66 21.64 21.65 69.0K
14:15 21.64 21.65 21.64 21.65 61.3K
14:20 21.64 21.65 21.63 21.64 96.3K
14:25 21.64 21.64 21.60 21.62 178.4K
14:30 21.62 21.63 21.61 21.62 41.5K
14:35 21.62 21.65 21.62 21.65 45.2K
14:40 21.65 21.65 21.63 21.64 51.3K
14:45 21.64 21.65 21.63 21.64 157.8K
14:50 21.64 21.66 21.63 21.66 142.0K
14:55 21.65 21.67 21.65 21.66 75.1K
15:40 21.66 21.66 21.66 21.66 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 21.50 21.57 21.31 21.47 3.7M
2025-09-26 22.00 22.00 21.58 21.58 5.6M
2025-09-25 21.70 21.77 21.36 21.44 5.1M
2025-09-24 21.52 21.67 21.50 21.66 3.7M
2025-09-23 21.66 21.66 21.23 21.58 6.2M
2025-09-22 21.84 21.87 21.54 21.66 4.9M
2025-09-19 22.03 22.05 21.83 21.91 4.6M
2025-09-18 22.47 22.49 21.94 22.02 9.1M
2025-09-17 22.56 22.62 22.40 22.43 4.5M
2025-09-16 22.62 22.66 22.38 22.52 5.1M
2025-09-15 22.55 22.68 22.49 22.60 5.2M
2025-09-12 22.84 22.92 22.57 22.57 7.3M
2025-09-11 22.87 22.99 22.57 22.87 9.8M
2025-09-10 23.20 23.24 22.85 22.88 6.1M
2025-09-09 23.33 23.48 23.00 23.20 7.9M
2025-09-08 22.94 23.48 22.82 23.31 9.9M
2025-09-05 23.08 23.10 22.65 22.96 8.8M
2025-09-04 22.59 23.13 22.46 22.94 7.8M
2025-09-03 22.91 23.20 22.48 22.55 6.1M
2025-09-02 23.17 23.24 22.74 22.91 8.3M
2025-09-01 22.49 23.80 22.32 23.17 16.5M
2025-08-29 22.39 22.72 22.35 22.37 8.2M
2025-08-28 22.75 22.94 22.15 22.37 11.1M
2025-08-27 23.24 23.26 22.73 22.82 8.7M
2025-08-26 23.30 23.40 23.12 23.24 8.5M
2025-08-25 23.23 23.58 23.23 23.33 9.6M
2025-08-22 23.48 23.50 23.14 23.37 8.0M
2025-08-21 23.28 23.77 23.11 23.57 9.0M
2025-08-20 22.85 23.28 22.71 23.27 9.1M
2025-08-19 22.73 22.98 22.71 22.81 5.4M
2025-08-18 23.00 23.02 22.71 22.75 7.4M
2025-08-15 22.59 22.95 22.50 22.84 5.9M
2025-08-14 22.69 22.95 22.54 22.60 6.0M
2025-08-13 22.95 23.08 22.61 22.74 8.5M
2025-08-12 23.13 23.14 22.81 22.93 4.7M
2025-08-11 22.86 23.15 22.75 23.13 6.1M
2025-08-08 22.80 22.90 22.49 22.87 6.3M
2025-08-07 22.72 22.88 22.62 22.80 4.6M
2025-08-06 22.95 22.96 22.63 22.72 5.5M
2025-08-05 23.01 23.25 22.92 22.94 5.3M
2025-08-04 23.01 23.13 22.90 23.03 4.7M
2025-08-01 22.94 23.25 22.90 23.13 6.1M
2025-07-31 23.30 23.36 22.87 23.00 9.5M
2025-07-30 22.40 23.92 22.37 23.42 24.2M
2025-07-29 22.62 22.69 22.28 22.40 7.1M
2025-07-28 22.78 22.86 22.46 22.56 6.4M
2025-07-25 22.70 22.99 22.60 22.78 7.0M
2025-07-24 22.48 22.73 22.35 22.73 6.5M
2025-07-23 22.60 22.85 22.44 22.48 8.7M
2025-07-22 22.35 22.60 22.27 22.50 7.7M
2025-07-21 22.05 22.39 21.92 22.36 8.9M
2025-07-18 21.58 22.05 21.54 22.02 9.8M
2025-07-17 21.56 21.73 21.47 21.58 3.9M
2025-07-16 21.60 21.73 21.50 21.55 4.0M
2025-07-15 21.30 21.75 21.22 21.68 11.0M
2025-07-14 21.92 21.95 21.81 21.83 3.5M
2025-07-11 21.87 22.02 21.84 21.92 5.7M
2025-07-10 21.68 21.90 21.62 21.83 4.6M
2025-07-09 21.72 21.83 21.58 21.62 5.2M
2025-07-08 21.52 21.75 21.50 21.70 5.4M
2025-07-07 21.46 21.50 21.41 21.50 2.2M
2025-07-04 21.52 21.56 21.37 21.46 4.4M
2025-07-03 21.47 21.57 21.42 21.55 3.8M
2025-07-02 21.42 21.50 21.37 21.46 4.2M
2025-07-01 21.65 21.69 21.42 21.50 6.0M
2025-06-30 21.53 21.68 21.46 21.62 4.7M
2025-06-27 21.52 21.62 21.49 21.51 4.0M
2025-06-26 21.68 21.69 21.50 21.52 5.2M
2025-06-25 21.74 21.79 21.51 21.70 6.3M
2025-06-24 21.42 21.68 21.42 21.61 4.7M
2025-06-23 21.43 21.43 21.21 21.39 4.8M
2025-06-20 21.96 22.00 21.48 21.50 6.4M
2025-06-19 22.96 23.03 22.64 22.84 7.5M
2025-06-18 23.31 23.35 22.94 22.97 6.6M
2025-06-17 23.06 23.40 23.02 23.31 6.3M
2025-06-16 23.09 23.22 22.95 23.02 7.3M
2025-06-13 23.97 24.31 23.07 23.07 16.8M
2025-06-12 23.71 23.93 23.56 23.88 6.6M
2025-06-11 23.38 23.88 23.31 23.71 9.0M
2025-06-10 23.65 23.65 23.23 23.39 6.0M
2025-06-09 23.42 23.73 23.28 23.67 7.9M
2025-06-06 23.44 23.62 23.33 23.42 5.3M
2025-06-05 23.71 24.06 23.35 23.46 8.1M
2025-06-04 23.12 23.80 23.10 23.60 12.4M
2025-06-03 22.98 23.19 22.88 23.14 5.3M
2025-05-30 23.30 23.33 23.05 23.11 4.6M
2025-05-29 23.31 23.34 23.02 23.32 5.3M
2025-05-28 23.12 23.74 23.00 23.35 10.9M
2025-05-27 23.15 23.27 23.06 23.12 4.0M
2025-05-26 22.95 23.21 22.74 23.14 6.2M
2025-05-23 23.20 23.28 22.97 22.99 6.8M
2025-05-22 23.35 23.43 23.19 23.21 6.0M
2025-05-21 23.60 23.76 23.42 23.43 7.7M
2025-05-20 23.25 24.25 23.25 23.67 19.4M
2025-05-19 23.08 23.40 23.03 23.32 7.0M
2025-05-16 23.08 23.21 22.90 23.14 7.6M
2025-05-15 23.20 23.20 23.01 23.08 6.9M
2025-05-14 23.35 23.35 23.03 23.20 9.3M
2025-05-13 23.50 23.72 23.31 23.31 11.2M
2025-05-12 23.51 23.52 23.30 23.40 8.7M
2025-05-09 23.42 23.60 23.27 23.44 6.9M
2025-05-08 23.25 23.44 23.13 23.42 7.0M
2025-05-07 23.55 23.68 23.26 23.35 8.3M
2025-05-06 23.20 23.44 22.87 23.44 9.5M
2025-04-30 23.27 23.48 23.12 23.18 6.5M
2025-04-29 23.27 23.50 23.04 23.40 7.6M
2025-04-28 23.90 24.00 23.22 23.27 10.8M
2025-04-25 23.88 24.14 23.69 23.89 10.3M
2025-04-24 23.36 24.30 23.36 23.99 27.1M
2025-04-23 26.45 26.50 25.88 25.90 9.6M
2025-04-22 26.55 27.00 26.21 26.59 8.0M
2025-04-21 26.58 26.87 26.45 26.70 7.3M
2025-04-18 27.50 27.64 26.68 26.70 10.8M
2025-04-17 27.24 28.10 26.97 27.74 14.6M
2025-04-16 26.90 27.49 26.80 27.49 13.4M
2025-04-15 26.46 27.44 26.25 27.17 16.0M
2025-04-14 26.17 26.65 26.06 26.49 6.8M
2025-04-11 26.28 26.47 26.04 26.17 6.9M
2025-04-10 26.04 26.83 25.83 26.62 10.5M
2025-04-09 25.35 26.34 25.02 26.21 9.4M
2025-04-08 24.46 25.80 24.46 25.65 11.5M
2025-04-07 25.57 26.20 23.94 24.29 12.4M
2025-04-03 26.22 26.64 26.12 26.60 5.1M
2025-04-02 26.27 26.57 26.17 26.39 4.2M
2025-04-01 26.00 26.33 25.90 26.27 3.9M
2025-03-31 26.26 26.38 25.94 25.96 5.3M
2025-03-28 26.57 26.67 26.27 26.29 4.0M
2025-03-27 26.43 26.63 26.32 26.58 3.7M
2025-03-26 26.57 26.69 26.44 26.47 4.6M
2025-03-25 26.34 26.67 26.17 26.66 6.1M
2025-03-24 26.35 26.39 26.07 26.38 4.7M
2025-03-21 26.44 26.58 26.10 26.25 5.7M
2025-03-20 26.91 26.99 26.44 26.49 7.4M
2025-03-19 26.95 27.05 26.77 27.01 5.2M
2025-03-18 27.13 27.17 26.81 26.95 7.2M
2025-03-17 27.28 27.56 27.01 27.01 11.6M
2025-03-14 26.08 27.22 26.03 27.15 20.5M
2025-03-13 26.06 26.19 25.90 26.00 6.0M
2025-03-12 26.38 26.50 26.09 26.09 9.0M
2025-03-11 25.91 26.34 25.86 26.34 8.0M
2025-03-10 25.90 26.11 25.76 26.10 7.2M
2025-03-07 26.01 26.08 25.80 25.90 7.4M
2025-03-06 25.87 26.08 25.72 26.03 7.3M
2025-03-05 25.97 26.06 25.74 25.83 5.5M
2025-03-04 25.90 26.04 25.66 25.95 7.3M
2025-03-03 26.37 26.78 25.89 26.03 11.0M
2025-02-28 26.83 27.28 26.30 26.37 12.8M
2025-02-27 26.43 26.97 26.22 26.88 13.3M
2025-02-26 26.40 26.49 25.86 26.41 20.5M
2025-02-25 27.60 27.89 27.14 27.19 6.3M
2025-02-24 27.55 28.08 27.54 27.76 8.9M
2025-02-21 27.82 27.88 27.38 27.55 9.4M
2025-02-20 27.20 28.00 27.15 27.82 11.7M
2025-02-19 27.06 27.33 26.85 27.31 7.6M
2025-02-18 27.35 27.79 27.00 27.33 9.2M
2025-02-17 27.75 27.87 27.27 27.32 9.3M
2025-02-14 27.20 27.47 27.06 27.43 6.1M
2025-02-13 27.11 27.46 27.00 27.24 8.1M
2025-02-12 27.14 27.25 26.85 27.14 7.4M
2025-02-11 27.59 27.59 26.95 27.22 5.8M
2025-02-10 27.38 27.61 27.12 27.47 7.8M
2025-02-07 27.00 27.53 26.75 27.25 8.3M
2025-02-06 26.70 27.02 26.70 26.98 5.2M
2025-02-05 27.46 27.46 26.72 26.80 7.7M
2025-01-27 27.39 27.85 27.20 27.27 7.9M
2025-01-24 27.23 27.42 26.90 27.22 8.8M
2025-01-23 27.86 27.91 27.30 27.38 8.1M
2025-01-22 27.78 27.86 27.41 27.62 4.9M
2025-01-21 28.00 28.07 27.54 27.90 5.4M
2025-01-20 28.00 28.28 27.72 27.85 5.6M
2025-01-17 27.54 28.12 27.21 27.91 6.2M
2025-01-16 28.12 28.48 27.70 27.93 6.6M
2025-01-15 28.50 28.62 28.02 28.12 5.8M
2025-01-14 27.97 28.60 27.95 28.52 7.6M
2025-01-13 27.49 27.90 27.25 27.90 4.7M
2025-01-10 28.20 28.25 27.50 27.51 6.1M
2025-01-09 28.40 28.51 28.03 28.20 4.7M
2025-01-08 28.67 28.75 27.92 28.45 6.5M
2025-01-07 28.78 28.88 28.28 28.63 5.8M
2025-01-06 28.66 29.23 28.35 28.78 6.7M
2025-01-03 29.50 29.85 28.52 28.66 11.2M
2025-01-02 29.06 30.38 29.05 29.60 16.3M