CMF CSI Livestock breeding (516670)

516670
🏛️ China →
0.72
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 0.72 0.73 0.71 0.72 35.3M
2023-12-28 0.72 0.72 0.71 0.72 33.8M
2023-12-27 0.70 0.72 0.70 0.72 37.4M
2023-12-26 0.70 0.71 0.70 0.70 38.0M
2023-12-25 0.70 0.70 0.69 0.70 32.1M
2023-12-22 0.70 0.71 0.69 0.70 41.3M
2023-12-21 0.70 0.70 0.69 0.70 30.9M
2023-12-20 0.71 0.71 0.70 0.70 30.6M
2023-12-19 0.71 0.71 0.70 0.71 30.5M
2023-12-18 0.71 0.72 0.71 0.71 28.2M
2023-12-15 0.71 0.72 0.71 0.71 31.9M
2023-12-14 0.72 0.72 0.71 0.71 41.5M
2023-12-13 0.73 0.73 0.72 0.72 33.3M
2023-12-12 0.73 0.73 0.73 0.73 32.7M
2023-12-11 0.72 0.74 0.71 0.74 48.5M
2023-12-08 0.74 0.74 0.73 0.73 51.3M
2023-12-07 0.74 0.74 0.73 0.74 57.5M
2023-12-06 0.72 0.74 0.71 0.74 61.0M
2023-12-05 0.72 0.73 0.72 0.72 39.3M
2023-12-04 0.71 0.73 0.71 0.73 52.2M
2023-12-01 0.73 0.73 0.71 0.71 36.3M
2023-11-30 0.72 0.73 0.72 0.73 39.7M
2023-11-29 0.73 0.73 0.72 0.72 45.2M
2023-11-28 0.73 0.73 0.72 0.73 55.1M
2023-11-27 0.73 0.74 0.73 0.73 43.5M
2023-11-24 0.72 0.74 0.72 0.73 41.4M
2023-11-23 0.72 0.73 0.72 0.72 33.6M
2023-11-22 0.72 0.73 0.72 0.72 38.9M
2023-11-21 0.72 0.73 0.72 0.72 42.7M
2023-11-20 0.71 0.72 0.71 0.72 40.5M
2023-11-17 0.70 0.71 0.70 0.71 24.4M
2023-11-16 0.71 0.71 0.70 0.70 38.4M
2023-11-15 0.71 0.71 0.71 0.71 46.4M
2023-11-14 0.71 0.71 0.70 0.71 32.7M
2023-11-13 0.71 0.71 0.70 0.71 42.9M
2023-11-10 0.71 0.71 0.70 0.71 34.4M
2023-11-09 0.70 0.71 0.70 0.70 38.6M
2023-11-08 0.71 0.71 0.70 0.70 31.3M
2023-11-07 0.70 0.71 0.70 0.71 38.3M
2023-11-06 0.71 0.71 0.70 0.71 47.9M
2023-11-03 0.71 0.71 0.70 0.71 49.8M
2023-11-02 0.71 0.72 0.71 0.71 34.7M
2023-11-01 0.71 0.71 0.71 0.71 52.6M
2023-10-31 0.71 0.71 0.71 0.71 48.6M
2023-10-30 0.70 0.71 0.69 0.71 65.7M
2023-10-27 0.68 0.70 0.68 0.70 42.8M
2023-10-26 0.68 0.68 0.67 0.68 46.5M
2023-10-25 0.67 0.68 0.67 0.68 44.6M
2023-10-24 0.66 0.67 0.66 0.67 45.9M
2023-10-23 0.67 0.68 0.66 0.66 41.7M
2023-10-20 0.67 0.67 0.67 0.67 47.1M
2023-10-19 0.69 0.69 0.67 0.67 56.4M
2023-10-18 0.69 0.70 0.69 0.69 45.5M
2023-10-17 0.69 0.70 0.69 0.69 33.2M
2023-10-16 0.70 0.70 0.69 0.69 35.8M
2023-10-13 0.70 0.70 0.70 0.70 39.9M
2023-10-12 0.70 0.71 0.70 0.70 35.5M
2023-10-11 0.70 0.71 0.70 0.70 47.6M
2023-10-10 0.70 0.71 0.70 0.70 51.0M
2023-10-09 0.71 0.71 0.70 0.70 52.7M
2023-09-28 0.72 0.72 0.71 0.71 37.3M
2023-09-27 0.72 0.72 0.72 0.72 39.3M
2023-09-26 0.72 0.72 0.72 0.72 28.5M
2023-09-25 0.73 0.73 0.72 0.72 27.8M
2023-09-22 0.71 0.72 0.71 0.72 35.1M
2023-09-21 0.73 0.73 0.72 0.72 47.3M
2023-09-20 0.73 0.73 0.72 0.73 41.1M
2023-09-19 0.72 0.73 0.72 0.72 32.9M
2023-09-18 0.72 0.72 0.71 0.72 35.2M
2023-09-15 0.72 0.72 0.72 0.72 43.6M
2023-09-14 0.72 0.73 0.72 0.72 39.6M
2023-09-13 0.73 0.73 0.72 0.72 28.9M
2023-09-12 0.72 0.73 0.72 0.73 40.2M
2023-09-11 0.72 0.72 0.71 0.72 31.4M
2023-09-08 0.72 0.72 0.71 0.71 29.4M
2023-09-07 0.73 0.73 0.72 0.72 31.8M
2023-09-06 0.73 0.73 0.72 0.73 26.8M
2023-09-05 0.73 0.73 0.73 0.73 24.0M
2023-09-04 0.73 0.73 0.72 0.73 35.7M
2023-09-01 0.72 0.73 0.72 0.73 28.3M
2023-08-31 0.72 0.73 0.72 0.72 33.7M
2023-08-30 0.73 0.73 0.72 0.73 29.6M
2023-08-29 0.72 0.73 0.72 0.73 29.8M
2023-08-28 0.74 0.75 0.72 0.73 44.9M
2023-08-25 0.72 0.74 0.72 0.72 39.8M
2023-08-24 0.71 0.72 0.70 0.72 41.2M
2023-08-23 0.71 0.72 0.71 0.71 32.6M
2023-08-22 0.72 0.72 0.70 0.71 37.4M
2023-08-21 0.73 0.73 0.72 0.72 34.1M
2023-08-18 0.74 0.74 0.73 0.73 38.9M
2023-08-17 0.74 0.74 0.73 0.74 37.0M
2023-08-16 0.74 0.74 0.73 0.74 33.7M
2023-08-15 0.74 0.74 0.73 0.74 36.8M
2023-08-14 0.74 0.74 0.73 0.74 36.6M
2023-08-11 0.76 0.76 0.74 0.74 48.6M
2023-08-10 0.76 0.76 0.76 0.76 34.9M
2023-08-09 0.76 0.76 0.76 0.76 51.5M
2023-08-08 0.77 0.77 0.76 0.77 55.3M
2023-08-07 0.77 0.77 0.77 0.77 43.9M
2023-08-04 0.77 0.78 0.77 0.77 36.1M
2023-08-03 0.77 0.77 0.77 0.77 34.6M
2023-08-02 0.78 0.78 0.77 0.77 45.7M
2023-08-01 0.79 0.79 0.78 0.78 49.3M
2023-07-31 0.77 0.79 0.77 0.79 61.9M
2023-07-28 0.77 0.77 0.76 0.77 34.9M
2023-07-27 0.76 0.77 0.76 0.77 41.2M
2023-07-26 0.76 0.76 0.76 0.76 33.2M
2023-07-25 0.76 0.76 0.75 0.76 37.6M
2023-07-24 0.77 0.77 0.76 0.76 83.5M
2023-07-21 0.76 0.77 0.76 0.77 50.7M
2023-07-20 0.76 0.77 0.76 0.76 44.7M
2023-07-19 0.76 0.77 0.76 0.77 46.9M
2023-07-18 0.76 0.77 0.75 0.76 44.5M
2023-07-17 0.75 0.76 0.74 0.76 52.3M
2023-07-14 0.76 0.76 0.75 0.75 41.9M
2023-07-13 0.75 0.76 0.75 0.76 42.6M
2023-07-12 0.75 0.76 0.74 0.75 43.9M
2023-07-11 0.75 0.75 0.74 0.75 52.8M
2023-07-10 0.75 0.76 0.75 0.75 50.4M
2023-07-07 0.74 0.75 0.73 0.75 39.0M
2023-07-06 0.73 0.74 0.73 0.74 49.9M
2023-07-05 0.74 0.74 0.73 0.73 34.3M
2023-07-04 0.75 0.75 0.74 0.75 37.3M
2023-07-03 0.74 0.74 0.74 0.74 41.4M
2023-06-30 0.74 0.74 0.73 0.74 32.2M
2023-06-29 0.73 0.74 0.73 0.74 35.2M
2023-06-28 0.73 0.73 0.72 0.73 28.4M
2023-06-27 0.73 0.74 0.73 0.73 33.4M
2023-06-26 0.72 0.73 0.72 0.73 37.8M
2023-06-21 0.74 0.74 0.73 0.73 42.0M
2023-06-20 0.74 0.74 0.74 0.74 49.0M
2023-06-19 0.74 0.75 0.74 0.74 38.5M
2023-06-16 0.73 0.75 0.73 0.74 60.2M
2023-06-15 0.73 0.73 0.73 0.73 33.6M
2023-06-14 0.74 0.74 0.73 0.73 37.7M
2023-06-13 0.74 0.74 0.73 0.74 39.9M
2023-06-12 0.73 0.74 0.73 0.74 38.3M
2023-06-09 0.74 0.74 0.73 0.73 50.6M
2023-06-08 0.72 0.74 0.72 0.74 70.0M
2023-06-07 0.72 0.72 0.71 0.72 33.3M
2023-06-06 0.72 0.73 0.72 0.72 40.6M
2023-06-05 0.73 0.73 0.72 0.73 44.3M
2023-06-02 0.73 0.73 0.73 0.73 40.2M
2023-06-01 0.72 0.73 0.72 0.73 66.3M
2023-05-31 0.73 0.73 0.72 0.72 54.0M
2023-05-30 0.74 0.74 0.72 0.73 76.7M
2023-05-29 0.74 0.75 0.73 0.74 35.7M
2023-05-26 0.75 0.75 0.74 0.75 37.1M
2023-05-25 0.76 0.76 0.74 0.75 42.8M
2023-05-24 0.76 0.76 0.76 0.76 34.2M
2023-05-23 0.77 0.77 0.76 0.76 43.2M
2023-05-22 0.77 0.77 0.76 0.77 31.7M
2023-05-19 0.76 0.77 0.75 0.77 36.9M
2023-05-18 0.78 0.78 0.76 0.76 67.4M
2023-05-17 0.78 0.78 0.77 0.78 28.1M
2023-05-16 0.78 0.78 0.77 0.78 44.3M
2023-05-15 0.79 0.79 0.77 0.78 48.2M
2023-05-12 0.78 0.79 0.78 0.79 29.6M
2023-05-11 0.78 0.79 0.78 0.78 36.0M
2023-05-10 0.79 0.79 0.78 0.78 58.6M
2023-05-09 0.78 0.79 0.78 0.79 47.3M
2023-05-08 0.79 0.79 0.78 0.79 58.1M
2023-05-05 0.80 0.80 0.78 0.79 56.4M
2023-05-04 0.81 0.81 0.80 0.80 47.6M
2023-04-28 0.82 0.82 0.80 0.81 45.4M
2023-04-27 0.82 0.82 0.81 0.81 72.0M
2023-04-26 0.81 0.82 0.81 0.82 39.4M
2023-04-25 0.82 0.82 0.80 0.81 97.6M
2023-04-24 0.83 0.83 0.81 0.81 85.3M
2023-04-21 0.84 0.84 0.83 0.83 83.0M
2023-04-20 0.84 0.84 0.83 0.83 71.3M
2023-04-19 0.84 0.85 0.84 0.85 72.3M
2023-04-18 0.85 0.85 0.84 0.85 53.9M
2023-04-17 0.85 0.85 0.84 0.85 81.2M
2023-04-14 0.85 0.85 0.84 0.85 49.7M
2023-04-13 0.85 0.86 0.85 0.85 31.0M
2023-04-12 0.86 0.86 0.85 0.86 29.1M
2023-04-11 0.87 0.87 0.86 0.86 23.9M
2023-04-10 0.87 0.88 0.86 0.87 52.6M
2023-04-07 0.88 0.88 0.87 0.87 52.5M
2023-04-06 0.89 0.90 0.87 0.88 79.5M
2023-04-04 0.87 0.90 0.87 0.89 70.8M
2023-04-03 0.86 0.88 0.86 0.87 56.9M
2023-03-31 0.85 0.87 0.85 0.86 47.0M
2023-03-30 0.83 0.84 0.83 0.84 25.9M
2023-03-29 0.84 0.85 0.83 0.83 40.2M
2023-03-28 0.84 0.85 0.84 0.85 22.4M
2023-03-27 0.83 0.84 0.83 0.84 25.2M
2023-03-24 0.83 0.84 0.83 0.83 19.5M
2023-03-23 0.83 0.83 0.83 0.83 18.7M
2023-03-22 0.83 0.84 0.83 0.83 25.8M
2023-03-21 0.83 0.83 0.83 0.83 29.3M
2023-03-20 0.84 0.84 0.82 0.83 35.6M
2023-03-17 0.84 0.84 0.84 0.84 24.3M
2023-03-16 0.86 0.86 0.84 0.84 25.2M
2023-03-15 0.86 0.87 0.86 0.86 20.7M
2023-03-14 0.85 0.87 0.84 0.86 34.2M
2023-03-13 0.84 0.85 0.83 0.85 25.2M
2023-03-10 0.84 0.85 0.83 0.84 48.9M
2023-03-09 0.85 0.86 0.85 0.85 20.5M
2023-03-08 0.86 0.86 0.85 0.85 13.3M
2023-03-07 0.88 0.88 0.86 0.86 19.0M
2023-03-06 0.87 0.88 0.86 0.88 26.8M
2023-03-03 0.87 0.87 0.86 0.87 27.4M
2023-03-02 0.88 0.88 0.87 0.87 36.9M
2023-03-01 0.88 0.88 0.87 0.88 20.9M
2023-02-28 0.87 0.88 0.87 0.88 37.3M
2023-02-27 0.88 0.88 0.87 0.87 29.0M
2023-02-24 0.87 0.88 0.87 0.88 43.7M
2023-02-23 0.87 0.88 0.87 0.87 38.1M
2023-02-22 0.87 0.88 0.87 0.87 33.8M
2023-02-21 0.86 0.88 0.86 0.87 39.7M
2023-02-20 0.86 0.86 0.85 0.86 34.3M
2023-02-17 0.85 0.86 0.85 0.85 19.5M
2023-02-16 0.86 0.87 0.84 0.85 21.1M
2023-02-15 0.87 0.87 0.86 0.86 15.3M
2023-02-14 0.88 0.88 0.86 0.87 18.3M
2023-02-13 0.88 0.88 0.86 0.87 26.8M
2023-02-10 0.87 0.88 0.87 0.87 20.4M
2023-02-09 0.87 0.87 0.87 0.87 27.0M
2023-02-08 0.88 0.88 0.87 0.87 16.7M
2023-02-07 0.89 0.89 0.87 0.88 24.7M
2023-02-06 0.87 0.89 0.87 0.89 44.5M
2023-02-03 0.89 0.89 0.87 0.88 39.7M
2023-02-02 0.88 0.89 0.88 0.89 40.9M
2023-02-01 0.87 0.88 0.87 0.88 50.7M
2023-01-31 0.86 0.88 0.86 0.87 41.0M
2023-01-30 0.87 0.87 0.86 0.86 39.4M
2023-01-20 0.86 0.87 0.86 0.86 21.6M
2023-01-19 0.86 0.86 0.85 0.86 22.0M
2023-01-18 0.87 0.87 0.86 0.86 30.4M
2023-01-17 0.87 0.87 0.86 0.86 37.2M
2023-01-16 0.86 0.88 0.86 0.87 40.7M
2023-01-13 0.84 0.86 0.84 0.86 52.1M
2023-01-12 0.84 0.85 0.84 0.84 28.0M
2023-01-11 0.84 0.85 0.83 0.84 33.6M
2023-01-10 0.84 0.84 0.83 0.84 52.9M
2023-01-09 0.83 0.84 0.83 0.84 21.5M
2023-01-06 0.84 0.84 0.83 0.83 21.4M
2023-01-05 0.83 0.84 0.83 0.84 26.2M
2023-01-04 0.83 0.84 0.83 0.83 19.2M
2023-01-03 0.84 0.84 0.82 0.83 23.0M