Bingo Software

688227
🏛️ china →
31.62
Last Update: 2025-09-26
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 20.01 20.08 19.32 19.63 1.3M
2022-12-29 19.75 20.23 19.75 20.01 0.8M
2022-12-28 20.07 20.07 19.22 19.39 0.6M
2022-12-27 20.66 20.75 19.66 20.03 0.7M
2022-12-26 20.39 20.52 20.03 20.26 0.5M
2022-12-23 20.40 21.09 19.99 20.15 0.7M
2022-12-22 21.05 21.23 20.71 20.72 0.2M
2022-12-21 21.40 21.48 20.88 20.96 0.3M
2022-12-20 21.33 21.91 21.32 21.44 0.3M
2022-12-19 22.15 22.15 21.55 21.55 0.4M
2022-12-16 22.38 22.46 21.96 22.07 0.3M
2022-12-15 22.12 22.73 22.12 22.59 0.3M
2022-12-14 22.80 22.80 22.25 22.26 0.4M
2022-12-13 22.90 23.28 22.57 22.57 0.5M
2022-12-12 23.43 23.63 22.59 23.00 0.7M
2022-12-09 23.62 23.76 23.06 23.06 0.6M
2022-12-08 23.45 24.08 23.02 23.76 1.0M
2022-12-07 23.68 23.68 23.21 23.30 0.8M
2022-12-06 23.71 24.94 23.63 23.71 0.9M
2022-12-05 23.99 24.14 22.74 24.12 2.4M
2022-12-02 23.39 25.02 23.05 23.52 3.6M
2022-12-01 21.73 23.55 21.70 23.39 2.4M
2022-11-30 22.44 22.45 21.50 21.55 1.3M
2022-11-29 21.96 22.35 21.88 22.20 1.1M
2022-11-28 22.91 23.17 21.96 21.96 1.4M
2022-11-25 23.70 23.95 23.20 23.30 0.9M
2022-11-24 24.59 24.82 23.50 23.90 2.3M
2022-11-23 25.10 25.35 23.66 24.70 2.9M
2022-11-22 27.15 27.15 24.63 25.08 3.3M
2022-11-21 25.00 27.27 25.00 26.65 5.2M
2022-11-18 23.10 26.32 23.10 24.79 6.3M
2022-11-17 22.33 22.47 21.90 22.47 1.0M
2022-11-16 22.77 22.77 22.10 22.10 1.6M
2022-11-15 21.31 23.30 21.11 22.74 3.6M
2022-11-14 21.02 21.33 20.81 21.21 0.6M
2022-11-11 21.36 21.78 21.00 21.00 1.0M
2022-11-10 21.24 21.32 20.75 21.18 0.7M
2022-11-09 20.58 21.73 20.46 21.13 1.1M
2022-11-08 20.71 20.71 20.20 20.69 0.5M
2022-11-07 20.55 20.85 20.43 20.55 0.4M
2022-11-04 20.80 20.81 20.50 20.54 0.6M
2022-11-03 20.68 20.94 20.32 20.70 0.6M
2022-11-02 20.50 21.06 20.37 20.89 0.9M
2022-11-01 20.29 20.73 20.11 20.50 0.8M
2022-10-31 19.66 20.85 19.38 20.39 1.0M
2022-10-28 20.14 20.35 19.31 19.42 0.7M
2022-10-27 19.96 21.10 19.96 19.96 1.2M
2022-10-26 18.70 20.33 18.70 20.11 1.3M
2022-10-25 18.94 19.18 18.41 18.69 0.3M
2022-10-24 19.07 19.64 19.00 19.00 0.4M
2022-10-21 19.25 19.25 18.83 19.15 0.3M
2022-10-20 19.25 19.47 19.02 19.18 0.3M
2022-10-19 19.30 19.43 18.96 19.26 0.5M
2022-10-18 19.48 19.48 19.00 19.11 0.4M
2022-10-17 18.98 19.50 18.96 19.36 0.6M
2022-10-14 18.58 19.20 18.55 18.98 0.7M
2022-10-13 17.74 18.75 17.63 18.66 0.7M
2022-10-12 17.25 17.77 17.07 17.75 0.3M
2022-10-11 17.17 17.33 16.91 17.27 0.2M
2022-10-10 17.58 17.58 17.10 17.24 0.2M
2022-09-30 17.59 17.78 17.49 17.58 0.1M
2022-09-29 17.78 17.96 17.55 17.57 0.2M
2022-09-28 18.06 18.09 17.53 17.73 0.2M
2022-09-27 17.73 18.09 17.62 18.07 0.3M
2022-09-26 18.30 18.56 17.70 17.84 0.2M
2022-09-23 19.00 19.05 18.45 18.55 0.2M
2022-09-22 18.88 19.29 18.88 19.00 0.1M
2022-09-21 19.66 19.66 18.71 19.06 0.1M
2022-09-20 18.96 19.09 18.81 18.98 0.1M
2022-09-19 19.06 19.25 18.76 18.96 0.1M
2022-09-16 19.58 19.68 19.04 19.05 0.1M
2022-09-15 19.73 19.84 19.21 19.58 0.2M
2022-09-14 19.53 19.86 19.53 19.80 0.2M
2022-09-13 19.88 19.88 19.75 19.77 0.1M
2022-09-09 19.66 19.80 19.59 19.68 0.1M
2022-09-08 19.90 19.90 19.60 19.81 0.1M
2022-09-07 19.90 19.91 19.72 19.82 0.1M
2022-09-06 19.81 19.95 19.65 19.90 0.2M
2022-09-05 19.80 19.94 19.53 19.81 0.2M
2022-09-02 19.72 19.99 19.63 19.80 0.2M
2022-09-01 19.77 19.91 19.55 19.63 0.2M
2022-08-31 20.20 20.31 19.60 19.77 0.4M
2022-08-30 20.59 20.68 20.17 20.34 0.3M
2022-08-29 20.47 20.69 20.44 20.59 0.2M
2022-08-26 20.70 20.85 20.49 20.71 0.2M
2022-08-25 20.73 20.90 20.44 20.76 0.3M
2022-08-24 21.43 21.43 20.72 20.90 0.4M
2022-08-23 21.19 21.38 21.19 21.37 0.2M
2022-08-22 21.33 21.35 21.11 21.25 0.3M
2022-08-19 21.81 22.10 21.35 21.35 0.5M
2022-08-18 21.65 21.97 21.52 21.81 0.4M
2022-08-17 21.60 21.74 21.54 21.74 0.2M
2022-08-16 21.89 21.89 21.63 21.65 0.3M
2022-08-15 21.83 22.17 21.70 21.78 0.3M
2022-08-12 22.02 22.55 21.88 21.93 0.4M
2022-08-11 22.19 22.50 22.19 22.35 0.5M
2022-08-10 21.82 22.35 21.82 22.15 0.7M
2022-08-09 21.90 22.02 21.79 21.97 0.4M
2022-08-08 21.74 21.97 21.67 21.92 0.5M
2022-08-05 21.31 21.87 21.30 21.75 0.7M
2022-08-04 21.00 21.36 20.62 21.26 0.4M
2022-08-03 20.58 21.27 20.58 20.75 0.4M
2022-08-02 21.58 21.58 20.55 20.69 0.5M
2022-08-01 21.69 21.69 21.22 21.59 0.2M
2022-07-29 21.62 21.87 21.10 21.50 0.5M
2022-07-28 21.14 21.65 21.08 21.56 0.6M
2022-07-27 20.95 21.07 20.80 21.04 0.3M
2022-07-26 20.77 20.99 20.55 20.86 0.3M
2022-07-25 21.20 21.20 20.80 20.86 0.2M
2022-07-22 21.00 21.24 20.76 20.99 0.2M
2022-07-21 21.05 21.24 21.05 21.13 0.3M
2022-07-20 21.20 21.20 20.91 21.13 0.2M
2022-07-19 20.93 21.09 20.82 21.07 0.2M
2022-07-18 20.90 20.98 20.56 20.88 0.2M
2022-07-15 20.98 20.98 20.48 20.55 0.2M
2022-07-14 20.74 20.96 20.51 20.84 0.2M
2022-07-13 20.51 20.76 20.51 20.74 0.2M
2022-07-12 20.50 20.95 20.41 20.60 0.5M
2022-07-11 20.80 20.81 20.50 20.64 0.3M
2022-07-08 20.93 21.10 20.75 20.83 0.2M
2022-07-07 20.88 20.97 20.62 20.74 0.2M
2022-07-06 20.66 20.90 20.59 20.70 0.3M
2022-07-05 21.44 21.44 20.69 20.89 0.4M
2022-07-04 21.09 21.44 20.88 21.26 0.3M
2022-07-01 21.44 21.50 21.10 21.25 0.5M
2022-06-30 21.74 21.99 21.35 21.42 0.9M
2022-06-29 22.15 22.32 21.80 21.80 0.4M
2022-06-28 21.81 22.18 21.75 22.15 0.3M
2022-06-27 22.07 22.33 21.71 21.98 0.4M
2022-06-24 21.65 22.38 21.65 22.07 0.6M
2022-06-23 21.56 21.60 21.15 21.59 0.2M
2022-06-22 21.47 21.64 21.24 21.24 0.2M
2022-06-21 21.51 21.96 21.30 21.66 0.3M
2022-06-20 21.50 21.79 21.34 21.73 0.2M
2022-06-17 21.62 21.84 21.27 21.51 0.2M
2022-06-16 21.68 21.92 21.62 21.78 0.2M
2022-06-15 21.60 22.11 21.56 21.72 0.3M
2022-06-14 21.58 21.95 20.72 21.72 0.5M
2022-06-13 21.36 21.78 21.36 21.59 0.3M
2022-06-10 21.49 21.66 21.42 21.52 0.4M
2022-06-09 22.18 22.18 21.30 21.42 0.7M
2022-06-08 22.50 22.90 21.86 22.26 0.7M
2022-06-07 22.69 22.84 22.18 22.52 0.8M
2022-06-06 22.22 23.26 22.05 22.83 1.5M
2022-06-02 21.30 22.56 20.89 22.48 1.4M
2022-06-01 20.21 21.30 20.01 21.30 1.0M
2022-05-31 19.66 20.20 19.40 20.19 0.5M
2022-05-30 19.48 19.75 19.38 19.59 0.1M
2022-05-27 19.53 19.61 19.26 19.42 0.2M
2022-05-26 19.52 19.52 18.95 19.47 0.2M
2022-05-25 19.13 19.38 18.97 19.38 0.2M
2022-05-24 20.14 20.19 18.88 18.97 0.5M
2022-05-23 19.68 20.15 19.68 20.02 0.4M
2022-05-20 19.70 19.82 19.60 19.79 0.3M
2022-05-19 19.49 19.69 19.32 19.64 0.3M
2022-05-18 19.50 19.88 19.50 19.69 0.3M
2022-05-17 19.70 19.70 19.33 19.50 0.3M
2022-05-16 19.74 19.83 19.40 19.59 0.2M
2022-05-13 19.33 19.65 19.29 19.51 0.3M
2022-05-12 19.33 19.69 19.26 19.39 0.3M
2022-05-11 19.50 19.96 19.40 19.43 0.5M
2022-05-10 19.02 19.50 18.97 19.41 0.3M
2022-05-09 19.00 19.48 18.82 19.30 0.3M
2022-05-06 18.88 19.74 18.60 19.22 0.4M
2022-05-05 18.62 19.36 18.54 19.17 0.4M
2022-04-29 18.19 18.99 18.10 18.85 0.4M
2022-04-28 18.85 18.85 17.97 18.03 0.3M
2022-04-27 18.30 18.96 17.70 18.88 0.4M
2022-04-26 19.42 19.42 18.43 18.45 0.4M
2022-04-25 21.15 21.15 19.13 19.17 0.5M
2022-04-22 21.26 21.33 20.90 21.19 0.3M
2022-04-21 22.21 22.21 21.22 21.26 0.3M
2022-04-20 22.14 22.53 22.06 22.12 0.3M
2022-04-19 21.81 22.50 21.81 22.14 0.3M
2022-04-18 21.79 22.25 21.50 22.07 0.2M
2022-04-15 22.50 22.50 21.92 22.05 0.6M
2022-04-14 22.63 22.80 22.38 22.53 0.3M
2022-04-13 22.70 22.86 22.45 22.60 0.2M
2022-04-12 22.65 22.77 22.23 22.70 0.2M
2022-04-11 23.24 23.25 22.23 22.35 0.4M
2022-04-08 23.68 23.79 23.24 23.31 0.2M
2022-04-07 23.99 23.99 23.52 23.52 0.3M
2022-04-06 24.09 24.24 23.97 24.01 0.3M
2022-04-01 23.90 23.90 23.59 23.82 0.3M
2022-03-31 23.93 24.12 23.82 23.96 0.3M
2022-03-30 23.60 23.97 23.60 23.94 0.3M
2022-03-29 23.75 24.11 23.51 23.60 0.2M
2022-03-28 24.02 24.09 23.61 23.80 0.3M
2022-03-25 23.95 24.27 23.79 23.99 0.3M
2022-03-24 24.39 24.55 23.95 23.95 0.3M
2022-03-23 24.59 24.65 24.33 24.48 0.3M
2022-03-22 24.52 24.66 24.29 24.50 0.4M
2022-03-21 24.44 24.79 24.36 24.69 0.4M
2022-03-18 24.42 24.55 24.15 24.47 0.3M
2022-03-17 24.60 24.66 24.25 24.30 0.5M
2022-03-16 23.80 24.18 23.22 24.05 0.5M
2022-03-15 24.84 24.84 23.33 23.50 0.6M
2022-03-14 25.67 25.67 24.78 24.90 0.4M
2022-03-11 25.60 25.77 24.98 25.67 0.5M
2022-03-10 25.81 25.99 25.43 25.60 0.4M
2022-03-09 25.82 25.98 24.24 25.38 0.6M
2022-03-08 26.51 26.69 25.63 25.73 0.5M
2022-03-07 27.03 27.03 26.39 26.64 0.5M
2022-03-04 27.25 27.30 26.86 27.01 0.6M
2022-03-03 27.49 27.68 27.25 27.28 0.6M
2022-03-02 27.15 27.58 27.15 27.41 0.3M
2022-03-01 27.45 27.50 27.28 27.41 0.3M
2022-02-28 27.62 27.81 27.08 27.39 0.6M
2022-02-25 27.70 27.97 27.59 27.61 0.5M
2022-02-24 28.71 28.71 27.14 27.43 0.9M
2022-02-23 28.00 28.25 27.92 28.20 0.5M
2022-02-22 28.33 28.33 27.77 27.98 0.9M
2022-02-21 28.00 29.35 27.91 28.72 1.7M
2022-02-18 27.15 27.85 27.15 27.67 0.8M
2022-02-17 27.17 27.28 27.05 27.16 0.4M
2022-02-16 26.98 27.27 26.93 27.17 0.5M
2022-02-15 26.70 27.08 26.62 26.85 0.4M
2022-02-14 26.60 26.95 26.52 26.68 0.3M
2022-02-11 27.38 27.39 26.65 26.65 0.8M
2022-02-10 28.20 28.30 27.18 27.30 1.5M
2022-02-09 27.81 28.45 27.81 28.42 0.6M
2022-02-08 25.50 28.09 25.50 27.99 0.7M
2022-02-07 28.29 28.35 27.78 27.90 0.5M
2022-01-28 27.69 28.17 27.40 27.69 0.7M
2022-01-27 28.44 28.48 27.37 27.38 1.1M
2022-01-26 28.62 28.87 28.08 28.38 0.9M
2022-01-25 29.76 29.76 28.36 28.39 1.6M
2022-01-24 30.99 31.44 29.63 29.65 2.6M
2022-01-21 31.31 31.80 30.97 31.08 1.5M
2022-01-20 32.12 32.21 31.30 31.35 2.1M
2022-01-19 30.94 32.31 30.93 32.31 3.6M
2022-01-18 31.88 32.16 30.97 31.20 2.9M
2022-01-17 31.00 32.35 30.94 31.98 3.7M
2022-01-14 31.10 31.29 30.85 30.90 1.6M
2022-01-13 31.45 31.45 31.21 31.22 1.1M
2022-01-12 31.39 31.40 31.19 31.35 1.5M
2022-01-11 31.16 31.42 31.13 31.26 1.3M
2022-01-10 31.30 31.47 30.87 31.25 1.8M
2022-01-07 31.50 31.68 31.13 31.13 2.1M
2022-01-06 31.17 31.71 31.11 31.43 2.2M
2022-01-05 32.35 32.50 31.18 31.34 4.3M
2022-01-04 32.20 32.64 32.00 32.18 4.7M