HitGen

688222
🏛️ china →
23.31
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 13.80 13.90 13.45 13.48 1.4M
2022-12-29 13.55 14.06 13.26 13.80 1.8M
2022-12-28 13.81 13.89 13.42 13.50 1.4M
2022-12-27 14.02 14.20 13.77 13.80 1.6M
2022-12-26 14.44 14.50 13.98 14.12 1.2M
2022-12-23 13.75 14.76 13.75 14.37 1.2M
2022-12-22 14.08 14.38 13.88 13.96 0.8M
2022-12-21 13.85 14.25 13.85 14.09 0.8M
2022-12-20 14.30 14.44 13.91 14.06 0.9M
2022-12-19 14.83 14.93 14.20 14.27 1.1M
2022-12-16 14.94 15.08 14.65 14.83 0.9M
2022-12-15 15.18 15.28 14.78 14.91 1.4M
2022-12-14 15.15 15.32 14.98 15.01 1.3M
2022-12-13 15.32 15.53 15.07 15.20 1.4M
2022-12-12 15.50 15.50 15.06 15.33 1.9M
2022-12-09 15.44 15.55 15.22 15.22 1.8M
2022-12-08 15.72 15.72 15.25 15.38 1.5M
2022-12-07 15.41 15.60 15.16 15.56 1.8M
2022-12-06 15.41 15.57 15.23 15.32 1.2M
2022-12-05 15.43 15.58 15.31 15.40 1.1M
2022-12-02 15.30 15.54 15.22 15.35 0.8M
2022-12-01 15.35 15.40 15.16 15.30 0.9M
2022-11-30 15.45 15.58 15.10 15.17 1.3M
2022-11-29 15.01 15.68 15.01 15.52 2.0M
2022-11-28 15.00 15.35 14.98 15.10 1.3M
2022-11-25 15.33 15.38 15.01 15.20 1.0M
2022-11-24 15.26 15.57 15.12 15.29 1.1M
2022-11-23 15.89 15.96 15.18 15.30 2.0M
2022-11-22 16.78 16.95 15.85 15.97 2.9M
2022-11-21 16.73 17.03 16.64 16.78 1.5M
2022-11-18 17.06 17.44 16.73 16.73 2.7M
2022-11-17 17.11 17.18 16.96 17.04 1.3M
2022-11-16 17.15 17.75 17.01 17.23 1.7M
2022-11-15 17.17 17.25 16.77 17.06 1.6M
2022-11-14 16.80 17.39 16.50 17.16 1.9M
2022-11-11 16.96 17.66 16.85 16.85 3.0M
2022-11-10 17.09 17.29 16.75 16.80 2.4M
2022-11-09 17.01 17.28 16.73 16.96 1.8M
2022-11-08 16.99 17.22 16.90 17.05 1.2M
2022-11-07 17.21 17.40 16.96 17.07 1.3M
2022-11-04 17.38 17.71 17.13 17.21 1.4M
2022-11-03 16.98 17.38 16.87 17.28 1.8M
2022-11-02 17.15 17.36 16.94 17.10 2.4M
2022-11-01 16.40 17.14 16.19 17.02 2.0M
2022-10-31 15.67 16.68 15.67 16.22 1.8M
2022-10-28 15.90 16.18 15.30 15.49 0.8M
2022-10-27 16.10 16.10 15.71 15.98 0.9M
2022-10-26 15.47 16.39 15.37 16.09 1.4M
2022-10-25 15.60 15.60 14.88 15.41 1.0M
2022-10-24 16.17 16.17 15.40 15.61 1.0M
2022-10-21 16.35 16.35 15.65 15.98 1.1M
2022-10-20 16.42 16.85 15.98 16.17 1.5M
2022-10-19 18.08 18.08 16.41 16.42 3.5M
2022-10-18 18.45 18.45 17.92 18.08 1.8M
2022-10-17 18.40 18.78 18.13 18.17 2.0M
2022-10-14 17.98 18.75 17.76 18.41 2.2M
2022-10-13 17.33 18.25 17.14 17.72 1.8M
2022-10-12 17.81 17.81 16.85 17.29 1.5M
2022-10-11 17.13 17.71 16.70 17.70 1.4M
2022-10-10 17.07 17.27 17.00 17.15 0.7M
2022-09-30 17.03 17.25 16.90 17.10 1.0M
2022-09-29 17.20 17.41 16.90 17.07 1.2M
2022-09-28 17.25 17.34 17.00 17.06 1.0M
2022-09-27 17.05 17.34 16.63 17.19 0.8M
2022-09-26 17.13 17.38 16.91 16.98 0.9M
2022-09-23 17.00 17.30 16.86 17.23 0.9M
2022-09-22 17.10 17.22 17.00 17.07 0.5M
2022-09-21 17.20 17.50 17.01 17.16 0.8M
2022-09-20 16.98 17.43 16.98 17.19 0.8M
2022-09-19 17.16 17.25 16.58 17.15 1.2M
2022-09-16 17.20 17.26 16.83 17.09 1.0M
2022-09-15 17.51 17.51 16.95 17.19 1.2M
2022-09-14 17.05 17.60 16.42 17.16 2.3M
2022-09-13 15.42 17.11 15.42 16.80 2.6M
2022-09-09 15.20 15.68 15.07 15.62 1.1M
2022-09-08 15.38 15.38 15.15 15.18 0.4M
2022-09-07 15.24 15.45 14.91 15.38 0.9M
2022-09-06 15.19 15.25 15.03 15.24 0.4M
2022-09-05 15.05 15.29 14.74 15.25 0.9M
2022-09-02 14.91 15.08 14.80 15.05 0.6M
2022-09-01 15.02 15.13 14.76 14.83 0.6M
2022-08-31 15.08 15.15 14.76 14.89 1.0M
2022-08-30 15.01 15.17 14.80 14.99 1.6M
2022-08-29 16.52 17.11 14.78 15.15 3.4M
2022-08-26 17.24 17.81 17.01 17.16 0.9M
2022-08-25 17.09 17.45 17.03 17.25 0.9M
2022-08-24 17.08 17.24 17.01 17.10 2.1M
2022-08-23 17.61 17.82 17.10 17.12 1.9M
2022-08-22 17.87 18.05 17.69 17.73 1.1M
2022-08-19 18.70 18.84 18.00 18.00 1.8M
2022-08-18 17.18 18.64 17.02 18.50 3.7M
2022-08-17 17.21 17.30 16.90 17.14 0.6M
2022-08-16 16.91 17.28 16.90 17.12 0.8M
2022-08-15 17.23 17.24 16.85 17.13 0.8M
2022-08-12 17.23 17.40 17.06 17.23 1.0M
2022-08-11 17.22 17.42 17.10 17.23 0.9M
2022-08-10 17.29 17.38 17.12 17.21 0.5M
2022-08-09 17.41 17.41 17.00 17.23 0.9M
2022-08-08 17.60 17.82 17.40 17.44 1.0M
2022-08-05 17.41 17.82 17.21 17.77 1.4M
2022-08-04 17.10 17.48 17.03 17.30 1.0M
2022-08-03 17.03 17.70 16.82 17.12 1.8M
2022-08-02 17.18 17.31 16.63 17.10 2.7M
2022-08-01 16.94 17.23 16.78 17.19 0.9M
2022-07-29 17.46 17.49 17.00 17.01 1.0M
2022-07-28 17.43 17.43 17.15 17.34 0.6M
2022-07-27 17.54 17.54 17.11 17.18 0.6M
2022-07-26 17.18 17.37 16.91 17.19 0.7M
2022-07-25 17.02 17.50 17.01 17.18 0.9M
2022-07-22 17.08 17.58 16.81 17.18 1.6M
2022-07-21 17.23 17.71 17.04 17.10 1.0M
2022-07-20 17.00 17.58 16.87 17.40 2.2M
2022-07-19 16.32 17.15 16.32 17.10 1.5M
2022-07-18 16.12 16.66 16.08 16.60 0.7M
2022-07-15 16.42 16.75 16.14 16.23 0.8M
2022-07-14 16.84 16.84 16.39 16.53 0.8M
2022-07-13 17.19 17.20 16.28 16.35 1.2M
2022-07-12 17.16 17.25 16.83 16.83 1.4M
2022-07-11 17.07 17.50 17.06 17.26 1.0M
2022-07-08 17.01 17.60 17.01 17.12 0.9M
2022-07-07 17.50 17.60 16.90 17.18 1.6M
2022-07-06 17.61 18.05 17.38 17.45 1.9M
2022-07-05 17.55 17.80 17.21 17.71 2.9M
2022-07-04 16.93 17.72 16.70 17.55 3.2M
2022-07-01 16.55 17.00 15.95 16.91 3.3M
2022-06-30 15.84 16.55 15.84 15.96 1.6M
2022-06-29 16.39 16.50 15.82 15.88 2.1M
2022-06-28 15.66 16.38 15.30 16.34 3.3M
2022-06-27 15.30 15.90 15.12 15.58 2.9M
2022-06-24 14.95 15.50 14.95 15.10 1.6M
2022-06-23 14.52 14.90 14.52 14.85 0.8M
2022-06-22 14.66 14.92 14.46 14.55 1.1M
2022-06-21 14.98 15.11 14.61 14.82 1.1M
2022-06-20 14.98 15.28 14.89 15.07 0.9M
2022-06-17 14.88 15.02 14.50 14.96 1.0M
2022-06-16 14.76 15.15 14.66 14.88 1.4M
2022-06-15 14.79 15.01 14.46 14.63 1.5M
2022-06-14 15.00 15.13 14.39 14.75 1.4M
2022-06-13 14.66 15.29 14.26 15.15 2.2M
2022-06-10 14.60 14.71 14.32 14.59 1.9M
2022-06-09 14.89 14.98 14.45 14.70 2.2M
2022-06-08 15.20 15.45 14.76 15.04 2.9M
2022-06-07 15.27 15.71 15.00 15.35 2.8M
2022-06-06 15.50 15.69 15.15 15.38 3.8M
2022-06-02 14.38 14.98 14.05 14.86 2.6M
2022-06-01 13.60 14.50 13.60 14.27 2.4M
2022-05-31 13.55 13.80 13.15 13.70 1.7M
2022-05-30 13.62 13.72 13.28 13.37 1.5M
2022-05-27 13.05 13.41 12.93 13.16 1.6M
2022-05-26 13.02 13.06 12.60 12.91 1.0M
2022-05-25 12.93 13.06 12.80 12.90 1.0M
2022-05-24 13.63 13.71 12.90 12.93 2.1M
2022-05-23 13.39 13.66 13.20 13.63 1.6M
2022-05-20 12.92 13.30 12.92 13.23 1.2M
2022-05-19 12.66 13.00 12.66 12.95 1.1M
2022-05-18 12.92 13.08 12.74 12.85 1.0M
2022-05-17 13.19 13.28 12.75 12.92 1.2M
2022-05-16 13.85 13.85 13.06 13.19 1.7M
2022-05-13 13.72 14.15 13.48 13.65 2.2M
2022-05-12 13.85 14.40 13.45 13.79 3.5M
2022-05-11 13.20 13.48 13.05 13.23 1.6M
2022-05-10 12.52 13.24 12.52 13.12 1.0M
2022-05-09 12.95 13.09 12.78 12.90 1.1M
2022-05-06 12.59 13.15 12.51 12.99 1.3M
2022-05-05 12.69 13.15 12.66 12.98 1.1M
2022-04-29 11.88 12.87 11.88 12.80 2.3M
2022-04-28 12.48 12.48 12.00 12.16 1.4M
2022-04-27 12.10 12.58 11.72 12.54 1.9M
2022-04-26 12.25 12.78 12.18 12.22 1.7M
2022-04-25 13.75 13.75 12.30 12.30 2.7M
2022-04-22 14.09 14.17 13.60 13.80 2.0M
2022-04-21 14.92 15.08 14.09 14.11 2.0M
2022-04-20 15.20 15.20 14.74 14.80 1.3M
2022-04-19 15.46 15.66 15.00 15.01 0.9M
2022-04-18 15.88 15.88 15.20 15.45 1.1M
2022-04-15 15.47 15.74 15.10 15.55 1.1M
2022-04-14 15.44 15.79 15.34 15.47 1.1M
2022-04-13 15.89 16.00 15.40 15.40 1.3M
2022-04-12 15.97 16.11 15.49 16.00 1.1M
2022-04-11 16.13 16.54 15.62 15.83 1.4M
2022-04-08 17.05 17.27 16.19 16.29 1.7M
2022-04-07 17.32 17.63 17.02 17.04 1.2M
2022-04-06 17.36 17.73 17.31 17.32 1.2M
2022-04-01 17.80 17.80 17.25 17.32 1.7M
2022-03-31 17.80 18.53 17.68 18.06 1.8M
2022-03-30 17.60 17.87 17.25 17.79 1.2M
2022-03-29 17.43 17.96 17.20 17.57 1.7M
2022-03-28 17.55 17.71 17.08 17.27 1.1M
2022-03-25 18.31 18.31 17.64 17.74 1.9M
2022-03-24 18.01 18.68 17.46 18.28 2.8M
2022-03-23 17.88 18.29 17.52 18.01 2.0M
2022-03-22 17.99 18.20 17.47 17.88 2.8M
2022-03-21 17.24 18.56 17.21 17.93 2.9M
2022-03-18 17.48 17.70 16.91 17.14 1.2M
2022-03-17 16.47 17.50 16.47 17.24 2.3M
2022-03-16 16.42 16.65 15.50 16.33 2.1M
2022-03-15 17.18 17.32 16.27 16.27 1.5M
2022-03-14 17.48 17.69 17.12 17.17 1.1M
2022-03-11 16.86 17.73 16.51 17.58 2.2M
2022-03-10 16.53 17.36 16.51 16.99 1.7M
2022-03-09 17.05 17.33 16.05 16.48 2.3M
2022-03-08 18.28 18.28 16.88 17.04 1.8M
2022-03-07 19.18 19.18 18.09 18.19 2.1M
2022-03-04 18.81 19.77 18.81 19.09 2.2M
2022-03-03 19.04 19.20 18.89 18.99 1.0M
2022-03-02 18.96 19.12 18.60 19.06 1.1M
2022-03-01 19.45 19.50 18.95 19.12 1.3M
2022-02-28 18.88 19.35 18.72 19.26 1.8M
2022-02-25 18.50 19.50 18.50 19.14 2.4M
2022-02-24 18.94 19.21 18.26 18.46 2.2M
2022-02-23 18.66 19.00 18.64 18.95 1.3M
2022-02-22 18.81 18.83 18.40 18.50 1.2M
2022-02-21 18.74 19.15 18.58 19.01 1.4M
2022-02-18 18.49 18.73 18.28 18.69 0.7M
2022-02-17 18.68 18.80 18.48 18.58 0.9M
2022-02-16 18.70 18.88 18.48 18.68 1.0M
2022-02-15 18.29 18.86 18.10 18.69 1.1M
2022-02-14 18.14 18.45 18.00 18.21 0.9M
2022-02-11 19.16 19.26 18.05 18.22 2.2M
2022-02-10 19.65 19.65 19.16 19.28 1.2M
2022-02-09 19.48 19.68 19.29 19.65 1.1M
2022-02-08 19.31 19.42 19.18 19.39 0.9M
2022-02-07 19.10 19.52 19.10 19.31 1.2M
2022-01-28 19.30 19.51 18.89 18.90 2.3M
2022-01-27 19.51 19.83 19.20 19.20 1.7M
2022-01-26 19.99 20.28 19.23 19.52 2.3M
2022-01-25 21.40 21.40 19.95 19.95 2.8M
2022-01-24 21.08 21.48 21.07 21.20 1.5M
2022-01-21 22.12 22.40 21.25 21.42 2.9M
2022-01-20 22.88 23.15 22.09 22.17 2.2M
2022-01-19 23.25 23.59 22.71 22.81 2.7M
2022-01-18 24.30 24.48 23.41 23.48 3.0M
2022-01-17 24.15 24.37 23.74 24.35 3.6M
2022-01-14 23.50 24.22 23.40 24.10 3.8M
2022-01-13 23.78 24.09 23.41 23.51 1.6M
2022-01-12 23.50 23.85 23.28 23.80 1.9M
2022-01-11 23.49 23.77 23.42 23.45 1.4M
2022-01-10 23.10 23.70 22.84 23.52 2.3M
2022-01-07 23.31 23.60 22.92 22.95 1.6M
2022-01-06 22.92 23.32 22.92 23.21 1.1M
2022-01-05 23.86 23.86 23.00 23.22 1.8M
2022-01-04 23.63 23.95 23.28 23.70 1.8M