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
2023-12-29 14.72 15.10 14.72 14.99 1.8M
2023-12-28 14.80 15.05 14.45 14.87 2.3M
2023-12-27 14.60 14.73 14.43 14.70 1.3M
2023-12-26 14.76 14.80 14.36 14.57 2.1M
2023-12-25 14.83 14.93 14.67 14.71 1.4M
2023-12-22 15.00 15.16 14.75 14.84 1.6M
2023-12-21 15.09 15.25 14.73 15.15 1.8M
2023-12-20 15.35 15.38 14.99 15.02 1.8M
2023-12-19 15.13 15.32 15.05 15.29 1.9M
2023-12-18 15.32 15.34 15.06 15.10 2.4M
2023-12-15 15.78 15.84 15.27 15.33 2.8M
2023-12-14 15.89 16.24 15.62 15.64 4.1M
2023-12-13 15.81 16.05 15.70 15.75 2.7M
2023-12-12 15.90 16.15 15.75 15.81 2.8M
2023-12-11 15.70 16.02 15.44 15.92 3.6M
2023-12-08 15.50 16.04 15.40 15.81 3.9M
2023-12-07 15.61 15.88 15.55 15.63 2.5M
2023-12-06 15.69 16.04 15.40 15.66 3.7M
2023-12-05 15.76 15.99 15.56 15.72 3.3M
2023-12-04 16.69 16.69 15.60 15.76 6.9M
2023-12-01 16.43 16.79 16.35 16.70 3.6M
2023-11-30 16.46 16.69 16.28 16.47 2.9M
2023-11-29 16.66 16.85 16.39 16.39 2.7M
2023-11-28 16.18 16.93 15.83 16.66 5.5M
2023-11-27 16.26 16.35 16.02 16.12 2.8M
2023-11-24 16.48 16.63 16.20 16.31 2.8M
2023-11-23 16.47 16.74 16.35 16.53 3.1M
2023-11-22 16.87 16.87 16.40 16.40 4.1M
2023-11-21 16.82 17.09 16.49 16.73 6.5M
2023-11-20 16.52 16.89 16.40 16.65 5.3M
2023-11-17 16.16 16.44 16.10 16.39 2.7M
2023-11-16 16.59 16.73 16.21 16.22 3.3M
2023-11-15 16.86 17.15 16.48 16.67 4.9M
2023-11-14 16.31 16.61 16.23 16.57 4.5M
2023-11-13 16.37 16.59 16.19 16.31 3.8M
2023-11-10 16.30 16.76 16.18 16.38 4.6M
2023-11-09 16.76 17.16 16.32 16.37 5.8M
2023-11-08 16.19 17.00 16.17 16.73 7.6M
2023-11-07 16.41 16.55 16.14 16.25 4.3M
2023-11-06 15.92 16.59 15.92 16.42 7.7M
2023-11-03 15.53 15.77 15.46 15.66 3.8M
2023-11-02 15.92 16.07 15.53 15.60 4.8M
2023-11-01 16.34 16.58 15.81 15.90 6.8M
2023-10-31 16.11 17.09 16.10 16.37 15.0M
2023-10-30 14.32 16.70 14.32 16.16 17.2M
2023-10-27 13.62 14.53 13.51 14.45 4.6M
2023-10-26 13.62 13.76 13.38 13.74 2.2M
2023-10-25 13.86 14.01 13.62 13.66 3.1M
2023-10-24 13.72 13.95 13.42 13.80 3.2M
2023-10-23 14.13 14.33 13.61 13.72 2.3M
2023-10-20 14.51 14.64 14.05 14.11 2.7M
2023-10-19 14.63 14.80 14.45 14.47 2.6M
2023-10-18 15.30 15.38 14.75 14.77 3.2M
2023-10-17 15.43 15.43 14.98 15.32 3.5M
2023-10-16 15.76 16.05 15.25 15.38 3.5M
2023-10-13 15.75 16.05 15.67 15.81 4.4M
2023-10-12 15.70 15.98 15.60 15.75 4.4M
2023-10-11 15.00 15.89 15.00 15.62 6.4M
2023-10-10 15.40 15.45 14.94 15.02 4.5M
2023-10-09 15.67 15.78 15.30 15.40 3.9M
2023-09-28 15.56 15.96 15.34 15.80 6.8M
2023-09-27 14.93 15.70 14.89 15.55 7.2M
2023-09-26 15.16 15.17 14.85 14.88 2.0M
2023-09-25 14.98 15.33 14.98 15.20 3.6M
2023-09-22 14.65 15.13 14.46 15.10 2.8M
2023-09-21 14.86 14.86 14.53 14.59 1.5M
2023-09-20 15.00 15.09 14.76 14.81 1.5M
2023-09-19 15.38 15.43 14.93 14.96 2.3M
2023-09-18 15.07 15.40 15.00 15.20 3.6M
2023-09-15 14.65 15.38 14.48 15.10 3.8M
2023-09-14 14.72 14.91 14.51 14.58 1.3M
2023-09-13 15.13 15.13 14.65 14.78 1.4M
2023-09-12 15.10 15.22 15.02 15.12 1.7M
2023-09-11 14.66 15.29 14.59 15.10 3.9M
2023-09-08 14.46 14.76 14.41 14.61 1.3M
2023-09-07 14.98 14.98 14.44 14.47 2.2M
2023-09-06 14.98 15.01 14.80 14.86 1.9M
2023-09-05 15.08 15.17 14.95 14.98 1.7M
2023-09-04 15.13 15.20 14.92 15.08 1.7M
2023-09-01 15.34 15.34 14.91 15.01 2.0M
2023-08-31 15.16 15.30 15.00 15.24 2.6M
2023-08-30 14.96 15.40 14.85 15.17 3.9M
2023-08-29 14.05 15.05 14.01 14.93 4.6M
2023-08-28 14.98 14.98 13.98 14.05 2.7M
2023-08-25 14.57 14.59 13.83 13.98 2.8M
2023-08-24 14.47 14.99 14.38 14.67 3.4M
2023-08-23 14.68 15.26 14.50 14.70 5.9M
2023-08-22 14.22 14.44 13.76 14.19 2.3M
2023-08-21 14.35 14.55 14.22 14.23 1.4M
2023-08-18 14.65 14.83 14.25 14.33 1.9M
2023-08-17 14.62 14.79 14.32 14.66 1.9M
2023-08-16 14.81 15.36 14.63 14.63 2.7M
2023-08-15 14.75 14.98 14.58 14.91 2.1M
2023-08-14 14.90 15.22 14.61 14.92 2.3M
2023-08-11 15.16 15.58 15.06 15.07 2.2M
2023-08-10 15.54 15.62 15.10 15.24 2.3M
2023-08-09 14.78 15.55 14.77 15.35 5.6M
2023-08-08 14.79 14.92 14.36 14.76 3.1M
2023-08-07 15.26 15.36 14.82 14.84 3.1M
2023-08-04 15.49 15.60 15.35 15.36 2.6M
2023-08-03 15.12 15.70 15.12 15.64 3.8M
2023-08-02 15.36 15.36 15.07 15.10 1.5M
2023-08-01 15.68 15.88 15.30 15.31 2.6M
2023-07-31 15.45 15.78 15.30 15.57 2.7M
2023-07-28 15.12 15.33 14.82 15.30 2.5M
2023-07-27 15.45 15.46 15.11 15.12 2.3M
2023-07-26 15.30 15.55 15.20 15.31 2.5M
2023-07-25 15.31 15.58 15.17 15.37 3.6M
2023-07-24 15.65 15.98 15.58 15.68 1.9M
2023-07-21 15.70 16.02 15.50 15.77 2.9M
2023-07-20 16.00 16.08 15.53 15.70 3.2M
2023-07-19 15.21 15.89 15.01 15.87 4.7M
2023-07-18 15.26 15.50 15.11 15.31 1.6M
2023-07-17 15.55 15.70 15.13 15.27 3.2M
2023-07-14 15.69 16.15 15.58 15.73 5.9M
2023-07-13 15.26 16.59 15.26 15.88 8.3M
2023-07-12 15.35 15.42 14.69 14.70 3.8M
2023-07-11 15.16 15.41 15.01 15.36 1.6M
2023-07-10 15.26 15.50 15.02 15.03 2.2M
2023-07-07 15.58 15.67 15.21 15.24 2.0M
2023-07-06 15.75 15.88 15.38 15.52 2.4M
2023-07-05 15.87 15.99 15.66 15.78 2.6M
2023-07-04 15.65 16.19 15.35 16.01 4.4M
2023-07-03 15.67 15.84 15.36 15.68 2.4M
2023-06-30 15.28 16.02 15.14 15.66 3.6M
2023-06-29 15.22 15.57 15.03 15.28 2.8M
2023-06-28 15.97 16.23 15.00 15.24 5.5M
2023-06-27 16.05 16.35 15.95 16.06 3.0M
2023-06-26 16.68 16.85 16.03 16.05 4.8M
2023-06-21 17.60 17.65 16.86 16.87 6.5M
2023-06-20 18.00 18.19 17.39 17.61 8.0M
2023-06-19 18.74 19.35 17.81 18.02 14.4M
2023-06-16 17.52 18.37 17.21 18.15 12.5M
2023-06-15 17.47 17.92 17.15 17.59 8.3M
2023-06-14 17.23 17.95 17.06 17.55 12.5M
2023-06-13 16.50 16.98 16.41 16.91 5.1M
2023-06-12 16.59 16.77 16.22 16.55 3.9M
2023-06-09 16.05 16.90 16.05 16.57 4.8M
2023-06-08 16.80 16.89 16.00 16.16 5.6M
2023-06-07 16.80 17.18 16.62 16.90 4.3M
2023-06-06 17.43 17.59 16.62 16.68 5.2M
2023-06-05 17.46 17.47 17.06 17.30 4.5M
2023-06-02 17.88 17.91 17.32 17.36 8.8M
2023-06-01 16.86 18.50 16.62 17.79 14.5M
2023-05-31 16.44 17.70 16.44 16.98 9.4M
2023-05-30 16.42 16.60 16.15 16.47 4.5M
2023-05-29 16.00 16.76 15.91 16.62 6.3M
2023-05-26 16.11 16.12 15.79 15.88 3.1M
2023-05-25 16.00 16.43 15.80 16.07 2.6M
2023-05-24 16.05 16.36 15.60 16.16 3.4M
2023-05-23 16.45 16.80 16.20 16.20 4.9M
2023-05-22 16.31 16.68 16.13 16.43 3.9M
2023-05-19 16.21 16.42 15.93 16.20 4.0M
2023-05-18 16.00 16.49 15.63 16.30 7.9M
2023-05-17 15.68 15.82 15.35 15.77 3.0M
2023-05-16 15.98 15.98 15.62 15.70 3.3M
2023-05-15 15.91 16.05 15.58 16.02 3.5M
2023-05-12 16.18 16.48 15.82 15.87 4.8M
2023-05-11 16.38 16.82 16.24 16.35 5.2M
2023-05-10 16.44 16.62 16.10 16.38 3.8M
2023-05-09 17.34 17.34 16.27 16.32 7.1M
2023-05-08 16.86 17.53 16.60 17.24 7.5M
2023-05-05 17.30 18.06 16.85 16.99 8.2M
2023-05-04 17.92 18.26 17.20 17.52 8.6M
2023-04-28 17.26 18.78 17.16 18.30 10.4M
2023-04-27 17.37 18.29 17.31 17.36 7.3M
2023-04-26 17.21 17.99 17.10 17.59 7.6M
2023-04-25 17.71 18.15 16.92 17.38 10.3M
2023-04-24 19.43 19.43 17.40 17.92 14.6M
2023-04-21 20.85 21.20 19.59 20.09 19.4M
2023-04-20 19.70 20.28 19.41 20.16 12.4M
2023-04-19 20.00 20.19 19.66 19.86 9.4M
2023-04-18 21.13 21.22 19.74 20.20 14.4M
2023-04-17 21.01 22.30 20.75 21.12 16.2M
2023-04-14 21.39 22.67 21.30 21.31 23.0M
2023-04-13 19.11 22.70 19.02 21.85 24.4M
2023-04-12 18.75 19.43 18.55 19.10 9.1M
2023-04-11 19.66 19.73 18.66 18.89 11.1M
2023-04-10 20.56 21.69 19.70 20.00 13.5M
2023-04-07 20.20 21.28 19.93 20.69 13.5M
2023-04-06 20.00 20.62 19.50 20.10 10.2M
2023-04-04 21.10 21.10 19.50 19.80 15.5M
2023-04-03 20.52 21.69 19.81 21.26 17.1M
2023-03-31 20.29 20.60 19.38 20.60 10.8M
2023-03-30 21.67 21.96 20.15 20.34 14.0M
2023-03-29 22.66 23.33 21.38 22.02 18.8M
2023-03-28 21.99 25.14 21.31 24.02 26.2M
2023-03-27 17.44 20.99 17.30 20.99 14.3M
2023-03-24 18.00 18.90 16.95 17.49 17.2M
2023-03-23 21.68 21.99 19.50 19.94 16.1M
2023-03-22 18.18 21.16 18.18 21.16 15.6M
2023-03-21 17.60 18.17 17.41 17.63 2.8M
2023-03-20 17.23 18.02 16.65 17.71 6.8M
2023-03-17 17.26 17.65 16.80 17.24 5.1M
2023-03-16 17.10 17.57 16.79 17.12 4.8M
2023-03-15 17.75 18.05 16.99 17.29 6.1M
2023-03-14 17.05 18.32 16.88 17.78 7.9M
2023-03-13 17.43 17.73 16.50 17.17 9.5M
2023-03-10 15.55 18.14 15.43 17.61 13.1M
2023-03-09 15.76 15.96 15.50 15.61 2.6M
2023-03-08 15.32 16.20 15.22 15.72 5.2M
2023-03-07 15.00 16.41 15.00 15.45 6.8M
2023-03-06 14.35 14.91 14.31 14.91 2.0M
2023-03-03 14.41 14.58 14.29 14.35 0.9M
2023-03-02 14.50 14.57 14.32 14.38 1.0M
2023-03-01 14.49 14.50 14.30 14.48 0.8M
2023-02-28 14.42 14.46 14.23 14.46 1.0M
2023-02-27 14.71 14.76 14.18 14.27 1.4M
2023-02-24 14.53 14.83 14.42 14.71 0.9M
2023-02-23 14.63 14.85 14.48 14.53 0.9M
2023-02-22 14.71 14.81 14.53 14.72 0.9M
2023-02-21 14.68 14.95 14.62 14.71 1.0M
2023-02-20 14.69 14.81 14.43 14.70 1.1M
2023-02-17 15.09 15.09 14.65 14.68 1.3M
2023-02-16 15.16 15.34 14.78 14.84 1.9M
2023-02-15 15.33 15.42 15.09 15.18 1.2M
2023-02-14 15.20 15.49 15.15 15.25 1.5M
2023-02-13 15.09 15.25 15.03 15.15 1.0M
2023-02-10 15.21 15.33 14.97 15.08 1.0M
2023-02-09 14.93 15.22 14.91 15.21 0.9M
2023-02-08 15.02 15.39 14.97 15.03 1.3M
2023-02-07 15.11 15.36 14.96 15.01 1.6M
2023-02-06 15.85 15.87 15.08 15.16 2.9M
2023-02-03 15.38 16.32 15.38 16.00 4.0M
2023-02-02 15.14 15.64 15.14 15.46 1.9M
2023-02-01 15.01 15.13 14.92 15.13 1.0M
2023-01-31 15.10 15.32 14.92 15.02 1.0M
2023-01-30 15.36 15.45 15.04 15.23 1.5M
2023-01-20 15.23 15.47 15.10 15.12 0.7M
2023-01-19 15.16 15.34 14.88 15.21 0.9M
2023-01-18 15.31 15.31 14.94 14.98 0.9M
2023-01-17 15.16 15.38 14.97 15.00 1.0M
2023-01-16 14.68 15.39 14.68 15.26 2.1M
2023-01-13 14.39 14.93 14.22 14.70 1.7M
2023-01-12 14.39 14.57 14.22 14.26 0.8M
2023-01-11 14.35 14.89 14.30 14.44 1.2M
2023-01-10 14.56 14.56 14.10 14.33 0.5M
2023-01-09 14.14 14.48 14.10 14.33 0.9M
2023-01-06 14.28 14.58 14.10 14.13 1.0M
2023-01-05 14.27 14.65 13.90 14.35 1.5M
2023-01-04 13.64 14.29 13.58 14.12 1.8M
2023-01-03 13.60 13.70 13.47 13.64 1.5M