赢时胜

300377
🏛️ 中国 →
22.29
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 8.11 8.28 8.07 8.21 7.2M
2022-12-29 8.07 8.22 7.97 8.11 7.7M
2022-12-28 8.11 8.11 7.94 8.03 7.2M
2022-12-27 8.18 8.24 8.08 8.11 5.8M
2022-12-26 8.10 8.20 8.06 8.14 5.6M
2022-12-23 7.89 8.20 7.86 8.09 9.5M
2022-12-22 8.01 8.09 7.92 7.92 5.3M
2022-12-21 8.06 8.12 7.90 7.97 6.0M
2022-12-20 8.23 8.27 8.02 8.06 6.4M
2022-12-19 8.35 8.39 8.11 8.14 7.4M
2022-12-16 8.45 8.49 8.32 8.32 8.0M
2022-12-15 8.53 8.61 8.38 8.49 6.4M
2022-12-14 8.46 8.59 8.45 8.49 5.8M
2022-12-13 8.59 8.64 8.43 8.44 7.7M
2022-12-12 8.63 8.76 8.58 8.60 8.7M
2022-12-09 8.68 8.69 8.55 8.67 7.5M
2022-12-08 8.85 8.87 8.60 8.64 9.6M
2022-12-07 8.97 8.97 8.76 8.84 9.2M
2022-12-06 9.03 9.10 8.89 8.95 9.4M
2022-12-05 8.95 9.10 8.92 9.07 13.2M
2022-12-02 8.75 9.04 8.75 8.92 14.9M
2022-12-01 8.61 8.87 8.61 8.82 16.0M
2022-11-30 8.80 8.84 8.59 8.60 15.0M
2022-11-29 8.65 8.83 8.57 8.81 11.2M
2022-11-28 8.58 8.80 8.54 8.61 10.8M
2022-11-25 8.78 8.91 8.72 8.74 12.1M
2022-11-24 8.79 8.94 8.77 8.81 11.8M
2022-11-23 8.93 8.99 8.60 8.77 16.2M
2022-11-22 9.10 9.19 8.85 8.91 19.4M
2022-11-21 9.10 9.28 8.97 9.13 21.3M
2022-11-18 9.38 9.50 9.19 9.21 24.4M
2022-11-17 9.45 9.57 9.21 9.39 27.8M
2022-11-16 9.12 9.70 9.08 9.55 43.0M
2022-11-15 9.10 9.56 9.02 9.28 31.7M
2022-11-14 9.07 9.37 8.91 9.28 36.7M
2022-11-11 9.54 9.95 9.19 9.20 61.6M
2022-11-10 8.88 9.80 8.80 9.70 65.1M
2022-11-09 9.19 9.34 8.80 8.89 44.2M
2022-11-08 8.60 8.77 8.47 8.67 17.6M
2022-11-07 8.48 8.73 8.45 8.64 19.0M
2022-11-04 8.35 8.53 8.34 8.48 14.3M
2022-11-03 8.41 8.53 8.30 8.39 14.5M
2022-11-02 8.52 8.59 8.41 8.49 17.1M
2022-11-01 8.34 8.52 8.24 8.51 23.5M
2022-10-31 8.13 8.55 8.13 8.42 38.4M
2022-10-28 8.40 8.55 8.13 8.13 48.8M
2022-10-27 7.80 8.01 7.72 7.92 16.3M
2022-10-26 7.45 7.82 7.38 7.75 14.4M
2022-10-25 7.51 7.67 7.31 7.42 9.7M
2022-10-24 7.72 7.88 7.54 7.59 10.1M
2022-10-21 7.74 7.82 7.63 7.72 8.1M
2022-10-20 7.66 7.81 7.57 7.68 9.7M
2022-10-19 7.63 7.73 7.54 7.65 7.4M
2022-10-18 7.72 7.74 7.60 7.67 7.6M
2022-10-17 7.48 7.75 7.46 7.72 9.6M
2022-10-14 7.47 7.59 7.43 7.53 9.6M
2022-10-13 7.24 7.57 7.14 7.41 14.9M
2022-10-12 7.00 7.24 6.92 7.23 6.8M
2022-10-11 6.95 7.04 6.91 7.01 4.5M
2022-10-10 7.09 7.14 6.93 6.94 5.8M
2022-09-30 7.04 7.15 7.00 7.05 6.0M
2022-09-29 7.15 7.32 7.00 7.04 8.0M
2022-09-28 7.37 7.40 7.11 7.11 7.7M
2022-09-27 7.21 7.38 7.19 7.37 6.5M
2022-09-26 7.50 7.54 7.18 7.19 8.8M
2022-09-23 7.75 7.75 7.45 7.55 8.6M
2022-09-22 7.67 7.81 7.62 7.70 8.2M
2022-09-21 7.55 7.77 7.36 7.72 11.1M
2022-09-20 7.50 7.62 7.44 7.55 7.1M
2022-09-19 7.86 7.86 7.32 7.42 17.3M
2022-09-16 8.03 8.17 7.89 7.91 11.1M
2022-09-15 8.10 8.18 7.91 8.03 8.6M
2022-09-14 8.02 8.11 8.00 8.09 6.2M
2022-09-13 8.11 8.28 8.11 8.15 10.0M
2022-09-09 8.05 8.16 7.99 8.10 7.8M
2022-09-08 8.11 8.11 8.00 8.00 5.6M
2022-09-07 8.08 8.12 8.00 8.11 7.2M
2022-09-06 8.08 8.13 8.01 8.08 5.6M
2022-09-05 8.09 8.14 7.98 8.08 5.8M
2022-09-02 7.97 8.12 7.95 8.10 5.7M
2022-09-01 8.00 8.05 7.92 7.94 5.7M
2022-08-31 8.05 8.11 7.93 7.97 6.6M
2022-08-30 8.04 8.14 8.01 8.09 5.9M
2022-08-29 7.90 8.05 7.74 8.04 7.6M
2022-08-26 8.12 8.17 8.01 8.02 8.4M
2022-08-25 8.20 8.24 8.02 8.10 10.8M
2022-08-24 8.45 8.49 8.16 8.18 14.7M
2022-08-23 8.45 8.50 8.36 8.47 8.5M
2022-08-22 8.43 8.54 8.24 8.48 9.1M
2022-08-19 8.54 8.70 8.46 8.47 16.4M
2022-08-18 8.69 8.71 8.53 8.55 12.7M
2022-08-17 8.66 8.76 8.55 8.72 14.8M
2022-08-16 8.82 8.93 8.58 8.66 28.1M
2022-08-15 9.10 9.14 8.97 9.00 14.6M
2022-08-12 9.13 9.29 9.07 9.13 20.9M
2022-08-11 9.04 9.18 8.99 9.12 16.1M
2022-08-10 8.97 9.08 8.90 8.99 15.1M
2022-08-09 9.03 9.08 8.86 8.99 10.4M
2022-08-08 8.96 9.02 8.87 8.99 10.6M
2022-08-05 8.62 8.96 8.58 8.96 20.6M
2022-08-04 8.40 8.55 8.36 8.51 8.7M
2022-08-03 8.39 8.67 8.29 8.33 13.1M
2022-08-02 8.77 8.78 8.24 8.40 17.8M
2022-08-01 8.85 8.97 8.77 8.87 9.1M
2022-07-29 8.91 8.96 8.82 8.86 9.1M
2022-07-28 8.86 9.00 8.86 8.91 12.0M
2022-07-27 8.87 8.93 8.79 8.85 8.5M
2022-07-26 8.69 8.92 8.65 8.83 11.4M
2022-07-25 8.76 9.02 8.63 8.68 12.3M
2022-07-22 8.85 8.91 8.61 8.69 9.5M
2022-07-21 8.91 8.99 8.79 8.80 10.3M
2022-07-20 8.82 8.95 8.74 8.93 12.8M
2022-07-19 8.58 8.79 8.50 8.79 11.9M
2022-07-18 8.28 8.56 8.23 8.54 10.3M
2022-07-15 8.55 8.57 8.20 8.22 13.5M
2022-07-14 8.68 8.69 8.55 8.55 7.4M
2022-07-13 8.66 8.70 8.61 8.66 5.6M
2022-07-12 8.77 8.82 8.61 8.62 7.9M
2022-07-11 8.88 8.92 8.72 8.78 7.9M
2022-07-08 9.00 9.08 8.88 8.92 8.9M
2022-07-07 8.97 9.03 8.91 8.95 7.6M
2022-07-06 9.01 9.07 8.78 8.97 10.9M
2022-07-05 9.24 9.24 8.96 9.05 11.4M
2022-07-04 9.19 9.31 9.15 9.19 10.0M
2022-07-01 9.42 9.44 9.17 9.24 20.0M
2022-06-30 9.12 9.38 9.06 9.36 23.0M
2022-06-29 9.13 9.45 9.06 9.11 24.3M
2022-06-28 9.01 9.16 8.90 9.16 18.2M
2022-06-27 9.08 9.16 9.01 9.09 12.5M
2022-06-24 9.01 9.12 8.95 9.04 14.9M
2022-06-23 8.72 8.98 8.72 8.94 13.2M
2022-06-22 9.06 9.10 8.73 8.73 15.6M
2022-06-21 9.00 9.22 8.93 9.05 18.0M
2022-06-20 9.02 9.10 8.92 9.00 15.0M
2022-06-17 9.11 9.13 8.93 9.04 18.4M
2022-06-16 9.12 9.25 9.02 9.17 30.2M
2022-06-15 9.10 9.51 9.05 9.19 46.2M
2022-06-14 8.96 9.12 8.66 9.08 25.7M
2022-06-13 8.82 9.18 8.71 9.10 36.2M
2022-06-10 8.51 8.76 8.49 8.71 20.3M
2022-06-09 8.53 8.85 8.41 8.68 30.9M
2022-06-08 8.55 8.72 8.37 8.55 16.2M
2022-06-07 8.70 8.72 8.48 8.56 15.5M
2022-06-06 8.47 8.73 8.43 8.67 22.2M
2022-06-02 8.30 8.48 8.21 8.42 14.1M
2022-06-01 8.33 8.45 8.26 8.32 13.8M
2022-05-31 8.19 8.35 8.04 8.33 18.4M
2022-05-30 8.20 8.25 8.11 8.18 10.5M
2022-05-27 8.20 8.35 8.10 8.20 16.0M
2022-05-26 8.20 8.25 7.99 8.18 15.5M
2022-05-25 8.00 8.23 8.00 8.20 13.8M
2022-05-24 8.59 8.59 7.99 8.01 27.7M
2022-05-23 8.28 8.58 8.23 8.56 27.7M
2022-05-20 8.17 8.31 8.13 8.23 14.9M
2022-05-19 8.08 8.20 8.03 8.15 13.4M
2022-05-18 8.29 8.38 8.20 8.21 17.8M
2022-05-17 8.22 8.22 7.94 8.12 14.1M
2022-05-16 8.27 8.36 8.12 8.20 15.8M
2022-05-13 8.33 8.37 8.14 8.20 13.8M
2022-05-12 8.20 8.46 8.13 8.29 17.5M
2022-05-11 8.29 8.55 8.26 8.28 23.0M
2022-05-10 8.06 8.32 8.03 8.28 15.1M
2022-05-09 8.20 8.42 8.12 8.20 15.6M
2022-05-06 8.00 8.37 7.93 8.16 18.3M
2022-05-05 8.23 8.33 8.07 8.22 16.3M
2022-04-29 8.10 8.28 7.97 8.21 20.4M
2022-04-28 8.18 8.22 7.70 7.88 26.6M
2022-04-27 7.77 8.32 7.47 8.30 43.0M
2022-04-26 8.69 8.85 8.38 8.39 18.3M
2022-04-25 9.34 9.36 8.64 8.66 21.7M
2022-04-22 9.70 9.88 9.48 9.55 14.2M
2022-04-21 10.20 10.34 9.70 9.79 18.2M
2022-04-20 10.58 10.76 10.24 10.26 14.0M
2022-04-19 10.45 10.57 10.28 10.48 12.3M
2022-04-18 10.51 10.54 10.13 10.43 16.6M
2022-04-15 10.86 11.02 10.56 10.59 16.9M
2022-04-14 11.17 11.23 10.83 10.86 18.0M
2022-04-13 11.81 11.82 11.00 11.01 26.5M
2022-04-12 11.71 11.91 11.51 11.91 15.8M
2022-04-11 12.05 12.13 11.52 11.67 20.5M
2022-04-08 11.74 12.48 11.49 12.26 31.5M
2022-04-07 12.21 12.29 11.70 11.73 24.2M
2022-04-06 12.55 12.62 12.29 12.37 29.2M
2022-04-01 12.15 12.36 12.07 12.25 26.0M
2022-03-31 11.85 12.37 11.79 12.24 34.0M
2022-03-30 11.63 11.97 11.52 11.90 20.6M
2022-03-29 11.86 11.91 11.50 11.54 17.2M
2022-03-28 11.51 12.07 11.47 11.86 15.7M
2022-03-25 12.22 12.35 11.82 11.82 20.9M
2022-03-24 12.20 12.24 11.80 11.86 24.2M
2022-03-23 12.50 12.60 12.24 12.33 24.6M
2022-03-22 12.52 12.99 12.45 12.61 37.7M
2022-03-21 12.28 12.47 12.15 12.40 22.3M
2022-03-18 12.26 12.43 12.16 12.27 21.2M
2022-03-17 12.16 12.59 12.00 12.39 41.4M
2022-03-16 11.83 12.12 11.46 12.05 29.0M
2022-03-15 12.11 12.39 11.60 11.63 27.2M
2022-03-14 12.47 12.77 12.15 12.16 22.9M
2022-03-11 12.19 12.86 11.98 12.68 34.8M
2022-03-10 12.78 12.89 12.45 12.46 32.9M
2022-03-09 12.21 12.49 11.68 12.45 31.2M
2022-03-08 12.55 12.72 12.19 12.22 28.4M
2022-03-07 12.90 12.97 12.38 12.53 29.5M
2022-03-04 13.01 13.23 12.91 12.95 25.5M
2022-03-03 13.54 13.67 13.01 13.15 37.8M
2022-03-02 13.33 13.80 13.24 13.53 28.9M
2022-03-01 13.35 13.77 13.27 13.55 30.4M
2022-02-28 13.65 13.86 13.27 13.50 36.0M
2022-02-25 13.94 14.02 13.18 13.29 51.3M
2022-02-24 14.82 15.00 13.30 13.80 90.0M
2022-02-23 14.60 15.45 14.23 15.16 72.5M
2022-02-22 14.63 14.85 14.46 14.63 53.2M
2022-02-21 14.10 15.07 14.00 14.93 69.1M
2022-02-18 13.48 14.23 13.46 14.20 55.8M
2022-02-17 14.00 14.50 13.57 13.60 67.0M
2022-02-16 15.01 15.18 14.03 14.27 62.8M
2022-02-15 14.87 14.98 14.30 14.46 60.5M
2022-02-14 13.93 15.95 13.78 14.86 92.1M
2022-02-11 14.50 15.10 14.15 14.15 90.5M
2022-02-10 14.82 15.18 14.28 14.76 83.0M
2022-02-09 14.65 15.44 14.42 14.75 121.3M
2022-02-08 13.62 14.67 13.23 14.45 89.1M
2022-02-07 13.50 14.20 13.19 13.79 82.4M
2022-01-28 12.10 13.80 12.09 13.17 84.4M
2022-01-27 13.20 13.28 11.65 11.70 59.6M
2022-01-26 13.66 13.88 12.82 13.22 52.1M
2022-01-25 13.86 14.02 13.28 13.66 63.4M
2022-01-24 14.11 14.65 13.97 14.07 71.2M
2022-01-21 14.54 15.18 14.10 14.33 109.6M
2022-01-20 12.87 15.52 12.36 14.96 176.9M
2022-01-19 12.69 13.12 12.61 12.93 53.4M
2022-01-18 13.05 13.84 12.86 12.94 93.5M
2022-01-17 12.68 13.33 12.52 13.19 79.0M
2022-01-14 12.32 12.65 12.20 12.34 37.8M
2022-01-13 12.49 12.76 12.26 12.34 48.2M
2022-01-12 11.65 12.75 11.56 12.38 56.5M
2022-01-11 11.99 12.10 11.47 11.55 29.7M
2022-01-10 11.57 12.49 11.30 12.03 38.6M
2022-01-07 12.39 12.69 11.58 11.63 47.2M
2022-01-06 12.08 12.50 11.92 12.27 30.2M
2022-01-05 12.65 12.94 12.20 12.31 39.4M
2022-01-04 12.37 12.82 12.28 12.60 43.3M