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
2024-12-31 31.00 31.35 25.98 27.56 104.6M
2024-12-30 29.15 32.00 29.00 31.17 138.0M
2024-12-27 27.66 30.80 27.50 29.88 149.5M
2024-12-26 28.10 28.57 27.46 27.85 63.2M
2024-12-25 27.63 29.18 27.48 28.19 84.2M
2024-12-24 27.80 28.00 26.71 27.66 79.6M
2024-12-23 29.13 29.70 27.49 27.73 75.5M
2024-12-20 29.13 30.00 28.81 29.42 75.9M
2024-12-19 29.14 30.28 29.00 29.40 75.3M
2024-12-18 32.00 32.58 29.36 30.04 114.5M
2024-12-17 31.60 33.30 30.61 32.15 110.1M
2024-12-16 33.10 33.75 31.25 31.61 95.5M
2024-12-13 34.80 34.93 33.20 33.42 118.8M
2024-12-12 33.40 36.60 33.11 35.90 164.8M
2024-12-11 34.97 35.88 33.00 33.73 130.1M
2024-12-10 38.80 39.90 35.00 35.34 171.4M
2024-12-09 34.35 36.00 34.35 35.00 108.2M
2024-12-06 36.01 38.65 33.80 35.46 185.0M
2024-12-05 37.14 38.48 36.24 36.64 149.5M
2024-12-04 36.52 39.88 35.88 37.38 184.9M
2024-12-03 36.00 41.56 35.10 37.13 230.4M
2024-12-02 34.84 37.80 34.33 35.97 223.9M
2024-11-29 30.61 37.44 30.61 37.44 279.2M
2024-11-28 32.08 33.33 30.65 31.20 179.2M
2024-11-27 28.50 32.90 27.88 32.30 199.2M
2024-11-26 30.00 31.80 28.66 28.80 147.2M
2024-11-25 29.22 30.96 27.78 30.81 163.0M
2024-11-22 29.87 32.30 29.00 29.75 203.0M
2024-11-21 27.70 31.66 27.45 30.55 208.4M
2024-11-20 28.16 31.00 27.50 28.46 211.1M
2024-11-19 25.20 29.75 24.51 29.06 212.5M
2024-11-18 23.74 25.99 22.12 24.84 137.3M
2024-11-15 26.69 27.88 23.18 24.04 147.7M
2024-11-14 27.40 28.86 26.68 27.14 125.5M
2024-11-13 26.50 29.80 25.71 27.62 167.8M
2024-11-12 26.92 29.00 26.41 27.81 172.9M
2024-11-11 27.50 29.00 24.66 26.34 207.5M
2024-11-08 32.80 35.00 29.79 30.09 289.0M
2024-11-07 27.22 31.57 26.00 31.57 272.8M
2024-11-06 27.69 29.38 25.88 26.31 322.5M
2024-11-05 19.50 24.48 19.04 24.48 252.8M
2024-11-04 16.30 20.40 15.58 20.40 276.6M
2024-11-01 17.80 19.15 16.91 17.00 317.2M
2024-10-31 13.30 15.96 13.30 15.96 102.8M
2024-10-30 13.30 13.56 12.85 13.30 99.1M
2024-10-29 13.82 15.07 13.63 13.75 135.4M
2024-10-28 13.08 14.57 13.08 14.08 129.4M
2024-10-25 13.50 13.78 13.11 13.29 90.1M
2024-10-24 13.07 13.42 12.68 12.90 73.7M
2024-10-23 13.21 14.37 12.58 13.38 113.0M
2024-10-22 14.10 14.39 13.15 13.21 118.1M
2024-10-21 13.60 14.73 13.42 14.31 173.0M
2024-10-18 12.67 15.60 12.09 13.98 200.4M
2024-10-17 13.80 14.29 12.50 13.06 181.6M
2024-10-16 11.66 13.66 11.66 13.50 169.0M
2024-10-15 12.27 13.75 12.00 12.12 154.8M
2024-10-14 11.55 13.36 11.10 12.89 151.1M
2024-10-11 10.50 13.01 10.50 11.63 158.0M
2024-10-10 15.02 15.40 12.86 12.86 192.2M
2024-10-09 14.00 16.08 13.80 16.07 213.5M
2024-10-08 13.40 13.40 12.86 13.40 49.4M
2024-09-30 11.17 11.17 11.16 11.17 48.6M
2024-09-27 8.30 9.31 8.11 9.31 153.8M
2024-09-26 7.26 7.88 7.10 7.76 109.4M
2024-09-25 7.23 8.16 7.23 7.39 122.6M
2024-09-24 6.28 7.09 6.16 6.88 82.6M
2024-09-23 6.23 6.28 6.17 6.20 31.5M
2024-09-20 6.06 6.45 6.02 6.29 52.0M
2024-09-19 5.85 6.18 5.77 6.15 43.1M
2024-09-18 5.78 5.85 5.60 5.79 21.1M
2024-09-13 6.00 6.04 5.80 5.82 25.1M
2024-09-12 6.00 6.09 5.87 6.03 29.3M
2024-09-11 5.95 6.05 5.90 6.00 19.9M
2024-09-10 5.91 6.08 5.71 6.01 28.3M
2024-09-09 5.83 6.04 5.79 5.88 27.4M
2024-09-06 6.07 6.31 5.93 5.97 45.7M
2024-09-05 6.18 6.39 6.05 6.10 59.2M
2024-09-04 5.81 6.69 5.74 6.12 68.1M
2024-09-03 5.60 5.90 5.55 5.83 27.7M
2024-09-02 5.75 5.75 5.55 5.57 20.6M
2024-08-30 5.57 5.88 5.53 5.75 32.1M
2024-08-29 5.44 5.60 5.39 5.57 14.0M
2024-08-28 5.44 5.58 5.33 5.49 13.7M
2024-08-27 5.53 5.60 5.43 5.45 11.9M
2024-08-26 5.57 5.62 5.48 5.56 13.5M
2024-08-23 5.47 5.72 5.43 5.62 19.6M
2024-08-22 5.68 5.76 5.42 5.46 25.2M
2024-08-21 5.68 5.85 5.67 5.72 18.8M
2024-08-20 5.90 5.92 5.68 5.71 34.3M
2024-08-19 5.64 6.07 5.64 5.99 56.9M
2024-08-16 5.55 5.85 5.52 5.63 29.9M
2024-08-15 5.33 5.66 5.31 5.59 24.0M
2024-08-14 5.40 5.43 5.33 5.35 9.4M
2024-08-13 5.28 5.40 5.23 5.39 13.0M
2024-08-12 5.44 5.50 5.24 5.28 21.6M
2024-08-09 5.61 5.69 5.53 5.53 21.0M
2024-08-08 5.51 5.62 5.43 5.53 18.4M
2024-08-07 5.57 5.63 5.52 5.54 14.5M
2024-08-06 5.65 5.75 5.48 5.60 19.0M
2024-08-05 5.61 5.78 5.51 5.52 24.3M
2024-08-02 5.93 5.99 5.69 5.73 35.8M
2024-08-01 5.92 6.11 5.87 6.00 62.5M
2024-07-31 5.56 6.53 5.50 6.08 90.1M
2024-07-30 5.59 5.76 5.57 5.59 45.6M
2024-07-29 5.65 5.81 5.45 5.72 63.3M
2024-07-26 5.70 5.90 5.60 5.65 86.4M
2024-07-25 4.90 5.92 4.90 5.92 101.1M
2024-07-24 5.00 5.11 4.92 4.93 10.8M
2024-07-23 5.20 5.27 5.04 5.04 16.9M
2024-07-22 4.91 5.08 4.90 5.02 13.3M
2024-07-19 4.81 4.92 4.80 4.86 5.8M
2024-07-18 4.86 4.86 4.71 4.84 9.5M
2024-07-17 4.91 5.00 4.91 4.92 6.8M
2024-07-16 4.90 4.98 4.84 4.94 6.3M
2024-07-15 5.06 5.08 4.90 4.91 9.4M
2024-07-12 5.07 5.15 5.04 5.06 9.0M
2024-07-11 5.03 5.12 5.03 5.08 11.3M
2024-07-10 4.98 5.07 4.93 4.97 9.2M
2024-07-09 4.93 5.03 4.77 5.01 14.5M
2024-07-08 5.17 5.17 4.90 4.92 15.3M
2024-07-05 5.02 5.31 4.88 5.23 20.5M
2024-07-04 5.24 5.28 4.98 5.01 12.6M
2024-07-03 5.35 5.35 5.21 5.22 13.4M
2024-07-02 5.09 5.47 5.07 5.35 24.0M
2024-07-01 5.08 5.11 4.95 5.08 8.9M
2024-06-28 5.14 5.24 5.05 5.08 12.0M
2024-06-27 5.22 5.26 5.11 5.14 10.1M
2024-06-26 4.96 5.24 4.90 5.23 15.5M
2024-06-25 5.08 5.08 4.91 5.01 10.1M
2024-06-24 5.09 5.16 4.92 5.00 12.9M
2024-06-21 5.15 5.22 5.01 5.15 8.9M
2024-06-20 5.30 5.34 5.13 5.13 10.0M
2024-06-19 5.32 5.44 5.32 5.33 12.4M
2024-06-18 5.24 5.35 5.21 5.32 11.9M
2024-06-17 5.36 5.36 5.21 5.22 11.0M
2024-06-14 5.27 5.40 5.19 5.36 13.5M
2024-06-13 5.34 5.38 5.26 5.27 9.6M
2024-06-12 5.27 5.38 5.27 5.33 9.0M
2024-06-11 5.20 5.38 5.10 5.30 11.0M
2024-06-07 5.19 5.28 5.14 5.20 10.2M
2024-06-06 5.31 5.37 5.09 5.17 15.1M
2024-06-05 5.33 5.54 5.30 5.33 10.5M
2024-06-04 5.42 5.48 5.28 5.36 13.5M
2024-06-03 5.61 5.65 5.40 5.46 14.3M
2024-05-31 5.53 5.66 5.50 5.62 7.8M
2024-05-30 5.47 5.58 5.45 5.51 6.0M
2024-05-29 5.54 5.65 5.51 5.52 6.2M
2024-05-28 5.58 5.64 5.50 5.53 7.1M
2024-05-27 5.71 5.72 5.48 5.62 8.9M
2024-05-24 5.74 5.81 5.63 5.63 7.8M
2024-05-23 5.93 5.93 5.75 5.77 8.7M
2024-05-22 5.85 5.93 5.78 5.93 8.2M
2024-05-21 5.90 5.95 5.80 5.82 8.4M
2024-05-20 5.96 6.03 5.87 5.89 10.9M
2024-05-17 5.77 5.97 5.76 5.96 11.5M
2024-05-16 5.69 5.83 5.69 5.76 10.1M
2024-05-15 5.79 5.79 5.66 5.68 7.3M
2024-05-14 5.75 5.84 5.66 5.76 11.5M
2024-05-13 5.86 5.86 5.64 5.72 19.0M
2024-05-10 5.93 6.18 5.79 5.97 25.9M
2024-05-09 5.89 6.02 5.89 5.94 9.1M
2024-05-08 6.06 6.07 5.88 5.89 13.2M
2024-05-07 6.13 6.18 6.03 6.10 14.8M
2024-05-06 6.50 6.65 6.12 6.13 23.8M
2024-04-30 6.15 6.22 6.04 6.12 15.4M
2024-04-29 6.15 6.22 6.02 6.19 24.2M
2024-04-26 6.01 6.18 5.88 6.17 15.6M
2024-04-25 5.94 6.01 5.83 5.88 11.1M
2024-04-24 5.78 5.94 5.75 5.94 11.7M
2024-04-23 5.62 5.80 5.60 5.75 11.0M
2024-04-22 5.52 5.68 5.36 5.61 10.2M
2024-04-19 5.59 5.67 5.52 5.55 9.4M
2024-04-18 5.80 5.81 5.58 5.61 14.7M
2024-04-17 5.30 5.80 5.30 5.80 17.1M
2024-04-16 5.60 5.66 5.19 5.25 18.2M
2024-04-15 5.93 6.10 5.52 5.65 19.2M
2024-04-12 6.06 6.11 5.93 5.94 10.3M
2024-04-11 5.93 6.14 5.90 6.03 12.2M
2024-04-10 6.16 6.16 5.90 5.97 11.9M
2024-04-09 6.15 6.20 6.07 6.14 9.1M
2024-04-08 6.34 6.34 6.08 6.08 13.0M
2024-04-03 6.49 6.49 6.24 6.31 13.3M
2024-04-02 6.66 6.66 6.42 6.50 11.6M
2024-04-01 6.48 6.62 6.46 6.60 13.3M
2024-03-29 6.35 6.45 6.24 6.44 14.5M
2024-03-28 6.12 6.43 6.08 6.35 16.1M
2024-03-27 6.47 6.49 6.06 6.08 15.6M
2024-03-26 6.63 6.72 6.36 6.47 16.6M
2024-03-25 6.94 6.97 6.62 6.63 16.8M
2024-03-22 6.96 7.02 6.75 6.92 19.7M
2024-03-21 7.02 7.12 6.90 6.96 20.5M
2024-03-20 6.80 7.02 6.78 7.02 20.9M
2024-03-19 6.78 6.90 6.73 6.82 17.8M
2024-03-18 6.78 6.80 6.65 6.78 15.9M
2024-03-15 6.62 6.69 6.50 6.68 12.0M
2024-03-14 6.73 6.74 6.52 6.65 16.3M
2024-03-13 6.71 6.82 6.67 6.75 20.2M
2024-03-12 6.59 6.73 6.56 6.71 20.8M
2024-03-11 6.45 6.55 6.39 6.55 13.3M
2024-03-08 6.34 6.48 6.32 6.43 10.8M
2024-03-07 6.52 6.59 6.34 6.34 14.6M
2024-03-06 6.47 6.61 6.36 6.51 15.4M
2024-03-05 6.70 6.70 6.47 6.51 18.2M
2024-03-04 6.71 6.76 6.49 6.68 19.3M
2024-03-01 6.57 6.77 6.49 6.72 25.9M
2024-02-29 6.28 6.55 6.28 6.54 23.3M
2024-02-28 6.77 6.94 6.24 6.26 38.4M
2024-02-27 6.53 6.77 6.43 6.77 26.7M
2024-02-26 6.64 6.67 6.41 6.52 38.0M
2024-02-23 6.44 6.67 6.31 6.64 42.5M
2024-02-22 6.07 6.30 6.06 6.30 32.8M
2024-02-21 5.88 6.31 5.85 6.07 36.6M
2024-02-20 5.99 6.00 5.75 5.96 28.9M
2024-02-19 6.30 6.30 5.83 6.00 48.8M
2024-02-08 5.19 6.12 5.10 6.12 43.0M
2024-02-07 4.94 5.21 4.89 5.10 26.9M
2024-02-06 4.58 5.07 4.37 4.92 32.1M
2024-02-05 5.38 5.45 4.62 4.67 34.7M
2024-02-02 5.90 6.06 5.23 5.51 22.4M
2024-02-01 5.91 6.28 5.81 5.87 16.1M
2024-01-31 6.37 6.43 5.90 5.93 17.6M
2024-01-30 6.56 6.67 6.38 6.39 10.2M
2024-01-29 6.87 6.95 6.59 6.60 11.0M
2024-01-26 6.85 7.03 6.84 6.86 11.5M
2024-01-25 6.75 6.92 6.67 6.90 15.5M
2024-01-24 6.64 6.81 6.42 6.81 14.5M
2024-01-23 6.49 6.65 6.43 6.61 12.1M
2024-01-22 6.98 7.02 6.43 6.49 17.5M
2024-01-19 7.18 7.19 6.92 6.94 11.5M
2024-01-18 7.13 7.23 6.89 7.13 14.6M
2024-01-17 7.35 7.38 7.15 7.15 9.1M
2024-01-16 7.33 7.43 7.19 7.34 10.1M
2024-01-15 7.36 7.42 7.25 7.31 7.4M
2024-01-12 7.48 7.50 7.35 7.37 8.2M
2024-01-11 7.29 7.51 7.20 7.48 11.7M
2024-01-10 7.37 7.37 7.12 7.22 10.9M
2024-01-09 7.40 7.50 7.32 7.38 8.7M
2024-01-08 7.56 7.58 7.37 7.38 10.5M
2024-01-05 7.75 7.78 7.52 7.56 10.6M
2024-01-04 7.73 7.76 7.62 7.72 8.6M
2024-01-03 7.72 7.86 7.66 7.73 10.2M
2024-01-02 7.77 7.93 7.73 7.74 15.3M