创意信息

300366
🏛️ 中国 →
5.94
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
2021-12-31 12.40 12.60 12.11 12.12 19.0M
2021-12-30 12.19 12.47 12.11 12.40 16.4M
2021-12-29 12.30 12.30 11.93 12.13 14.6M
2021-12-28 12.27 12.40 12.16 12.37 13.7M
2021-12-27 12.34 12.41 12.03 12.16 17.4M
2021-12-24 13.12 13.47 12.32 12.34 29.2M
2021-12-23 13.42 13.59 13.21 13.25 25.0M
2021-12-22 12.90 13.23 12.90 13.12 16.9M
2021-12-21 12.80 13.18 12.80 12.99 17.9M
2021-12-20 13.49 13.65 12.77 12.91 29.3M
2021-12-17 14.00 14.25 13.68 13.70 27.6M
2021-12-16 14.60 14.84 14.11 14.15 29.4M
2021-12-15 14.89 14.89 14.36 14.43 32.1M
2021-12-14 14.33 15.26 14.28 14.90 47.4M
2021-12-13 13.86 14.57 13.76 14.48 34.1M
2021-12-10 14.00 14.98 14.00 14.04 41.3M
2021-12-09 13.45 13.92 13.45 13.80 25.4M
2021-12-08 13.25 13.63 13.16 13.58 21.2M
2021-12-07 13.33 13.57 13.12 13.24 18.0M
2021-12-06 13.24 13.63 13.07 13.28 24.5M
2021-12-03 13.56 13.83 13.28 13.34 24.4M
2021-12-02 14.39 14.39 13.51 13.57 35.9M
2021-12-01 14.10 14.68 14.10 14.32 32.8M
2021-11-30 14.09 14.60 14.09 14.15 36.1M
2021-11-29 13.71 14.27 13.64 14.05 28.8M
2021-11-26 15.00 15.07 14.17 14.33 51.2M
2021-11-25 14.70 16.28 14.65 15.20 70.9M
2021-11-24 14.71 14.98 14.51 14.81 40.1M
2021-11-23 14.11 15.09 13.87 14.96 66.9M
2021-11-22 14.01 14.17 13.81 14.11 35.8M
2021-11-19 14.41 14.46 13.81 13.92 43.6M
2021-11-18 15.75 15.99 13.90 13.96 83.4M
2021-11-17 15.40 16.10 15.16 15.85 52.9M
2021-11-16 15.80 16.29 15.38 15.40 56.2M
2021-11-15 16.15 16.43 15.50 15.99 57.7M
2021-11-12 16.81 17.18 16.04 16.05 70.4M
2021-11-11 17.78 17.99 16.74 16.74 89.9M
2021-11-10 15.67 19.19 15.58 17.80 122.6M
2021-11-09 16.61 18.50 16.11 16.28 105.7M
2021-11-08 17.44 18.30 16.42 16.96 110.4M
2021-11-05 14.30 16.93 14.18 16.93 94.6M
2021-11-04 14.65 14.65 13.87 14.11 55.3M
2021-11-03 14.29 14.77 13.83 14.41 65.0M
2021-11-02 13.61 14.58 13.31 14.03 72.1M
2021-11-01 13.01 13.91 12.98 13.53 54.5M
2021-10-29 12.53 13.30 12.36 13.12 47.2M
2021-10-28 13.11 13.95 12.31 12.84 66.8M
2021-10-27 13.24 13.60 12.80 12.87 62.9M
2021-10-26 13.93 14.78 13.76 14.09 54.6M
2021-10-25 13.80 14.22 13.32 13.96 52.6M
2021-10-22 15.38 15.65 14.11 14.18 74.6M
2021-10-21 14.63 16.34 14.63 15.49 83.1M
2021-10-20 14.97 15.47 14.54 14.89 83.3M
2021-10-19 14.50 15.06 14.08 14.67 71.2M
2021-10-18 14.20 14.73 13.65 14.61 60.5M
2021-10-15 15.19 15.30 14.33 14.52 71.2M
2021-10-14 16.50 16.50 14.62 15.18 88.7M
2021-10-13 16.70 17.09 15.42 16.70 76.7M
2021-10-12 17.66 18.15 15.87 16.42 91.4M
2021-10-11 16.41 19.47 16.12 17.52 116.1M
2021-10-08 15.50 17.68 15.02 16.68 110.7M
2021-09-30 12.50 14.88 12.50 14.88 104.0M
2021-09-29 13.12 13.71 12.31 12.40 90.1M
2021-09-28 14.04 14.20 12.80 13.12 113.6M
2021-09-27 12.99 14.62 12.18 14.62 150.5M
2021-09-24 12.20 13.62 12.18 12.18 119.8M
2021-09-23 9.49 11.35 9.49 11.35 63.0M
2021-09-22 9.37 9.57 9.30 9.46 9.5M
2021-09-17 9.96 9.97 9.38 9.42 19.2M
2021-09-16 10.08 10.32 9.96 9.97 12.6M
2021-09-15 10.26 10.30 9.97 10.15 12.8M
2021-09-14 10.00 10.47 9.92 10.11 19.5M
2021-09-13 10.33 10.38 9.94 9.99 15.9M
2021-09-10 10.19 10.39 9.91 10.33 21.1M
2021-09-09 10.74 10.76 10.25 10.29 26.8M
2021-09-08 10.69 10.93 10.58 10.83 23.2M
2021-09-07 11.10 11.10 10.66 10.68 32.6M
2021-09-06 11.03 11.49 10.83 11.14 33.1M
2021-09-03 11.42 11.97 11.10 11.10 51.6M
2021-09-02 10.57 11.66 10.39 11.42 51.6M
2021-09-01 10.45 11.18 10.13 10.90 40.3M
2021-08-31 11.00 11.01 10.51 10.60 31.1M
2021-08-30 10.61 11.45 10.55 11.16 47.4M
2021-08-27 10.50 10.95 10.33 10.57 36.1M
2021-08-26 11.02 11.08 10.55 10.64 40.3M
2021-08-25 10.53 11.62 10.13 11.19 71.1M
2021-08-24 10.79 11.08 10.19 10.31 56.2M
2021-08-23 10.39 11.44 10.39 10.92 64.1M
2021-08-20 10.40 11.07 10.31 10.60 59.0M
2021-08-19 10.57 11.20 10.39 10.68 88.7M
2021-08-18 8.63 10.31 8.40 10.31 43.7M
2021-08-17 9.29 9.30 8.55 8.59 18.5M
2021-08-16 9.51 9.57 9.18 9.30 11.9M
2021-08-13 9.55 9.61 9.36 9.51 15.2M
2021-08-12 9.36 9.74 9.34 9.63 20.3M
2021-08-11 9.42 9.48 9.24 9.47 14.4M
2021-08-10 9.20 9.47 9.13 9.41 15.9M
2021-08-09 9.26 9.36 9.13 9.26 12.8M
2021-08-06 9.25 9.32 9.12 9.28 13.3M
2021-08-05 9.42 9.48 9.20 9.33 19.0M
2021-08-04 9.11 9.41 9.10 9.41 26.2M
2021-08-03 8.74 9.49 8.71 9.17 29.5M
2021-08-02 8.41 8.79 8.37 8.78 15.2M
2021-07-30 8.29 8.54 8.20 8.45 14.6M
2021-07-29 8.22 8.42 8.19 8.29 12.4M
2021-07-28 8.60 8.71 8.05 8.11 17.8M
2021-07-27 9.05 9.23 8.61 8.68 21.9M
2021-07-26 9.23 9.38 8.79 9.05 19.5M
2021-07-23 9.51 9.70 9.16 9.30 23.2M
2021-07-22 9.80 9.83 9.48 9.63 30.0M
2021-07-21 9.30 9.95 9.19 9.85 41.4M
2021-07-20 8.92 9.40 8.70 9.21 22.7M
2021-07-19 9.10 9.26 8.77 9.03 17.1M
2021-07-16 9.03 9.42 9.01 9.26 19.1M
2021-07-15 9.34 9.36 8.85 9.02 17.7M
2021-07-14 9.57 9.62 9.18 9.25 21.4M
2021-07-13 9.16 9.49 9.12 9.42 29.8M
2021-07-12 8.55 9.20 8.51 9.16 27.1M
2021-07-09 8.64 8.80 8.49 8.55 13.5M
2021-07-08 8.81 8.89 8.56 8.71 15.1M
2021-07-07 8.92 9.07 8.75 8.88 10.3M
2021-07-06 8.92 9.11 8.71 8.97 13.4M
2021-07-05 8.62 9.03 8.62 8.91 13.5M
2021-07-02 8.36 8.64 8.31 8.58 10.8M
2021-07-01 8.95 8.95 8.41 8.41 13.9M
2021-06-30 8.71 8.98 8.67 8.92 15.6M
2021-06-29 8.56 8.97 8.46 8.84 20.9M
2021-06-28 8.46 8.59 8.39 8.51 8.5M
2021-06-25 8.61 8.71 8.40 8.46 12.0M
2021-06-24 9.08 9.15 8.57 8.58 19.7M
2021-06-23 9.16 9.26 9.01 9.12 12.2M
2021-06-22 9.40 9.41 9.14 9.22 16.8M
2021-06-21 9.00 9.56 8.77 9.52 28.5M
2021-06-18 9.31 9.35 9.10 9.22 20.8M
2021-06-17 9.15 9.64 9.12 9.48 24.0M
2021-06-16 9.22 9.64 9.08 9.24 23.4M
2021-06-15 9.49 9.67 9.15 9.30 23.6M
2021-06-11 9.39 10.12 9.19 9.58 38.8M
2021-06-10 8.89 9.81 8.84 9.39 41.0M
2021-06-09 8.80 9.05 8.72 8.88 20.3M
2021-06-08 8.97 8.99 8.73 8.80 25.2M
2021-06-07 8.23 9.06 8.23 9.00 34.1M
2021-06-04 8.17 8.72 8.17 8.34 19.7M
2021-06-03 8.32 8.46 8.15 8.17 16.0M
2021-06-02 8.66 8.68 8.28 8.31 19.3M
2021-06-01 8.39 8.71 8.30 8.65 22.7M
2021-05-31 8.53 8.64 8.38 8.43 23.4M
2021-05-28 8.31 8.61 8.16 8.45 25.3M
2021-05-27 8.47 8.50 8.24 8.30 20.4M
2021-05-26 8.27 8.65 8.25 8.48 29.8M
2021-05-25 8.16 8.32 8.01 8.27 27.8M
2021-05-24 7.64 8.21 7.52 8.11 27.0M
2021-05-21 7.45 7.85 7.36 7.55 13.9M
2021-05-20 7.54 7.56 7.24 7.44 8.7M
2021-05-19 7.67 7.67 7.48 7.51 7.3M
2021-05-18 7.63 7.70 7.53 7.65 7.6M
2021-05-17 7.79 7.80 7.41 7.66 11.2M
2021-05-14 7.67 7.80 7.60 7.79 15.7M
2021-05-13 7.52 7.81 7.45 7.66 16.5M
2021-05-12 7.20 7.55 7.17 7.49 12.9M
2021-05-11 7.11 7.26 7.08 7.23 6.1M
2021-05-10 7.16 7.18 7.05 7.15 5.5M
2021-05-07 7.06 7.28 6.96 7.13 8.3M
2021-05-06 7.09 7.19 7.01 7.06 5.3M
2021-04-30 7.19 7.25 6.98 7.07 8.4M
2021-04-29 7.17 7.29 7.13 7.24 6.5M
2021-04-28 7.11 7.26 7.06 7.21 5.8M
2021-04-27 7.43 7.48 7.12 7.16 11.0M
2021-04-26 7.38 7.49 7.28 7.43 8.9M
2021-04-23 7.63 7.64 7.38 7.40 10.2M
2021-04-22 7.69 7.73 7.57 7.64 8.3M
2021-04-21 7.98 7.98 7.64 7.66 11.1M
2021-04-20 7.96 8.09 7.86 7.88 16.9M
2021-04-19 7.55 8.08 7.50 8.01 19.7M
2021-04-16 7.36 7.58 7.35 7.50 7.9M
2021-04-15 7.28 7.44 7.28 7.35 6.9M
2021-04-14 7.55 7.60 7.36 7.47 9.5M
2021-04-13 7.84 7.86 7.57 7.65 8.6M
2021-04-12 7.84 7.93 7.77 7.83 6.9M
2021-04-09 7.85 7.98 7.79 7.85 7.6M
2021-04-08 8.10 8.11 7.88 7.89 10.1M
2021-04-07 8.25 8.25 8.03 8.09 13.9M
2021-04-06 8.07 8.36 7.98 8.28 15.4M
2021-04-02 8.14 8.17 7.97 8.05 12.0M
2021-04-01 8.15 8.23 7.97 8.08 17.1M
2021-03-31 7.67 8.42 7.67 8.24 32.2M
2021-03-30 7.82 7.94 7.63 7.69 16.2M
2021-03-29 8.19 8.45 7.82 7.87 24.8M
2021-03-26 7.91 8.10 7.74 8.09 22.4M
2021-03-25 7.58 8.11 7.58 8.04 31.8M
2021-03-24 7.46 7.87 7.33 7.64 18.0M
2021-03-23 7.48 7.65 7.38 7.51 15.3M
2021-03-22 7.38 7.47 7.22 7.45 10.2M
2021-03-19 7.30 7.54 7.26 7.36 13.0M
2021-03-18 7.78 7.84 7.37 7.38 18.3M
2021-03-17 7.35 7.89 7.25 7.72 23.2M
2021-03-16 7.16 7.44 7.15 7.32 9.9M
2021-03-15 7.36 7.38 7.12 7.17 8.5M
2021-03-12 7.55 7.60 7.31 7.39 9.8M
2021-03-11 7.00 7.66 6.97 7.53 16.1M
2021-03-10 7.48 7.56 7.02 7.07 12.3M
2021-03-09 7.80 7.83 7.29 7.37 13.5M
2021-03-08 7.81 8.05 7.77 7.77 14.1M
2021-03-05 7.55 7.88 7.53 7.85 11.3M
2021-03-04 7.67 7.75 7.49 7.57 8.1M
2021-03-03 7.74 7.83 7.61 7.71 8.5M
2021-03-02 7.92 7.95 7.69 7.77 8.7M
2021-03-01 7.71 7.95 7.71 7.91 10.2M
2021-02-26 7.46 7.75 7.45 7.61 10.7M
2021-02-25 7.74 7.83 7.41 7.54 9.7M
2021-02-24 7.55 7.80 7.45 7.66 11.0M
2021-02-23 7.75 7.83 7.35 7.50 11.1M
2021-02-22 7.76 7.98 7.67 7.67 13.9M
2021-02-19 7.17 7.71 7.13 7.67 13.1M
2021-02-18 7.08 7.38 7.08 7.21 11.3M
2021-02-10 6.88 7.05 6.70 7.02 9.4M
2021-02-09 6.68 6.98 6.64 6.84 9.0M
2021-02-08 6.76 6.85 6.62 6.73 8.6M
2021-02-05 7.00 7.25 6.73 6.75 10.9M
2021-02-04 7.13 7.26 6.74 6.94 12.8M
2021-02-03 7.54 7.59 7.17 7.21 13.7M
2021-02-02 7.23 7.62 7.06 7.49 18.2M
2021-02-01 7.37 7.54 7.18 7.21 11.4M
2021-01-29 7.46 7.50 7.13 7.38 21.7M
2021-01-28 7.52 7.80 7.48 7.60 10.3M
2021-01-27 7.60 7.78 7.53 7.63 11.2M
2021-01-26 7.71 8.07 7.53 7.60 16.8M
2021-01-25 8.03 8.16 7.70 7.72 15.9M
2021-01-22 8.58 8.58 8.11 8.13 11.8M
2021-01-21 8.50 8.78 8.37 8.55 12.7M
2021-01-20 8.70 8.72 8.42 8.47 10.3M
2021-01-19 8.56 8.72 8.49 8.64 9.1M
2021-01-18 8.38 8.66 8.38 8.57 9.6M
2021-01-15 8.21 8.42 8.18 8.39 10.6M
2021-01-14 8.39 8.41 7.90 8.22 16.6M
2021-01-13 8.51 8.59 8.21 8.47 11.2M
2021-01-12 8.63 8.82 8.46 8.51 10.3M
2021-01-11 8.97 9.09 8.61 8.65 9.2M
2021-01-08 8.82 9.14 8.60 8.97 10.6M
2021-01-07 9.52 9.54 8.67 8.85 14.6M
2021-01-06 9.89 9.94 9.39 9.43 10.7M
2021-01-05 9.90 10.10 9.82 9.94 7.4M
2021-01-04 9.91 10.10 9.71 10.00 10.5M