GQY视讯

300076
🏛️ 中国 →
6.14
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 7.99 8.49 7.83 7.83 20,426.3K
09:35 7.83 8.16 7.83 8.08 6,601.3K
09:40 8.08 8.41 8.07 8.24 7,922.0K
09:45 8.24 8.48 8.23 8.36 5,918.4K
09:50 8.33 8.56 8.33 8.50 6,169.8K
09:55 8.52 8.52 8.28 8.37 4,328.9K
10:00 8.38 8.38 8.24 8.27 2,320.3K
10:05 8.27 8.35 8.25 8.32 2,472.3K
10:10 8.32 8.35 8.25 8.25 1,712.4K
10:15 8.25 8.45 8.25 8.45 1,773.9K
10:20 8.45 8.45 8.29 8.31 1,184.8K
10:25 8.33 8.42 8.29 8.38 1,558.9K
10:30 8.37 8.43 8.32 8.43 1,226.6K
10:35 8.43 8.47 8.40 8.47 1,498.3K
10:40 8.49 8.88 8.49 8.81 7,212.2K
10:45 8.79 8.79 8.55 8.55 3,555.4K
10:50 8.55 8.65 8.52 8.58 1,703.0K
10:55 8.57 8.57 8.49 8.57 765.4K
11:00 8.57 8.57 8.40 8.45 1,265.6K
11:05 8.44 8.50 8.44 8.48 479.7K
11:10 8.48 8.48 8.44 8.47 407.8K
11:15 8.47 8.49 8.46 8.49 290.2K
11:20 8.49 8.62 8.45 8.57 1,074.2K
11:25 8.58 8.59 8.50 8.53 591.4K
11:30 8.53 8.53 8.53 8.53 0.9K
13:00 8.54 8.55 8.42 8.42 642.0K
13:05 8.42 8.46 8.42 8.42 513.9K
13:10 8.41 8.42 8.36 8.36 721.0K
13:15 8.36 8.40 8.36 8.39 544.3K
13:20 8.39 8.40 8.11 8.22 2,510.5K
13:25 8.23 8.30 8.13 8.27 1,156.2K
13:30 8.26 8.26 8.19 8.19 696.3K
13:35 8.20 8.20 8.13 8.18 829.3K
13:40 8.18 8.22 8.18 8.19 471.9K
13:45 8.18 8.19 8.12 8.13 643.5K
13:50 8.12 8.13 8.00 8.11 1,828.4K
13:55 8.11 8.23 8.11 8.22 976.9K
14:00 8.22 8.22 8.12 8.12 351.0K
14:05 8.12 8.18 8.10 8.13 525.3K
14:10 8.12 8.15 8.11 8.12 481.4K
14:15 8.13 8.22 8.12 8.22 609.2K
14:20 8.22 8.31 8.21 8.23 1,067.9K
14:25 8.23 8.25 8.19 8.25 818.3K
14:30 8.25 8.26 8.18 8.20 535.5K
14:35 8.20 8.23 8.19 8.20 567.4K
14:40 8.20 8.24 8.17 8.24 982.7K
14:45 8.24 8.28 8.24 8.28 1,445.2K
14:50 8.28 8.33 8.28 8.33 2,135.2K
14:55 8.33 8.48 8.33 8.46 1,142.2K
15:40 8.45 8.45 8.45 8.45 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据