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 8.11 8.22 8.10 8.10 7,286.8K
09:35 8.11 8.18 8.08 8.10 3,293.1K
09:40 8.09 8.09 7.99 8.01 4,579.2K
09:45 8.02 8.20 8.02 8.15 1,486.3K
09:50 8.15 8.17 8.08 8.09 1,568.4K
09:55 8.10 8.16 8.09 8.11 1,381.3K
10:00 8.10 8.15 8.10 8.11 789.0K
10:05 8.12 8.21 8.10 8.15 1,103.8K
10:10 8.16 8.19 8.12 8.16 698.0K
10:15 8.16 8.17 8.13 8.14 455.6K
10:20 8.14 8.15 8.11 8.12 480.6K
10:25 8.12 8.13 8.06 8.10 1,220.4K
10:30 8.11 8.14 8.10 8.13 503.7K
10:35 8.14 8.15 8.10 8.12 504.7K
10:40 8.11 8.15 8.09 8.13 426.0K
10:45 8.14 8.14 8.11 8.11 314.6K
10:50 8.10 8.14 8.09 8.12 567.5K
10:55 8.13 8.15 8.11 8.11 349.7K
11:00 8.12 8.15 8.11 8.14 387.8K
11:05 8.14 8.14 8.10 8.11 542.8K
11:10 8.12 8.12 8.08 8.08 1,071.7K
11:15 8.09 8.11 8.09 8.11 453.2K
11:20 8.10 8.22 8.10 8.16 1,812.5K
11:25 8.17 8.17 8.13 8.16 625.4K
11:30 8.16 8.16 8.16 8.16 0.6K
13:00 8.16 8.17 8.12 8.12 928.1K
13:05 8.12 8.13 8.10 8.13 861.2K
13:10 8.12 8.14 8.09 8.09 1,008.2K
13:15 8.09 8.12 8.09 8.10 672.5K
13:20 8.11 8.11 8.07 8.08 1,095.9K
13:25 8.07 8.07 8.00 8.02 1,818.8K
13:30 8.01 8.04 8.00 8.02 1,488.0K
13:35 8.02 8.03 7.98 7.98 1,359.8K
13:40 7.99 8.03 7.98 7.98 1,399.1K
13:45 7.98 8.01 7.88 7.96 2,619.9K
13:50 7.95 8.00 7.93 7.97 961.8K
13:55 7.98 7.98 7.93 7.94 565.3K
14:00 7.94 7.96 7.93 7.95 771.6K
14:05 7.95 7.98 7.93 7.93 570.9K
14:10 7.93 7.95 7.91 7.92 883.0K
14:15 7.92 7.93 7.88 7.91 1,512.0K
14:20 7.91 7.91 7.88 7.90 967.4K
14:25 7.90 7.91 7.89 7.91 823.6K
14:30 7.90 7.94 7.90 7.92 873.0K
14:35 7.94 7.95 7.92 7.94 735.6K
14:40 7.94 7.98 7.94 7.96 925.7K
14:45 7.96 8.00 7.94 8.00 1,375.4K
14:50 7.99 8.01 7.97 8.01 1,556.1K
14:55 8.00 8.01 7.98 7.98 1,349.7K
15:40 7.98 7.98 7.98 7.98 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