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 8.35 8.35 8.17 8.24 6,087.7K
09:35 8.23 8.23 8.15 8.16 3,969.1K
09:40 8.17 8.23 8.16 8.19 1,928.1K
09:45 8.18 8.21 8.14 8.14 2,036.8K
09:50 8.16 8.20 8.14 8.17 996.3K
09:55 8.19 8.20 8.13 8.15 1,689.2K
10:00 8.15 8.19 8.14 8.17 1,036.1K
10:05 8.17 8.22 8.17 8.19 668.8K
10:10 8.19 8.20 8.17 8.19 493.1K
10:15 8.18 8.20 8.16 8.18 757.3K
10:20 8.17 8.20 8.16 8.20 617.9K
10:25 8.19 8.24 8.19 8.21 720.8K
10:30 8.21 8.26 8.20 8.25 335.9K
10:35 8.24 8.29 8.24 8.26 768.7K
10:40 8.25 8.30 8.25 8.27 681.6K
10:45 8.27 8.28 8.23 8.25 510.2K
10:50 8.25 8.25 8.20 8.21 685.4K
10:55 8.21 8.25 8.20 8.23 347.2K
11:00 8.23 8.24 8.18 8.19 718.3K
11:05 8.19 8.20 8.17 8.20 615.9K
11:10 8.20 8.21 8.16 8.16 320.4K
11:15 8.16 8.18 8.15 8.15 849.0K
11:20 8.15 8.18 8.14 8.18 619.1K
11:25 8.18 8.18 8.16 8.17 281.7K
11:30 8.18 8.18 8.18 8.18 3.4K
13:00 8.18 8.18 8.14 8.14 491.2K
13:05 8.15 8.17 8.14 8.17 422.4K
13:10 8.17 8.17 8.14 8.15 475.1K
13:15 8.15 8.18 8.14 8.17 302.5K
13:20 8.16 8.19 8.16 8.16 312.1K
13:25 8.16 8.17 8.15 8.15 336.1K
13:30 8.15 8.16 8.15 8.16 292.8K
13:35 8.16 8.18 8.15 8.15 418.4K
13:40 8.15 8.17 8.12 8.12 1,054.0K
13:45 8.12 8.13 8.11 8.11 697.9K
13:50 8.12 8.14 8.11 8.14 322.2K
13:55 8.13 8.15 8.12 8.12 435.3K
14:00 8.14 8.14 8.12 8.12 230.2K
14:05 8.12 8.13 8.08 8.08 1,252.9K
14:10 8.08 8.09 8.06 8.07 892.7K
14:15 8.06 8.09 8.01 8.02 1,181.7K
14:20 8.01 8.08 8.01 8.05 830.2K
14:25 8.06 8.07 8.02 8.02 718.6K
14:30 8.02 8.04 8.01 8.01 773.3K
14:35 8.00 8.01 7.95 7.97 1,785.7K
14:40 7.96 8.01 7.96 7.99 768.0K
14:45 7.99 8.07 7.99 8.07 984.7K
14:50 8.07 8.13 8.07 8.12 1,365.5K
14:55 8.12 8.14 8.12 8.13 856.7K
15:40 8.13 8.13 8.13 8.13 555.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据