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 8.76 9.05 8.73 8.85 5,644.9K
09:35 8.82 8.89 8.76 8.84 2,023.9K
09:40 8.83 8.84 8.61 8.69 2,858.2K
09:45 8.70 8.86 8.68 8.83 1,619.0K
09:50 8.85 8.88 8.75 8.82 1,242.5K
09:55 8.82 8.87 8.80 8.81 986.3K
10:00 8.83 9.01 8.81 9.00 2,264.3K
10:05 9.00 9.06 8.92 8.94 3,232.6K
10:10 8.93 8.96 8.90 8.93 1,409.5K
10:15 8.93 9.00 8.89 8.89 1,026.5K
10:20 8.90 8.95 8.89 8.93 579.0K
10:25 8.93 8.97 8.90 8.91 829.0K
10:30 8.91 8.95 8.90 8.94 588.6K
10:35 8.93 8.94 8.79 8.79 1,110.9K
10:40 8.81 8.89 8.79 8.85 1,034.6K
10:45 8.86 8.88 8.85 8.88 510.4K
10:50 8.87 8.95 8.87 8.87 604.5K
10:55 8.88 8.91 8.88 8.90 336.7K
11:00 8.90 8.91 8.88 8.91 312.4K
11:05 8.91 8.94 8.90 8.92 337.1K
11:10 8.92 8.94 8.90 8.91 474.9K
11:15 8.92 9.28 8.91 9.20 5,261.1K
11:20 9.20 9.40 9.12 9.31 5,230.9K
11:25 9.31 9.31 9.18 9.21 2,387.4K
11:30 9.21 9.21 9.21 9.21 2.6K
13:00 9.21 9.21 9.03 9.14 1,341.1K
13:05 9.16 9.21 9.11 9.13 822.3K
13:10 9.12 9.18 9.12 9.13 454.4K
13:15 9.14 9.14 9.06 9.08 872.7K
13:20 9.09 9.13 9.08 9.12 432.2K
13:25 9.11 9.14 9.11 9.12 355.7K
13:30 9.12 9.13 9.05 9.06 556.9K
13:35 9.06 9.10 9.02 9.10 771.1K
13:40 9.10 9.15 9.09 9.15 515.3K
13:45 9.15 9.17 9.08 9.14 514.6K
13:50 9.14 9.19 9.12 9.15 518.1K
13:55 9.15 9.17 9.14 9.15 309.4K
14:00 9.14 9.40 9.14 9.34 2,822.8K
14:05 9.33 9.33 9.18 9.24 1,099.1K
14:10 9.24 9.27 9.19 9.27 504.2K
14:15 9.26 9.28 9.23 9.25 500.5K
14:20 9.25 9.25 9.21 9.23 548.4K
14:25 9.23 9.38 9.22 9.32 1,254.2K
14:30 9.30 9.35 9.20 9.26 1,326.1K
14:35 9.26 9.31 9.24 9.27 900.0K
14:40 9.28 9.35 9.25 9.35 1,231.3K
14:45 9.36 9.95 9.36 9.64 6,212.0K
14:50 9.63 9.76 9.45 9.56 3,528.4K
14:55 9.55 9.55 9.46 9.49 1,513.8K
15:40 9.48 9.48 9.48 9.48 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