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 9.08 9.11 8.84 8.86 3,347.6K
09:35 8.86 8.94 8.83 8.84 2,144.2K
09:40 8.84 8.91 8.83 8.87 1,481.0K
09:45 8.88 9.00 8.85 9.00 1,530.5K
09:50 8.99 9.04 8.95 8.98 929.5K
09:55 8.98 8.98 8.92 8.94 637.7K
10:00 8.94 8.96 8.88 8.88 565.1K
10:05 8.88 8.92 8.88 8.90 393.5K
10:10 8.90 8.90 8.88 8.90 596.7K
10:15 8.89 8.90 8.88 8.88 375.1K
10:20 8.89 8.89 8.83 8.83 1,235.5K
10:25 8.83 8.87 8.83 8.87 763.9K
10:30 8.87 8.90 8.83 8.83 617.8K
10:35 8.83 8.83 8.72 8.72 2,023.4K
10:40 8.72 8.84 8.72 8.84 1,336.6K
10:45 8.85 8.90 8.85 8.89 844.8K
10:50 8.89 8.97 8.88 8.97 602.8K
10:55 8.97 8.97 8.90 8.90 535.3K
11:00 8.90 8.95 8.90 8.95 330.7K
11:05 8.94 8.96 8.91 8.96 479.9K
11:10 8.96 9.30 8.95 9.18 3,413.4K
11:15 9.19 9.30 9.18 9.20 2,901.3K
11:20 9.20 9.20 9.13 9.15 904.1K
11:25 9.15 9.20 9.15 9.17 655.7K
11:30 9.17 9.17 9.17 9.17 0.3K
13:00 9.18 9.21 9.15 9.16 527.6K
13:05 9.16 9.20 9.15 9.19 251.4K
13:10 9.20 9.21 9.16 9.17 396.9K
13:15 9.17 9.18 9.15 9.18 309.6K
13:20 9.18 9.24 9.18 9.23 545.8K
13:25 9.23 9.23 9.19 9.20 310.6K
13:30 9.20 9.22 9.19 9.22 211.1K
13:35 9.22 9.23 9.20 9.21 439.5K
13:40 9.21 9.22 9.19 9.20 303.2K
13:45 9.20 9.21 9.18 9.21 237.0K
13:50 9.20 9.21 9.20 9.21 184.7K
13:55 9.20 9.30 9.20 9.30 796.7K
14:00 9.30 9.46 9.27 9.38 2,854.8K
14:05 9.38 9.40 9.32 9.34 1,196.2K
14:10 9.34 9.35 9.30 9.30 821.8K
14:15 9.30 9.37 9.29 9.35 495.0K
14:20 9.35 9.36 9.30 9.34 392.4K
14:25 9.34 9.34 9.31 9.33 281.5K
14:30 9.32 9.35 9.32 9.34 401.5K
14:35 9.33 9.34 9.30 9.30 687.3K
14:40 9.30 9.35 9.29 9.35 739.0K
14:45 9.35 9.36 9.34 9.34 1,176.6K
14:50 9.34 9.48 9.33 9.39 2,840.3K
14:55 9.38 9.42 9.38 9.40 1,696.4K
15:40 9.40 9.40 9.40 9.40 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