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 8.18 8.28 8.18 8.20 1,607.1K
09:35 8.21 8.23 8.16 8.20 671.1K
09:40 8.21 8.21 8.13 8.14 469.6K
09:45 8.13 8.18 8.13 8.17 264.1K
09:50 8.16 8.17 8.08 8.10 670.4K
09:55 8.11 8.16 8.10 8.15 295.7K
10:00 8.14 8.18 8.13 8.18 340.5K
10:05 8.18 8.25 8.16 8.22 346.2K
10:10 8.22 8.22 8.17 8.17 317.9K
10:15 8.17 8.18 8.16 8.17 140.1K
10:20 8.18 8.18 8.12 8.13 214.7K
10:25 8.13 8.16 8.11 8.16 237.1K
10:30 8.15 8.15 8.10 8.11 498.6K
10:35 8.10 8.10 8.05 8.09 540.7K
10:40 8.09 8.13 8.08 8.10 248.6K
10:45 8.09 8.10 8.07 8.07 231.8K
10:50 8.07 8.08 8.03 8.05 573.2K
10:55 8.06 8.06 7.96 8.05 1,549.9K
11:00 8.03 8.08 8.00 8.02 425.9K
11:05 8.03 8.03 7.99 8.00 370.6K
11:10 7.99 8.00 7.86 7.90 1,286.6K
11:15 7.91 7.97 7.88 7.88 741.9K
11:20 7.88 7.90 7.85 7.90 977.7K
11:25 7.90 7.90 7.86 7.86 962.6K
13:00 7.86 7.86 7.81 7.83 1,012.1K
13:05 7.83 7.85 7.77 7.81 945.5K
13:10 7.82 7.86 7.79 7.79 306.3K
13:15 7.79 7.80 7.75 7.79 926.1K
13:20 7.79 7.79 7.77 7.77 344.4K
13:25 7.77 7.77 7.71 7.71 1,070.9K
13:30 7.74 7.74 7.72 7.73 389.1K
13:35 7.73 7.80 7.71 7.80 922.6K
13:40 7.79 7.88 7.79 7.84 732.7K
13:45 7.84 7.87 7.80 7.85 329.9K
13:50 7.85 7.91 7.84 7.87 456.2K
13:55 7.87 7.87 7.83 7.86 257.6K
14:00 7.85 7.91 7.85 7.89 421.7K
14:05 7.89 7.91 7.83 7.85 200.7K
14:10 7.84 7.85 7.82 7.85 149.4K
14:15 7.84 7.88 7.82 7.88 159.5K
14:20 7.87 7.89 7.85 7.89 188.2K
14:25 7.89 7.89 7.83 7.83 168.4K
14:30 7.84 7.85 7.81 7.82 234.1K
14:35 7.82 7.83 7.77 7.78 488.7K
14:40 7.77 7.78 7.72 7.74 743.4K
14:45 7.74 7.76 7.72 7.73 465.5K
14:50 7.73 7.75 7.71 7.71 948.9K
14:55 7.71 7.72 7.70 7.72 577.6K
15:40 7.71 7.71 7.71 7.71 426.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据