GQY视讯

300076
🏛️ 中国 →
6.35
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 5.15 5.21 5.03 5.11 7.4M
2022-12-29 5.26 5.35 5.09 5.14 9.5M
2022-12-28 5.31 5.35 5.19 5.26 8.6M
2022-12-27 5.22 5.34 5.17 5.30 8.5M
2022-12-26 5.26 5.30 5.10 5.17 8.4M
2022-12-23 5.07 5.32 5.03 5.25 9.9M
2022-12-22 5.14 5.20 5.03 5.07 10.3M
2022-12-21 5.25 5.25 5.11 5.11 11.2M
2022-12-20 5.28 5.44 5.10 5.23 15.5M
2022-12-19 5.40 5.43 5.04 5.29 28.9M
2022-12-16 6.24 6.24 5.35 5.37 38.1M
2022-12-15 6.46 6.63 6.15 6.20 22.1M
2022-12-14 6.39 6.56 6.33 6.53 15.3M
2022-12-13 6.37 6.79 6.34 6.35 25.2M
2022-12-12 6.20 6.39 6.15 6.37 13.0M
2022-12-09 6.07 6.28 6.06 6.23 9.9M
2022-12-08 6.03 6.14 6.00 6.10 8.3M
2022-12-07 6.02 6.08 5.97 6.02 7.3M
2022-12-06 6.06 6.20 5.96 6.02 11.0M
2022-12-05 5.96 6.09 5.85 5.99 11.7M
2022-12-02 5.70 5.98 5.67 5.92 13.6M
2022-12-01 5.70 5.82 5.60 5.71 6.7M
2022-11-30 5.72 5.72 5.64 5.68 4.8M
2022-11-29 5.73 5.78 5.61 5.73 8.0M
2022-11-28 5.83 5.83 5.53 5.75 9.1M
2022-11-25 5.73 5.82 5.69 5.81 9.2M
2022-11-24 5.63 5.79 5.53 5.73 12.0M
2022-11-23 5.75 5.88 5.58 5.60 16.1M
2022-11-22 5.55 5.95 5.51 5.81 23.7M
2022-11-21 5.46 5.63 5.34 5.55 10.9M
2022-11-18 5.39 5.49 5.38 5.43 8.4M
2022-11-17 5.31 5.39 5.26 5.39 7.4M
2022-11-16 5.18 5.48 5.18 5.31 9.3M
2022-11-15 5.23 5.27 5.17 5.20 4.1M
2022-11-14 5.24 5.28 5.18 5.24 4.4M
2022-11-11 5.31 5.35 5.21 5.25 6.6M
2022-11-10 5.25 5.34 5.23 5.23 4.8M
2022-11-09 5.29 5.34 5.22 5.30 6.8M
2022-11-08 5.34 5.35 5.20 5.30 10.3M
2022-11-07 5.16 5.42 5.14 5.30 16.1M
2022-11-04 5.08 5.13 5.03 5.08 6.4M
2022-11-03 4.98 5.13 4.98 5.08 6.5M
2022-11-02 5.07 5.21 5.03 5.09 10.4M
2022-11-01 5.10 5.10 5.00 5.03 5.2M
2022-10-31 4.98 5.10 4.84 5.04 6.0M
2022-10-28 5.07 5.12 4.89 4.91 6.9M
2022-10-27 5.11 5.20 5.05 5.07 5.5M
2022-10-26 5.10 5.20 5.06 5.15 5.8M
2022-10-25 5.15 5.16 5.04 5.07 6.7M
2022-10-24 5.13 5.24 5.09 5.11 12.0M
2022-10-21 5.10 5.13 5.02 5.10 7.5M
2022-10-20 5.00 5.15 4.96 5.06 14.4M
2022-10-19 4.74 5.19 4.68 5.03 18.6M
2022-10-18 4.79 4.79 4.67 4.71 3.2M
2022-10-17 4.50 4.73 4.50 4.71 5.0M
2022-10-14 4.42 4.53 4.42 4.50 3.3M
2022-10-13 4.35 4.47 4.32 4.41 2.8M
2022-10-12 4.24 4.36 4.19 4.35 3.2M
2022-10-11 4.28 4.29 4.14 4.22 2.0M
2022-10-10 4.30 4.35 4.22 4.26 2.7M
2022-09-30 4.37 4.37 4.28 4.30 2.5M
2022-09-29 4.49 4.49 4.31 4.36 2.8M
2022-09-28 4.53 4.53 4.39 4.40 3.0M
2022-09-27 4.45 4.57 4.43 4.53 3.2M
2022-09-26 4.55 4.58 4.44 4.45 4.0M
2022-09-23 4.65 4.67 4.56 4.60 4.2M
2022-09-22 4.67 4.70 4.58 4.63 3.3M
2022-09-21 4.55 4.65 4.44 4.62 3.7M
2022-09-20 4.54 4.59 4.53 4.56 3.7M
2022-09-19 4.63 4.66 4.45 4.50 4.7M
2022-09-16 4.67 4.73 4.61 4.63 4.5M
2022-09-15 4.79 4.87 4.65 4.70 5.3M
2022-09-14 4.82 4.87 4.76 4.79 3.7M
2022-09-13 4.88 4.96 4.84 4.88 4.3M
2022-09-09 4.94 4.97 4.85 4.86 5.3M
2022-09-08 5.07 5.11 4.92 4.94 6.0M
2022-09-07 5.17 5.23 5.00 5.06 8.6M
2022-09-06 5.26 5.28 5.13 5.17 7.6M
2022-09-05 5.38 5.43 5.20 5.24 7.5M
2022-09-02 5.28 5.40 5.21 5.38 7.8M
2022-09-01 5.31 5.37 5.20 5.23 10.3M
2022-08-31 5.40 5.52 5.23 5.33 14.9M
2022-08-30 5.29 5.43 5.25 5.42 13.6M
2022-08-29 5.18 5.45 5.18 5.37 15.0M
2022-08-26 5.15 5.35 5.08 5.17 9.4M
2022-08-25 5.22 5.27 5.03 5.16 11.9M
2022-08-24 5.31 5.31 5.16 5.23 11.6M
2022-08-23 5.25 5.33 5.17 5.26 7.8M
2022-08-22 5.21 5.42 5.18 5.24 12.2M
2022-08-19 5.15 5.38 5.12 5.18 18.8M
2022-08-18 5.01 5.16 4.97 5.11 8.3M
2022-08-17 4.99 5.03 4.96 5.00 4.8M
2022-08-16 4.95 5.00 4.90 4.99 5.6M
2022-08-15 4.88 4.96 4.86 4.93 4.6M
2022-08-12 4.99 5.03 4.93 4.94 5.0M
2022-08-11 4.93 5.02 4.90 4.99 6.8M
2022-08-10 4.92 4.93 4.87 4.89 4.0M
2022-08-09 4.95 4.96 4.86 4.94 5.1M
2022-08-08 4.91 4.98 4.89 4.92 7.2M
2022-08-05 4.91 4.97 4.82 4.90 8.2M
2022-08-04 4.72 4.91 4.72 4.86 10.4M
2022-08-03 4.73 4.86 4.64 4.65 9.5M
2022-08-02 4.97 4.97 4.66 4.72 11.1M
2022-08-01 4.82 5.06 4.82 4.98 13.6M
2022-07-29 4.84 4.94 4.79 4.83 7.2M
2022-07-28 4.77 4.86 4.75 4.83 6.7M
2022-07-27 4.68 4.77 4.66 4.75 5.3M
2022-07-26 4.60 4.70 4.55 4.69 4.7M
2022-07-25 4.67 4.72 4.58 4.60 3.9M
2022-07-22 4.66 4.75 4.59 4.67 4.3M
2022-07-21 4.71 4.76 4.66 4.67 4.5M
2022-07-20 4.71 4.76 4.67 4.70 4.4M
2022-07-19 4.66 4.70 4.58 4.70 10.1M
2022-07-18 4.47 4.63 4.38 4.62 9.0M
2022-07-15 4.59 4.59 4.43 4.47 6.3M
2022-07-14 4.64 4.65 4.56 4.60 4.4M
2022-07-13 4.50 4.65 4.50 4.61 5.8M
2022-07-12 4.66 4.68 4.51 4.52 6.8M
2022-07-11 4.72 4.75 4.63 4.66 4.8M
2022-07-08 4.68 4.78 4.66 4.72 6.4M
2022-07-07 4.65 4.71 4.63 4.64 5.9M
2022-07-06 4.71 4.72 4.62 4.69 5.9M
2022-07-05 4.76 4.78 4.65 4.69 7.4M
2022-07-04 4.70 4.76 4.60 4.74 11.9M
2022-07-01 4.72 4.88 4.68 4.75 12.5M
2022-06-30 4.65 4.75 4.65 4.69 6.4M
2022-06-29 4.80 4.83 4.65 4.67 6.0M
2022-06-28 4.63 4.78 4.61 4.76 8.8M
2022-06-27 4.63 4.64 4.57 4.63 4.8M
2022-06-24 4.60 4.66 4.58 4.59 5.5M
2022-06-23 4.60 4.64 4.53 4.64 6.4M
2022-06-22 4.65 4.77 4.53 4.55 7.5M
2022-06-21 4.58 4.72 4.54 4.65 9.0M
2022-06-20 4.52 4.60 4.48 4.56 5.9M
2022-06-17 4.52 4.56 4.41 4.49 4.6M
2022-06-16 4.50 4.61 4.47 4.55 5.8M
2022-06-15 4.46 4.52 4.44 4.45 4.7M
2022-06-14 4.44 4.45 4.31 4.44 5.2M
2022-06-13 4.43 4.49 4.38 4.46 3.8M
2022-06-10 4.40 4.50 4.37 4.46 4.7M
2022-06-09 4.59 4.59 4.40 4.43 3.8M
2022-06-08 4.62 4.62 4.46 4.57 4.1M
2022-06-07 4.65 4.69 4.55 4.60 4.1M
2022-06-06 4.61 4.66 4.59 4.66 5.2M
2022-06-02 4.57 4.64 4.54 4.63 3.2M
2022-06-01 4.56 4.69 4.51 4.59 3.9M
2022-05-31 4.58 4.61 4.47 4.60 5.8M
2022-05-30 4.42 4.59 4.42 4.57 7.9M
2022-05-27 4.40 4.47 4.35 4.41 3.6M
2022-05-26 4.38 4.43 4.28 4.43 4.2M
2022-05-25 4.25 4.38 4.21 4.37 3.6M
2022-05-24 4.46 4.53 4.23 4.24 5.7M
2022-05-23 4.43 4.51 4.41 4.49 4.9M
2022-05-20 4.41 4.48 4.37 4.43 4.5M
2022-05-19 4.40 4.44 4.34 4.41 5.7M
2022-05-18 4.35 4.51 4.32 4.44 11.0M
2022-05-17 4.24 4.50 4.16 4.37 11.6M
2022-05-16 4.26 4.28 4.19 4.24 4.5M
2022-05-13 4.26 4.29 4.17 4.24 4.0M
2022-05-12 4.13 4.29 4.12 4.24 5.0M
2022-05-11 4.16 4.35 4.13 4.15 5.8M
2022-05-10 4.05 4.18 4.05 4.16 4.4M
2022-05-09 3.98 4.13 3.98 4.12 4.4M
2022-05-06 4.00 4.16 3.94 4.04 4.4M
2022-05-05 4.07 4.12 4.00 4.07 4.9M
2022-04-29 3.94 4.12 3.94 4.07 6.1M
2022-04-28 4.04 4.04 3.83 3.92 4.5M
2022-04-27 3.89 4.03 3.77 4.02 6.7M
2022-04-26 4.02 4.07 3.84 3.90 6.0M
2022-04-25 4.40 4.53 4.01 4.03 8.4M
2022-04-22 4.49 4.56 4.40 4.47 4.3M
2022-04-21 4.62 4.69 4.44 4.49 5.8M
2022-04-20 4.80 4.83 4.67 4.69 5.5M
2022-04-19 4.71 4.79 4.68 4.75 3.4M
2022-04-18 4.69 4.75 4.58 4.73 3.7M
2022-04-15 4.87 4.87 4.68 4.70 5.2M
2022-04-14 4.99 4.99 4.85 4.87 3.5M
2022-04-13 5.00 5.00 4.85 4.87 4.5M
2022-04-12 4.86 5.02 4.83 5.00 5.6M
2022-04-11 5.11 5.11 4.83 4.90 7.7M
2022-04-08 5.25 5.27 4.96 5.10 10.7M
2022-04-07 5.42 5.48 5.16 5.18 13.7M
2022-04-06 5.47 5.57 5.38 5.51 12.4M
2022-04-01 5.31 5.38 5.26 5.37 7.5M
2022-03-31 5.26 5.40 5.23 5.33 7.5M
2022-03-30 5.28 5.36 5.27 5.33 4.8M
2022-03-29 5.42 5.43 5.29 5.30 6.3M
2022-03-28 5.28 5.45 5.25 5.39 8.3M
2022-03-25 5.20 5.40 5.20 5.34 9.5M
2022-03-24 5.26 5.32 5.18 5.23 6.2M
2022-03-23 5.29 5.38 5.28 5.32 5.5M
2022-03-22 5.31 5.38 5.25 5.33 6.8M
2022-03-21 5.21 5.35 5.20 5.31 9.4M
2022-03-18 5.08 5.24 5.00 5.20 8.5M
2022-03-17 5.06 5.12 5.00 5.03 6.5M
2022-03-16 4.82 5.03 4.70 4.98 9.3M
2022-03-15 4.98 5.04 4.73 4.73 8.7M
2022-03-14 5.05 5.22 5.00 5.00 8.3M
2022-03-11 4.94 5.10 4.89 5.08 5.8M
2022-03-10 5.04 5.12 4.99 5.01 6.4M
2022-03-09 5.00 5.04 4.68 4.96 9.1M
2022-03-08 5.18 5.25 4.98 4.99 8.4M
2022-03-07 5.26 5.29 5.15 5.20 7.2M
2022-03-04 5.35 5.43 5.25 5.30 11.0M
2022-03-03 5.38 5.44 5.31 5.37 7.6M
2022-03-02 5.29 5.40 5.24 5.38 7.2M
2022-03-01 5.30 5.32 5.22 5.30 5.6M
2022-02-28 5.26 5.29 5.12 5.26 6.7M
2022-02-25 5.27 5.38 5.19 5.24 9.8M
2022-02-24 5.40 5.49 5.12 5.21 14.8M
2022-02-23 5.33 5.45 5.31 5.43 10.9M
2022-02-22 5.35 5.40 5.26 5.33 9.1M
2022-02-21 5.22 5.42 5.20 5.39 11.3M
2022-02-18 5.20 5.25 5.09 5.23 8.9M
2022-02-17 5.20 5.29 5.13 5.15 10.2M
2022-02-16 5.17 5.34 5.12 5.25 14.1M
2022-02-15 5.10 5.19 5.05 5.12 8.2M
2022-02-14 5.08 5.15 4.98 5.11 5.8M
2022-02-11 5.23 5.26 5.05 5.08 8.0M
2022-02-10 5.30 5.35 5.19 5.26 7.8M
2022-02-09 5.18 5.31 5.14 5.31 9.6M
2022-02-08 5.01 5.17 4.99 5.17 9.8M
2022-02-07 5.08 5.15 4.92 5.00 8.5M
2022-01-28 4.88 5.02 4.85 4.97 12.4M
2022-01-27 5.18 5.23 4.85 4.86 13.1M
2022-01-26 5.14 5.23 5.09 5.18 12.9M
2022-01-25 5.43 5.52 5.10 5.11 18.5M
2022-01-24 5.55 5.63 5.43 5.44 8.9M
2022-01-21 5.63 5.73 5.51 5.56 12.2M
2022-01-20 6.05 6.05 5.63 5.67 20.5M
2022-01-19 5.78 6.15 5.74 6.01 17.3M
2022-01-18 6.20 6.23 5.80 5.87 21.8M
2022-01-17 5.87 6.22 5.82 6.19 24.1M
2022-01-14 6.00 6.11 5.84 5.87 17.4M
2022-01-13 6.17 6.23 6.00 6.02 20.8M
2022-01-12 6.32 6.36 6.15 6.17 20.5M
2022-01-11 6.31 6.60 6.22 6.31 26.7M
2022-01-10 6.25 6.35 6.00 6.23 19.5M
2022-01-07 6.55 6.71 6.24 6.30 29.8M
2022-01-06 6.96 6.96 6.40 6.66 38.7M
2022-01-05 6.44 6.66 6.32 6.58 38.3M
2022-01-04 5.97 6.78 5.97 6.43 42.2M