Guangdong Aofei Data Technology Co Ltd Class A (300738)

300738
🏛️ 중국 →
21.98
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 22.91 23.25 22.91 23.19 6,210.2K
09:35 23.18 23.18 23.00 23.01 2,549.8K
09:40 23.03 23.14 23.00 23.03 2,899.1K
09:45 23.02 23.15 22.95 23.00 3,402.3K
09:50 22.98 22.99 22.79 22.79 3,181.7K
09:55 22.80 22.91 22.75 22.80 2,676.2K
10:00 22.81 22.91 22.78 22.81 1,364.1K
10:05 22.79 22.82 22.71 22.82 1,872.4K
10:10 22.82 22.82 22.61 22.66 1,894.4K
10:15 22.65 22.65 22.54 22.59 2,231.2K
10:20 22.58 22.60 22.51 22.59 1,940.5K
10:25 22.60 22.61 22.51 22.53 1,280.1K
10:30 22.53 22.60 22.53 22.57 1,297.1K
10:35 22.57 22.57 22.42 22.46 2,131.0K
10:40 22.47 22.52 22.40 22.52 1,688.6K
10:45 22.52 22.53 22.48 22.51 971.6K
10:50 22.53 22.60 22.51 22.56 822.2K
10:55 22.57 22.64 22.54 22.60 488.1K
11:00 22.60 22.65 22.59 22.63 401.7K
11:05 22.63 22.63 22.51 22.51 438.6K
11:10 22.52 22.52 22.46 22.50 771.3K
11:15 22.50 22.51 22.42 22.42 853.1K
11:20 22.42 22.46 22.38 22.40 1,253.8K
11:25 22.38 22.42 22.37 22.39 769.4K
11:30 22.37 22.37 22.37 22.37 3.1K
13:00 22.37 22.37 22.32 22.33 1,229.9K
13:05 22.33 22.36 22.32 22.34 676.3K
13:10 22.33 22.39 22.33 22.39 534.5K
13:15 22.39 22.43 22.38 22.39 532.5K
13:20 22.39 22.42 22.37 22.40 627.2K
13:25 22.40 22.40 22.33 22.34 552.6K
13:30 22.34 22.35 22.28 22.30 1,210.8K
13:35 22.30 22.33 22.25 22.28 1,161.2K
13:40 22.28 22.30 22.25 22.28 773.6K
13:45 22.29 22.34 22.25 22.33 791.5K
13:50 22.32 22.34 22.22 22.22 1,129.6K
13:55 22.22 22.24 22.14 22.15 1,971.6K
14:00 22.13 22.20 22.13 22.18 1,235.0K
14:05 22.19 22.19 22.13 22.14 1,131.5K
14:10 22.15 22.15 22.06 22.07 1,512.2K
14:15 22.07 22.12 22.06 22.11 1,218.9K
14:20 22.10 22.17 22.08 22.10 1,138.9K
14:25 22.11 22.14 22.05 22.11 1,575.0K
14:30 22.11 22.17 22.05 22.07 1,122.2K
14:35 22.06 22.10 22.02 22.06 1,036.2K
14:40 22.08 22.15 22.05 22.13 901.1K
14:45 22.14 22.19 22.09 22.11 1,316.4K
14:50 22.10 22.11 22.01 22.01 2,060.9K
14:55 22.01 22.01 21.99 21.99 1,401.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 22.86 23.27 21.98 21.98 70.8M
2025-09-25 23.36 23.85 23.25 23.27 96.4M
2025-09-24 22.70 23.30 22.39 23.24 77.7M
2025-09-23 23.33 23.48 22.22 23.02 77.7M
2025-09-22 22.80 23.29 22.71 23.17 78.8M
2025-09-19 22.50 22.90 22.21 22.26 58.4M
2025-09-18 23.44 23.75 22.38 22.68 109.2M
2025-09-17 22.69 23.65 22.32 23.14 87.9M
2025-09-16 22.31 22.75 22.17 22.68 52.1M
2025-09-15 22.10 23.04 21.71 22.55 79.1M
2025-09-12 22.50 23.38 22.31 22.45 106.4M
2025-09-11 21.15 22.16 20.70 21.91 85.9M
2025-09-10 20.46 20.90 20.31 20.73 45.3M
2025-09-09 20.99 20.99 20.11 20.25 43.6M
2025-09-08 20.89 21.11 20.46 20.99 51.9M
2025-09-05 20.32 20.92 20.10 20.84 49.1M
2025-09-04 21.42 21.58 19.95 20.30 66.5M
2025-09-03 22.02 22.22 21.35 21.41 53.0M
2025-09-02 23.64 23.65 21.82 22.02 107.8M
2025-09-01 24.44 24.88 23.45 23.57 111.4M
2025-08-29 24.82 24.98 23.31 23.51 93.8M
2025-08-28 23.90 24.44 23.23 24.38 116.2M
2025-08-27 23.86 25.22 23.42 24.01 156.9M
2025-08-26 23.21 24.25 23.10 23.86 102.1M
2025-08-25 23.59 24.75 23.21 23.51 140.5M
2025-08-22 22.06 23.07 22.06 22.80 92.8M
2025-08-21 22.34 22.66 21.82 22.05 56.1M
2025-08-20 21.85 22.28 21.48 22.26 64.2M
2025-08-19 22.25 22.40 21.83 22.00 67.4M
2025-08-18 21.70 22.70 21.51 22.22 110.3M
2025-08-15 20.95 21.45 20.82 21.35 64.7M
2025-08-14 21.00 21.77 20.70 21.10 75.5M
2025-08-13 20.65 21.44 20.41 21.13 78.8M
2025-08-12 20.54 20.85 20.43 20.71 49.1M
2025-08-11 19.92 20.57 19.88 20.42 40.2M
2025-08-08 20.18 20.25 19.83 19.92 40.6M
2025-08-07 20.68 20.76 20.28 20.37 35.9M
2025-08-06 20.47 20.68 20.30 20.68 39.9M
2025-08-05 20.65 20.70 20.25 20.50 36.2M
2025-08-04 20.22 20.75 20.10 20.71 25.8M
2025-08-01 20.92 21.11 20.03 20.46 46.9M
2025-07-31 20.71 21.38 20.69 20.92 53.6M
2025-07-30 21.04 21.20 20.49 20.69 44.6M
2025-07-29 21.20 21.55 20.78 21.23 43.0M
2025-07-28 21.99 21.99 21.14 21.30 50.9M
2025-07-25 21.72 21.90 21.44 21.85 41.9M
2025-07-24 21.63 21.92 21.51 21.70 33.1M
2025-07-23 21.30 21.95 21.25 21.64 45.7M
2025-07-22 21.71 21.94 21.32 21.57 45.9M
2025-07-21 22.19 22.28 21.76 21.91 50.5M
2025-07-18 22.70 23.18 22.36 22.40 60.9M
2025-07-17 22.23 22.85 22.01 22.61 55.3M
2025-07-16 22.67 23.18 22.43 22.50 80.7M
2025-07-15 21.48 23.40 21.48 22.67 151.9M
2025-07-14 20.98 21.48 20.78 21.18 82.0M
2025-07-11 20.20 20.65 19.90 20.49 49.6M
2025-07-10 20.74 20.85 20.17 20.28 48.6M
2025-07-09 21.06 21.20 20.58 20.88 58.6M
2025-07-08 20.69 21.29 20.42 21.28 58.7M
2025-07-07 20.32 21.24 20.30 20.71 61.2M
2025-07-04 20.29 22.05 20.28 20.70 104.9M
2025-07-03 19.67 20.30 19.66 20.19 41.9M
2025-07-02 20.15 20.24 19.41 19.60 36.9M
2025-07-01 20.94 20.98 20.18 20.27 37.5M
2025-06-30 20.51 21.43 20.36 20.93 56.8M
2025-06-27 19.94 20.74 19.74 20.45 56.9M
2025-06-26 20.18 20.46 19.89 20.02 52.5M
2025-06-25 19.29 20.50 19.28 20.19 80.7M
2025-06-24 18.68 19.44 18.67 19.30 44.9M
2025-06-23 18.14 18.62 18.14 18.58 26.2M
2025-06-20 18.76 19.03 18.33 18.36 35.8M
2025-06-19 19.18 19.47 18.64 18.74 40.7M
2025-06-18 19.22 19.44 18.84 19.13 42.6M
2025-06-17 19.58 19.60 19.18 19.30 26.6M
2025-06-16 19.10 19.78 19.03 19.51 32.2M
2025-06-13 20.05 20.11 19.31 19.38 47.8M
2025-06-12 20.33 20.58 20.07 20.21 29.9M
2025-06-11 20.56 20.69 20.26 20.33 31.0M
2025-06-10 21.21 21.30 20.15 20.47 48.6M
2025-06-09 21.20 21.49 21.06 21.18 45.7M
2025-06-06 21.17 21.86 20.85 21.29 59.3M
2025-06-05 20.23 21.35 20.03 21.25 79.5M
2025-06-04 19.87 20.48 19.75 20.20 35.9M
2025-06-03 19.60 20.05 19.51 19.79 24.1M
2025-05-30 20.37 20.46 19.78 19.89 38.9M
2025-05-29 20.31 20.67 20.10 20.54 41.3M
2025-05-28 20.38 20.65 20.00 20.27 37.0M
2025-05-27 20.27 20.67 20.13 20.25 35.2M
2025-05-26 19.80 20.63 19.60 20.45 51.8M
2025-05-23 20.32 20.45 19.69 19.76 45.8M
2025-05-22 20.90 21.10 20.26 20.30 44.2M
2025-05-21 21.06 21.09 20.66 20.78 36.6M
2025-05-20 21.15 21.34 20.77 21.17 37.1M
2025-05-19 21.64 21.72 20.86 21.14 48.3M
2025-05-16 21.55 21.97 21.44 21.60 49.6M
2025-05-15 23.60 23.60 22.06 22.07 87.7M
2025-05-14 23.85 24.62 23.30 23.97 88.5M
2025-05-13 24.36 24.80 23.47 23.60 63.8M
2025-05-12 23.56 23.84 23.34 23.76 43.0M
2025-05-09 24.00 24.12 23.12 23.24 54.4M
2025-05-08 24.05 24.58 23.75 24.14 55.5M
2025-05-07 25.23 25.34 24.00 24.34 82.1M
2025-05-06 23.85 25.27 23.80 24.98 93.2M
2025-04-30 23.01 23.86 22.63 23.50 75.1M
2025-04-29 22.39 23.49 22.10 22.89 95.2M
2025-04-28 21.90 23.10 21.62 22.37 93.9M
2025-04-25 21.30 21.88 21.15 21.45 54.8M
2025-04-24 22.19 22.19 21.09 21.27 63.1M
2025-04-23 21.51 22.37 21.25 22.16 78.0M
2025-04-22 22.04 22.04 21.18 21.23 50.7M
2025-04-21 21.00 22.10 20.73 22.00 72.3M
2025-04-18 20.80 21.85 20.77 20.82 46.1M
2025-04-17 20.56 21.10 20.50 20.79 50.1M
2025-04-16 21.52 21.57 20.39 20.66 64.6M
2025-04-15 22.10 22.30 21.46 21.77 43.9M
2025-04-14 22.59 22.78 21.91 22.06 68.5M
2025-04-11 21.85 22.99 21.70 22.35 78.2M
2025-04-10 22.00 22.88 21.68 22.25 104.2M
2025-04-09 19.35 21.47 17.46 21.01 104.4M
2025-04-08 20.80 21.47 19.30 20.18 89.9M
2025-04-07 21.54 22.73 19.21 20.12 103.3M
2025-04-03 23.23 24.50 23.23 23.93 69.0M
2025-04-02 23.77 24.68 23.76 23.81 69.7M
2025-04-01 23.94 24.22 23.54 23.60 68.8M
2025-03-31 22.34 24.32 22.24 24.26 108.0M
2025-03-28 23.70 24.38 23.08 23.12 115.5M
2025-03-27 22.85 23.13 22.32 22.36 57.2M
2025-03-26 22.22 23.20 22.22 22.86 66.9M
2025-03-25 23.78 23.95 22.09 22.26 90.9M
2025-03-24 23.85 24.22 22.73 23.99 101.8M
2025-03-21 24.51 25.33 24.10 24.28 96.2M
2025-03-20 25.50 26.15 24.74 24.88 115.2M
2025-03-19 26.23 27.98 26.02 26.21 112.4M
2025-03-18 27.20 28.38 26.40 27.01 133.9M
2025-03-17 26.88 27.50 26.39 26.79 110.2M
2025-03-14 24.80 27.96 24.52 27.60 184.9M
2025-03-13 25.65 26.20 23.85 25.50 177.2M
2025-03-12 26.07 28.88 25.54 26.00 214.4M
2025-03-11 24.40 26.23 24.40 26.07 155.8M
2025-03-10 24.68 25.53 23.94 24.36 126.4M
2025-03-07 24.00 26.87 24.00 25.50 226.8M
2025-03-06 23.19 26.18 22.66 24.98 230.7M
2025-03-05 22.25 22.80 21.64 22.55 142.0M
2025-03-04 20.41 21.91 20.41 21.65 111.6M
2025-03-03 22.61 22.70 20.72 21.07 143.7M
2025-02-28 23.80 24.30 21.80 22.38 190.5M
2025-02-27 22.41 26.03 21.76 24.88 252.8M
2025-02-26 22.80 24.93 22.12 22.41 225.8M
2025-02-25 21.00 24.48 20.90 23.10 229.9M
2025-02-24 22.20 23.00 21.50 22.20 264.3M
2025-02-21 22.77 23.90 21.00 23.90 363.4M
2025-02-20 16.73 19.92 16.60 19.92 175.7M
2025-02-19 15.90 16.71 15.70 16.60 118.7M
2025-02-18 16.74 17.00 15.71 15.78 162.1M
2025-02-17 17.60 18.69 17.14 17.43 210.1M
2025-02-14 15.90 17.25 15.51 16.74 222.7M
2025-02-13 15.59 16.24 15.16 15.76 178.6M
2025-02-12 15.37 15.88 15.32 15.48 124.2M
2025-02-11 15.49 15.49 14.99 15.07 131.1M
2025-02-10 15.17 15.99 15.00 15.63 163.1M
2025-02-07 14.60 15.25 14.50 14.81 139.0M
2025-02-06 14.30 14.66 14.04 14.55 103.3M
2025-02-05 13.66 14.73 13.60 14.33 125.6M
2025-01-27 14.07 14.10 13.12 13.13 71.9M
2025-01-24 13.17 14.04 13.17 13.89 89.7M
2025-01-23 13.45 14.12 13.15 13.17 85.2M
2025-01-22 13.01 13.42 13.00 13.24 63.3M
2025-01-21 13.10 13.30 12.80 13.21 69.5M
2025-01-20 12.67 13.48 12.62 13.00 85.4M
2025-01-17 12.64 12.65 12.33 12.50 41.6M
2025-01-16 12.66 12.97 12.46 12.61 63.0M
2025-01-15 12.52 12.68 12.36 12.45 42.8M
2025-01-14 12.01 12.61 11.84 12.59 61.6M
2025-01-13 11.58 11.97 11.41 11.91 38.5M
2025-01-10 12.53 12.68 11.80 11.81 58.0M
2025-01-09 12.30 12.95 12.28 12.54 66.2M
2025-01-08 12.31 12.61 11.87 12.46 71.6M
2025-01-07 12.09 12.70 12.07 12.55 60.9M
2025-01-06 12.36 12.58 11.95 12.07 52.3M
2025-01-03 13.52 13.60 12.22 12.28 95.0M
2025-01-02 14.26 14.45 13.32 13.56 103.8M