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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 10.59 10.79 10.50 10.51 12.1M
2021-12-30 10.21 10.85 10.09 10.45 19.9M
2021-12-29 10.37 10.42 9.99 10.09 9.8M
2021-12-28 10.07 10.63 10.00 10.32 13.3M
2021-12-27 10.25 10.26 9.88 10.04 8.3M
2021-12-24 10.41 10.63 10.19 10.25 8.3M
2021-12-23 10.65 10.82 10.42 10.42 11.9M
2021-12-22 10.24 10.83 10.24 10.73 24.9M
2021-12-21 10.37 10.45 10.14 10.32 9.1M
2021-12-20 10.51 10.65 10.22 10.27 14.2M
2021-12-17 10.88 11.25 10.52 10.57 20.6M
2021-12-16 10.36 10.81 10.26 10.62 20.8M
2021-12-15 10.46 10.51 10.29 10.31 13.6M
2021-12-14 10.04 10.59 9.97 10.43 22.6M
2021-12-13 9.91 10.14 9.75 10.09 9.7M
2021-12-10 9.90 9.94 9.77 9.79 5.4M
2021-12-09 9.73 9.97 9.73 9.90 7.9M
2021-12-08 9.68 10.00 9.58 9.85 8.1M
2021-12-07 9.88 9.94 9.53 9.60 8.6M
2021-12-06 10.09 10.15 9.74 9.86 9.8M
2021-12-03 10.11 10.30 10.07 10.12 14.0M
2021-12-02 10.57 10.57 10.20 10.44 18.9M
2021-12-01 10.58 10.86 10.34 10.56 27.2M
2021-11-30 10.12 10.44 10.04 10.19 18.8M
2021-11-29 10.09 10.23 9.84 9.97 16.0M
2021-11-26 10.38 10.51 10.11 10.25 23.3M
2021-11-25 9.64 10.86 9.64 10.63 44.8M
2021-11-24 9.55 9.78 9.38 9.62 9.4M
2021-11-23 9.61 9.69 9.47 9.51 6.8M
2021-11-22 9.71 9.71 9.45 9.67 8.0M
2021-11-19 9.54 9.71 9.54 9.65 7.5M
2021-11-18 9.93 10.03 9.54 9.61 9.3M
2021-11-17 9.73 9.97 9.73 9.93 6.3M
2021-11-16 10.29 10.32 9.78 9.82 13.9M
2021-11-15 9.98 10.38 9.94 10.27 17.6M
2021-11-12 9.99 10.07 9.81 9.89 8.4M
2021-11-11 10.13 10.13 9.86 9.99 8.2M
2021-11-10 9.98 10.18 9.86 10.01 8.6M
2021-11-09 9.76 10.06 9.67 10.01 10.4M
2021-11-08 10.03 10.07 9.62 9.67 12.2M
2021-11-05 9.99 10.26 9.97 10.10 10.7M
2021-11-04 9.98 10.07 9.82 9.99 10.4M
2021-11-03 10.00 10.07 9.76 9.94 9.9M
2021-11-02 9.85 10.17 9.73 10.00 13.7M
2021-11-01 9.58 10.07 9.52 9.90 11.2M
2021-10-29 9.83 10.25 9.70 9.82 15.4M
2021-10-28 9.46 9.98 9.43 9.85 17.0M
2021-10-27 9.38 9.52 9.18 9.47 13.2M
2021-10-26 9.25 9.31 9.12 9.19 5.3M
2021-10-25 9.26 9.32 9.03 9.24 4.4M
2021-10-22 9.20 9.40 9.12 9.17 6.3M
2021-10-21 9.07 9.45 8.96 9.26 8.9M
2021-10-20 9.66 9.66 9.16 9.23 12.1M
2021-10-19 9.07 9.53 9.03 9.51 14.2M
2021-10-18 8.81 9.08 8.81 9.08 7.1M
2021-10-15 8.60 9.35 8.52 8.94 9.0M
2021-10-14 8.69 8.73 8.53 8.59 2.4M
2021-10-13 8.59 8.68 8.50 8.63 2.8M
2021-10-12 8.84 8.89 8.57 8.61 3.3M
2021-10-11 8.81 8.94 8.76 8.84 3.1M
2021-10-08 8.74 8.96 8.74 8.86 4.1M
2021-09-30 8.73 8.73 8.54 8.72 3.8M
2021-09-29 8.80 8.86 8.55 8.56 6.5M
2021-09-28 9.24 9.25 8.98 9.03 8.1M
2021-09-27 8.89 9.16 8.83 8.93 4.8M
2021-09-24 8.98 8.99 8.81 8.88 5.4M
2021-09-23 8.56 9.02 8.43 8.88 10.4M
2021-09-22 8.38 8.47 8.30 8.40 4.3M
2021-09-17 8.73 8.75 8.47 8.53 5.6M
2021-09-16 8.88 8.93 8.69 8.73 6.3M
2021-09-15 8.82 8.94 8.72 8.88 5.3M
2021-09-14 8.74 9.12 8.73 8.86 9.3M
2021-09-13 8.76 8.88 8.61 8.82 5.1M
2021-09-10 8.80 8.86 8.67 8.80 7.1M
2021-09-09 8.94 8.95 8.75 8.80 7.8M
2021-09-08 8.99 9.10 8.86 8.95 6.6M
2021-09-07 8.95 9.10 8.89 9.03 7.1M
2021-09-06 8.81 8.98 8.76 8.90 6.4M
2021-09-03 9.01 9.19 8.69 8.82 10.0M
2021-09-02 8.86 9.01 8.69 8.98 8.3M
2021-09-01 8.87 8.99 8.69 8.88 9.4M
2021-08-31 9.47 9.53 8.79 8.87 18.3M
2021-08-30 9.68 10.03 9.41 9.56 11.4M
2021-08-27 9.39 9.85 9.03 9.84 17.3M
2021-08-26 9.82 9.87 9.38 9.39 11.8M
2021-08-25 9.82 9.94 9.73 9.86 6.4M
2021-08-24 10.01 10.13 9.82 9.83 8.6M
2021-08-23 9.40 9.91 9.36 9.82 11.3M
2021-08-20 9.60 9.60 9.17 9.45 8.9M
2021-08-19 9.62 9.70 9.40 9.55 8.1M
2021-08-18 9.74 9.88 9.39 9.62 13.7M
2021-08-17 10.57 10.57 9.68 9.75 20.6M
2021-08-16 10.89 10.89 10.57 10.63 10.7M
2021-08-13 10.66 10.95 10.57 10.88 14.8M
2021-08-12 10.58 10.83 10.52 10.58 11.8M
2021-08-11 10.95 11.02 10.52 10.74 18.2M
2021-08-10 10.94 11.20 10.86 11.03 14.7M
2021-08-09 10.66 11.11 10.43 11.05 21.4M
2021-08-06 10.68 10.94 10.56 10.72 12.5M
2021-08-05 10.70 11.00 10.46 10.68 18.3M
2021-08-04 10.41 11.12 10.41 10.92 26.5M
2021-08-03 10.46 11.11 10.37 10.44 22.6M
2021-08-02 10.58 10.69 10.10 10.36 26.3M
2021-07-30 11.02 11.27 10.65 10.73 21.0M
2021-07-29 10.69 11.19 10.49 11.05 24.4M
2021-07-28 11.19 11.19 9.68 10.39 30.6M
2021-07-27 12.32 12.38 11.31 11.31 35.6M
2021-07-26 11.92 12.63 11.67 12.32 35.9M
2021-07-23 11.03 12.45 11.03 11.92 43.0M
2021-07-22 11.00 11.06 10.74 10.97 17.6M
2021-07-21 10.68 11.12 10.43 11.03 22.1M
2021-07-20 10.65 10.72 10.47 10.61 10.1M
2021-07-19 10.48 10.77 10.32 10.73 17.8M
2021-07-16 10.04 10.65 9.95 10.47 17.7M
2021-07-15 10.28 10.38 9.90 10.05 14.3M
2021-07-14 10.74 10.79 10.32 10.32 14.8M
2021-07-13 10.44 10.72 10.19 10.48 15.2M
2021-07-12 10.05 10.45 9.86 10.38 18.5M
2021-07-09 10.32 10.48 9.83 9.88 12.4M
2021-07-08 9.96 10.23 9.89 10.04 13.4M
2021-07-07 9.35 10.04 9.19 10.02 21.8M
2021-07-06 9.44 9.45 9.18 9.34 6.8M
2021-07-05 9.21 9.46 9.21 9.37 7.1M
2021-07-02 9.30 9.30 9.04 9.13 7.2M
2021-07-01 9.63 9.65 9.24 9.30 11.5M
2021-06-30 9.64 9.83 9.51 9.63 8.1M
2021-06-29 9.77 9.94 9.58 9.64 7.8M
2021-06-28 9.72 10.02 9.60 9.69 11.5M
2021-06-25 9.65 9.79 9.36 9.58 9.8M
2021-06-24 9.93 10.00 9.41 9.66 13.9M
2021-06-23 9.54 9.68 9.38 9.68 12.3M
2021-06-22 9.51 9.82 9.40 9.61 15.1M
2021-06-21 9.21 9.67 9.13 9.59 16.1M
2021-06-18 8.71 9.24 8.71 9.22 16.5M
2021-06-17 8.63 8.74 8.58 8.71 7.2M
2021-06-16 8.95 9.11 8.63 8.63 8.3M
2021-06-15 9.00 9.11 8.77 8.94 8.8M
2021-06-11 9.00 9.24 8.82 9.04 12.8M
2021-06-10 8.73 9.20 8.68 9.02 12.1M
2021-06-09 8.80 8.85 8.67 8.76 6.3M
2021-06-08 8.84 8.88 8.63 8.79 8.5M
2021-06-07 8.59 8.87 8.57 8.77 6.0M
2021-06-04 8.62 8.72 8.53 8.59 5.1M
2021-06-03 8.64 8.82 8.59 8.69 6.2M
2021-06-02 8.99 8.99 8.65 8.65 10.8M
2021-06-01 8.90 9.19 8.74 8.99 11.6M
2021-05-31 8.85 8.95 8.68 8.91 12.1M
2021-05-28 8.68 9.25 8.59 8.89 20.2M
2021-05-27 8.66 8.75 8.39 8.56 10.8M
2021-05-26 8.66 9.02 8.45 8.47 18.4M
2021-05-25 8.17 8.29 8.08 8.26 9.2M
2021-05-24 7.89 8.28 7.75 8.18 12.4M
2021-05-21 7.71 7.85 7.69 7.76 6.7M
2021-05-20 7.92 7.96 7.76 7.77 8.9M
2021-05-19 8.23 8.23 7.94 7.96 7.8M
2021-05-18 8.42 8.42 8.11 8.15 9.8M
2021-05-17 8.36 8.70 8.26 8.41 8.5M
2021-05-14 8.46 8.46 8.25 8.38 8.3M
2021-05-13 8.39 8.75 8.24 8.47 11.2M
2021-05-12 7.96 9.03 7.89 8.60 20.7M
2021-05-11 7.71 7.92 7.41 7.92 6.2M
2021-05-10 7.82 7.96 7.61 7.71 8.3M
2021-05-07 7.80 8.06 7.69 7.73 7.8M
2021-05-06 7.78 8.03 7.67 7.68 7.7M
2021-04-30 8.21 8.32 7.85 7.90 11.2M
2021-04-29 8.29 8.41 8.22 8.23 5.5M
2021-04-28 10.13 10.14 9.72 9.91 7.8M
2021-04-27 10.35 10.52 10.06 10.12 7.0M
2021-04-26 10.65 10.65 10.34 10.47 7.2M
2021-04-23 10.51 10.97 10.17 10.73 13.4M
2021-04-22 10.49 10.61 10.34 10.51 5.8M
2021-04-21 10.51 10.66 10.38 10.49 5.9M
2021-04-20 10.84 10.86 10.56 10.57 8.1M
2021-04-19 10.57 10.87 10.56 10.82 6.7M
2021-04-16 10.61 11.00 10.60 10.72 6.5M
2021-04-15 10.72 10.78 10.48 10.67 7.2M
2021-04-14 10.90 10.99 10.67 10.85 8.2M
2021-04-13 11.24 11.44 10.83 10.90 10.3M
2021-04-12 12.33 12.37 11.21 11.27 15.2M
2021-04-09 12.71 12.96 12.26 12.37 12.1M
2021-04-08 13.11 13.37 12.80 12.89 11.7M
2021-04-07 13.23 13.33 12.99 13.15 10.9M
2021-04-06 12.66 13.43 12.61 13.23 16.6M
2021-04-02 12.66 12.93 12.58 12.84 10.8M
2021-04-01 12.04 12.71 12.04 12.69 14.7M
2021-03-31 11.76 11.88 11.70 11.81 3.7M
2021-03-30 11.90 12.00 11.73 11.76 4.2M
2021-03-29 12.10 12.22 11.97 12.00 4.7M
2021-03-26 11.94 12.20 11.86 12.11 6.2M
2021-03-25 11.84 12.13 11.63 11.99 5.1M
2021-03-24 11.94 12.12 11.67 11.71 5.0M
2021-03-23 12.22 12.28 11.73 11.99 8.2M
2021-03-22 12.21 12.58 12.19 12.22 6.1M
2021-03-19 12.32 12.58 12.25 12.30 8.0M
2021-03-18 12.65 12.87 12.47 12.59 11.1M
2021-03-17 12.04 12.93 11.90 12.62 13.8M
2021-03-16 12.35 12.44 11.97 12.04 6.6M
2021-03-15 12.28 12.57 12.06 12.36 9.3M
2021-03-12 12.00 12.30 11.81 12.28 8.6M
2021-03-11 11.80 12.08 11.68 12.05 6.9M
2021-03-10 12.24 12.42 11.60 11.80 9.6M
2021-03-09 12.19 12.59 10.50 12.06 12.5M
2021-03-08 12.24 12.70 12.19 12.28 11.3M
2021-03-05 12.36 12.72 12.16 12.21 11.9M
2021-03-04 12.45 12.95 12.41 12.55 12.9M
2021-03-03 12.21 12.75 12.21 12.49 13.1M
2021-03-02 13.09 13.33 12.47 12.65 22.8M
2021-03-01 12.00 12.48 11.85 12.44 13.7M
2021-02-26 11.42 12.33 11.36 12.04 14.9M
2021-02-25 11.71 11.86 11.64 11.66 8.9M
2021-02-24 11.42 11.88 11.42 11.70 10.2M
2021-02-23 11.24 11.77 11.06 11.55 14.3M
2021-02-22 10.99 11.37 10.93 11.30 9.8M
2021-02-19 10.78 11.19 10.77 11.05 8.9M
2021-02-18 10.36 11.10 10.22 10.89 11.8M
2021-02-10 10.03 10.15 9.90 10.09 4.5M
2021-02-09 9.75 10.10 9.73 10.03 3.9M
2021-02-08 9.86 10.03 9.81 9.86 4.4M
2021-02-05 10.65 10.67 9.90 9.93 7.1M
2021-02-04 10.37 10.51 10.13 10.42 6.1M
2021-02-03 11.07 11.11 10.31 10.39 9.8M
2021-02-02 10.95 11.10 10.49 11.07 5.1M
2021-02-01 10.84 11.03 10.73 10.92 4.1M
2021-01-29 11.05 11.18 10.67 10.79 6.4M
2021-01-28 11.13 11.45 10.93 10.96 6.7M
2021-01-27 11.13 11.51 11.05 11.38 6.9M
2021-01-26 11.44 11.78 10.95 11.13 10.0M
2021-01-25 11.67 11.67 11.27 11.55 12.7M
2021-01-22 12.11 12.49 11.75 11.89 16.0M
2021-01-21 11.82 12.11 11.73 11.82 10.1M
2021-01-20 11.57 12.02 11.43 11.95 12.2M
2021-01-19 11.25 12.04 11.22 11.73 15.5M
2021-01-18 11.20 11.54 11.05 11.45 12.4M
2021-01-15 11.42 11.62 11.27 11.31 15.4M
2021-01-14 10.74 11.97 10.64 11.73 30.7M
2021-01-13 10.31 10.89 10.04 10.72 14.6M
2021-01-12 10.57 10.63 10.13 10.25 11.1M
2021-01-11 10.53 10.99 10.46 10.67 10.7M
2021-01-08 10.28 10.97 10.25 10.60 13.0M
2021-01-07 10.96 10.96 10.28 10.41 11.5M
2021-01-06 11.39 11.41 10.83 11.00 13.5M
2021-01-05 11.64 12.03 11.42 11.53 19.6M
2021-01-04 10.90 11.41 10.87 11.38 12.8M