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
2022-12-30 7.27 7.42 7.26 7.34 4.3M
2022-12-29 7.29 7.38 7.24 7.26 4.4M
2022-12-28 7.43 7.43 7.27 7.29 3.6M
2022-12-27 7.45 7.53 7.38 7.47 4.5M
2022-12-26 7.36 7.45 7.36 7.45 5.3M
2022-12-23 7.13 7.58 7.13 7.43 10.0M
2022-12-22 7.28 7.36 7.15 7.18 5.5M
2022-12-21 7.34 7.52 7.23 7.27 7.5M
2022-12-20 7.80 7.93 7.40 7.43 12.6M
2022-12-19 7.64 7.76 7.52 7.55 6.6M
2022-12-16 7.74 7.79 7.57 7.61 7.3M
2022-12-15 7.67 7.94 7.67 7.81 7.7M
2022-12-14 7.80 7.86 7.68 7.71 7.7M
2022-12-13 8.02 8.03 7.78 7.79 11.6M
2022-12-12 8.14 8.17 7.90 8.05 17.7M
2022-12-09 7.85 8.53 7.85 8.25 28.8M
2022-12-08 7.88 7.94 7.73 7.78 5.7M
2022-12-07 7.92 8.02 7.86 7.91 6.9M
2022-12-06 7.88 7.99 7.86 7.93 7.4M
2022-12-05 8.00 8.03 7.86 7.93 8.5M
2022-12-02 7.71 8.04 7.70 7.91 13.1M
2022-12-01 7.65 7.79 7.64 7.77 10.5M
2022-11-30 7.55 7.79 7.49 7.63 9.7M
2022-11-29 7.40 7.70 7.34 7.58 8.1M
2022-11-28 7.34 7.43 7.25 7.35 5.2M
2022-11-25 7.58 7.71 7.46 7.46 8.0M
2022-11-24 7.47 7.73 7.47 7.58 10.1M
2022-11-23 7.65 7.71 7.33 7.48 11.3M
2022-11-22 7.92 7.98 7.66 7.70 9.1M
2022-11-21 7.92 8.01 7.74 7.94 9.9M
2022-11-18 8.20 8.28 7.96 7.98 14.9M
2022-11-17 8.24 8.27 7.98 8.22 16.3M
2022-11-16 7.92 8.36 7.91 8.12 20.1M
2022-11-15 7.65 7.99 7.64 7.98 18.6M
2022-11-14 7.67 7.73 7.55 7.68 9.2M
2022-11-11 7.88 7.91 7.67 7.67 13.0M
2022-11-10 7.58 7.87 7.55 7.73 12.6M
2022-11-09 7.79 7.79 7.62 7.63 8.9M
2022-11-08 7.79 7.88 7.59 7.82 13.7M
2022-11-07 7.92 8.14 7.73 7.75 22.9M
2022-11-04 7.63 7.69 7.54 7.63 11.2M
2022-11-03 7.85 7.85 7.60 7.64 15.4M
2022-11-02 7.76 7.93 7.65 7.91 20.2M
2022-11-01 7.75 7.77 7.58 7.71 16.7M
2022-10-31 7.33 7.92 7.33 7.75 26.2M
2022-10-28 7.46 7.60 7.23 7.26 9.1M
2022-10-27 7.38 7.65 7.38 7.53 10.4M
2022-10-26 7.08 7.46 7.08 7.37 11.0M
2022-10-25 7.17 7.30 7.00 7.06 7.8M
2022-10-24 7.35 7.49 7.15 7.20 8.4M
2022-10-21 7.32 7.38 7.15 7.29 6.0M
2022-10-20 7.28 7.41 7.18 7.32 7.9M
2022-10-19 7.27 7.35 7.18 7.28 6.9M
2022-10-18 7.39 7.43 7.25 7.30 7.6M
2022-10-17 7.28 7.44 7.24 7.38 8.6M
2022-10-14 7.16 7.38 7.08 7.28 11.1M
2022-10-13 6.92 7.20 6.85 7.13 13.2M
2022-10-12 6.57 6.93 6.51 6.92 8.2M
2022-10-11 6.58 6.62 6.44 6.57 4.2M
2022-10-10 6.69 6.73 6.49 6.52 5.1M
2022-09-30 6.76 6.82 6.68 6.68 3.8M
2022-09-29 6.88 7.01 6.72 6.75 5.5M
2022-09-28 7.04 7.06 6.85 6.85 5.6M
2022-09-27 6.78 7.05 6.78 7.04 8.0M
2022-09-26 6.96 6.96 6.76 6.76 6.4M
2022-09-23 7.24 7.24 6.94 6.98 6.2M
2022-09-22 7.19 7.33 7.17 7.21 5.1M
2022-09-21 7.08 7.26 6.98 7.26 5.9M
2022-09-20 7.16 7.28 7.07 7.13 4.8M
2022-09-19 7.25 7.29 7.06 7.10 7.6M
2022-09-16 7.25 7.55 7.23 7.31 10.5M
2022-09-15 7.55 7.63 7.23 7.29 8.7M
2022-09-14 7.46 7.54 7.43 7.52 5.5M
2022-09-13 7.58 7.74 7.57 7.60 6.9M
2022-09-09 7.56 7.62 7.50 7.57 5.6M
2022-09-08 7.73 7.75 7.54 7.55 6.1M
2022-09-07 7.65 7.73 7.54 7.73 8.5M
2022-09-06 7.80 7.82 7.64 7.72 9.4M
2022-09-05 7.88 7.98 7.72 7.81 6.5M
2022-09-02 7.78 7.88 7.75 7.87 5.5M
2022-09-01 7.79 7.91 7.73 7.74 5.7M
2022-08-31 7.93 7.99 7.73 7.78 6.4M
2022-08-30 7.87 8.03 7.82 7.93 6.3M
2022-08-29 7.71 7.90 7.68 7.83 7.0M
2022-08-26 8.13 8.22 7.88 7.90 8.7M
2022-08-25 8.18 8.23 7.92 8.06 9.1M
2022-08-24 8.43 8.47 8.14 8.18 12.0M
2022-08-23 8.46 8.53 8.39 8.43 6.0M
2022-08-22 8.42 8.55 8.34 8.48 6.8M
2022-08-19 8.49 8.68 8.42 8.43 10.5M
2022-08-18 8.68 8.68 8.48 8.52 9.0M
2022-08-17 8.73 8.88 8.57 8.67 8.9M
2022-08-16 8.76 8.79 8.58 8.67 8.2M
2022-08-15 8.83 8.88 8.71 8.74 8.5M
2022-08-12 8.89 9.03 8.84 8.85 8.7M
2022-08-11 8.75 8.90 8.75 8.89 9.9M
2022-08-10 8.79 8.88 8.71 8.76 6.6M
2022-08-09 8.92 8.96 8.73 8.85 8.1M
2022-08-08 8.80 8.95 8.74 8.90 8.6M
2022-08-05 8.56 8.88 8.54 8.87 12.3M
2022-08-04 8.44 8.58 8.38 8.56 7.6M
2022-08-03 8.40 8.65 8.33 8.37 11.7M
2022-08-02 8.86 8.87 8.15 8.34 18.9M
2022-08-01 8.63 9.03 8.63 8.88 12.6M
2022-07-29 9.06 9.11 8.68 8.69 19.0M
2022-07-28 9.08 9.20 9.07 9.12 9.3M
2022-07-27 9.04 9.15 8.96 9.08 7.7M
2022-07-26 8.96 9.08 8.92 9.02 7.0M
2022-07-25 9.03 9.23 8.92 8.94 8.6M
2022-07-22 9.19 9.28 8.97 9.03 10.0M
2022-07-21 9.24 9.43 9.12 9.13 11.1M
2022-07-20 9.33 9.33 9.08 9.25 12.3M
2022-07-19 8.96 9.27 8.89 9.24 14.3M
2022-07-18 8.78 8.97 8.78 8.93 7.7M
2022-07-15 8.87 8.99 8.63 8.77 10.5M
2022-07-14 8.71 8.93 8.61 8.82 8.3M
2022-07-13 8.61 8.75 8.61 8.73 6.2M
2022-07-12 8.84 8.87 8.58 8.61 9.0M
2022-07-11 9.00 9.01 8.75 8.82 9.3M
2022-07-08 8.91 9.29 8.87 9.07 13.3M
2022-07-07 8.90 9.03 8.83 8.91 8.0M
2022-07-06 9.07 9.16 8.83 8.90 10.8M
2022-07-05 9.36 9.39 8.88 9.05 17.4M
2022-07-04 9.47 9.48 9.23 9.36 14.2M
2022-07-01 9.72 9.83 9.51 9.58 17.0M
2022-06-30 9.48 9.58 9.34 9.54 15.5M
2022-06-29 9.54 9.69 9.33 9.36 19.8M
2022-06-28 9.28 9.82 9.08 9.62 34.8M
2022-06-27 9.08 9.16 8.95 9.16 19.3M
2022-06-24 8.93 9.15 8.93 9.09 21.3M
2022-06-23 8.88 8.99 8.71 8.88 15.9M
2022-06-22 9.05 9.09 8.69 8.70 16.3M
2022-06-21 9.00 9.08 8.85 9.02 15.8M
2022-06-20 8.83 9.06 8.76 8.93 16.1M
2022-06-17 8.83 8.88 8.64 8.80 16.5M
2022-06-16 8.75 9.11 8.67 8.93 25.3M
2022-06-15 9.15 9.15 8.60 8.77 30.4M
2022-06-14 8.79 8.80 8.43 8.68 14.1M
2022-06-13 8.49 8.82 8.43 8.82 16.4M
2022-06-10 8.42 8.63 8.39 8.57 9.6M
2022-06-09 8.73 8.74 8.48 8.48 13.9M
2022-06-08 8.71 8.98 8.60 8.73 16.0M
2022-06-07 8.83 8.86 8.56 8.78 18.0M
2022-06-06 8.49 8.85 8.49 8.83 21.3M
2022-06-02 8.73 8.73 8.38 8.56 19.3M
2022-06-01 8.54 8.79 8.47 8.75 22.8M
2022-05-31 8.38 8.54 8.22 8.53 14.2M
2022-05-30 8.32 8.40 8.27 8.40 9.8M
2022-05-27 8.38 8.43 8.20 8.31 12.5M
2022-05-26 8.10 8.40 7.93 8.30 20.3M
2022-05-25 7.96 8.13 7.93 8.03 15.9M
2022-05-24 8.57 8.57 7.92 7.93 16.8M
2022-05-23 8.42 8.60 8.37 8.55 12.9M
2022-05-20 8.29 8.38 8.20 8.37 11.7M
2022-05-19 8.13 8.27 8.08 8.22 12.2M
2022-05-18 8.45 8.74 8.28 8.33 22.0M
2022-05-17 8.13 8.24 8.03 8.23 8.0M
2022-05-16 8.31 8.38 8.13 8.17 8.3M
2022-05-13 8.36 8.37 8.17 8.24 7.9M
2022-05-12 8.13 8.38 8.06 8.26 11.8M
2022-05-11 8.19 8.53 8.17 8.17 20.8M
2022-05-10 7.92 8.23 7.83 8.22 15.3M
2022-05-09 8.02 8.28 7.96 8.07 17.7M
2022-05-06 7.57 8.55 7.50 8.14 28.4M
2022-05-05 7.62 7.90 7.55 7.77 12.2M
2022-04-29 7.57 7.78 7.44 7.69 13.1M
2022-04-28 7.47 7.59 7.29 7.42 9.8M
2022-04-27 6.99 7.58 6.95 7.56 15.7M
2022-04-26 7.68 7.69 7.14 7.16 18.0M
2022-04-25 7.82 8.24 7.53 7.58 17.5M
2022-04-22 8.34 8.55 8.13 8.13 12.4M
2022-04-21 8.82 8.87 8.38 8.43 10.8M
2022-04-20 9.17 9.25 8.71 8.75 12.1M
2022-04-19 8.87 9.12 8.87 9.01 13.3M
2022-04-18 8.62 9.03 8.44 8.95 15.9M
2022-04-15 8.66 8.91 8.51 8.76 17.0M
2022-04-14 9.03 9.09 8.74 8.75 14.7M
2022-04-13 9.24 9.31 8.86 8.89 13.8M
2022-04-12 9.21 9.38 9.04 9.33 12.6M
2022-04-11 9.68 9.70 9.07 9.21 17.4M
2022-04-08 9.76 9.89 9.49 9.71 15.5M
2022-04-07 10.27 10.32 9.77 9.77 21.7M
2022-04-06 10.46 10.61 10.34 10.37 17.6M
2022-04-01 10.26 10.61 10.10 10.46 22.1M
2022-03-31 10.05 10.39 10.02 10.35 22.3M
2022-03-30 10.12 10.18 9.98 10.17 14.2M
2022-03-29 10.32 10.38 9.91 9.99 17.6M
2022-03-28 10.26 10.35 10.10 10.35 14.7M
2022-03-25 10.65 10.76 10.31 10.32 18.0M
2022-03-24 10.70 10.89 10.47 10.59 23.0M
2022-03-23 11.02 11.13 10.74 10.82 23.4M
2022-03-22 10.88 11.23 10.67 11.21 27.5M
2022-03-21 11.28 11.44 10.97 11.02 29.7M
2022-03-18 11.34 11.38 11.07 11.28 28.2M
2022-03-17 11.62 11.78 11.26 11.44 44.8M
2022-03-16 11.16 11.67 10.93 11.55 43.5M
2022-03-15 11.25 11.62 10.82 10.87 32.8M
2022-03-14 11.84 12.02 11.19 11.29 40.2M
2022-03-11 11.64 12.19 11.56 12.01 42.2M
2022-03-10 12.43 12.49 11.70 12.00 55.4M
2022-03-09 11.39 12.29 10.74 12.10 63.0M
2022-03-08 11.69 12.18 11.48 11.53 56.3M
2022-03-07 11.83 11.93 11.42 11.66 34.9M
2022-03-04 11.81 12.26 11.71 11.82 45.6M
2022-03-03 12.32 12.54 12.05 12.05 52.6M
2022-03-02 12.08 12.58 11.99 12.24 67.5M
2022-03-01 13.65 13.98 12.58 12.61 105.3M
2022-02-28 12.61 12.90 12.18 12.85 49.0M
2022-02-25 12.64 12.83 12.45 12.70 62.8M
2022-02-24 12.95 13.58 12.12 12.67 96.0M
2022-02-23 12.91 13.93 12.50 13.17 100.0M
2022-02-22 13.26 14.12 12.50 13.01 123.3M
2022-02-21 12.06 13.48 12.04 13.48 121.8M
2022-02-18 10.49 11.39 10.33 11.24 76.1M
2022-02-17 9.65 9.79 9.57 9.57 10.2M
2022-02-16 9.72 9.98 9.52 9.84 16.1M
2022-02-15 9.59 9.81 9.41 9.55 8.7M
2022-02-14 9.73 9.93 9.57 9.64 12.5M
2022-02-11 10.13 10.39 9.94 9.99 15.1M
2022-02-10 10.09 10.49 9.99 10.28 17.5M
2022-02-09 9.88 10.28 9.77 10.16 19.8M
2022-02-08 9.70 9.88 9.26 9.86 15.8M
2022-02-07 10.15 10.21 9.67 9.71 16.1M
2022-01-28 10.03 10.20 9.79 9.91 15.6M
2022-01-27 10.80 10.80 9.76 9.98 30.6M
2022-01-26 11.10 11.34 10.42 10.80 28.2M
2022-01-25 11.69 11.82 11.06 11.10 36.6M
2022-01-24 11.47 12.19 11.44 11.87 36.9M
2022-01-21 11.51 12.27 11.43 11.65 38.2M
2022-01-20 11.57 12.38 11.52 11.74 45.2M
2022-01-19 11.39 11.99 11.25 11.98 47.7M
2022-01-18 11.75 12.08 11.39 11.40 45.3M
2022-01-17 10.74 12.31 10.68 11.77 64.5M
2022-01-14 10.42 10.67 10.32 10.55 10.8M
2022-01-13 10.97 11.11 10.50 10.50 16.0M
2022-01-12 10.43 10.73 10.35 10.61 11.1M
2022-01-11 10.56 10.67 10.37 10.41 11.1M
2022-01-10 10.02 10.78 9.95 10.61 20.4M
2022-01-07 10.53 10.71 10.13 10.15 14.5M
2022-01-06 10.63 10.77 10.28 10.49 14.3M
2022-01-05 10.56 10.79 10.42 10.67 16.2M
2022-01-04 10.46 10.69 10.42 10.58 11.7M