奥飞数据

300738
🏛️ 中国 →
22.09
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 12.42 12.54 12.34 12.53 6,323.1K
09:35 12.52 12.54 12.37 12.42 4,190.2K
09:40 12.43 12.54 12.43 12.52 3,661.3K
09:45 12.54 12.57 12.47 12.52 2,481.7K
09:50 12.50 12.67 12.45 12.67 4,459.3K
09:55 12.72 12.74 12.46 12.49 4,023.4K
10:00 12.50 12.59 12.49 12.58 1,985.1K
10:05 12.59 12.66 12.57 12.62 1,645.0K
10:10 12.62 12.69 12.56 12.66 1,839.5K
10:15 12.66 12.69 12.60 12.68 1,923.5K
10:20 12.70 12.78 12.66 12.76 1,877.0K
10:25 12.73 12.75 12.63 12.75 1,472.7K
10:30 12.75 12.77 12.68 12.75 1,476.6K
10:35 12.75 12.77 12.73 12.75 1,251.5K
10:40 12.75 12.75 12.63 12.64 1,288.3K
10:45 12.64 12.72 12.63 12.71 1,077.6K
10:50 12.72 12.73 12.67 12.68 831.9K
10:55 12.67 12.68 12.60 12.67 1,001.8K
11:00 12.66 12.69 12.62 12.69 620.7K
11:05 12.68 12.74 12.68 12.74 544.3K
11:10 12.73 12.75 12.70 12.73 661.2K
11:15 12.73 12.75 12.71 12.74 486.2K
11:20 12.74 12.80 12.74 12.74 1,523.3K
11:25 12.75 12.86 12.73 12.84 1,661.7K
11:30 12.84 12.84 12.84 12.84 0.7K
13:00 12.98 13.00 12.91 12.93 3,412.9K
13:05 12.95 12.95 12.81 12.88 1,799.9K
13:10 12.88 12.88 12.78 12.85 1,406.9K
13:15 12.85 12.85 12.75 12.76 1,396.3K
13:20 12.76 12.85 12.75 12.81 873.8K
13:25 12.80 12.81 12.66 12.68 1,564.5K
13:30 12.68 12.77 12.67 12.75 993.0K
13:35 12.75 12.79 12.73 12.74 930.1K
13:40 12.74 12.78 12.70 12.78 1,004.1K
13:45 12.78 12.80 12.70 12.71 1,093.0K
13:50 12.72 12.74 12.63 12.63 1,550.5K
13:55 12.62 12.64 12.58 12.58 1,867.1K
14:00 12.59 12.69 12.58 12.66 1,431.9K
14:05 12.67 12.72 12.66 12.67 913.5K
14:10 12.68 12.71 12.68 12.69 568.4K
14:15 12.68 12.69 12.63 12.68 763.8K
14:20 12.69 12.69 12.61 12.61 741.9K
14:25 12.61 12.70 12.58 12.68 1,609.2K
14:30 12.68 12.78 12.68 12.77 1,224.2K
14:35 12.76 12.76 12.69 12.72 910.6K
14:40 12.71 12.76 12.69 12.72 1,088.5K
14:45 12.71 12.72 12.68 12.71 1,222.6K
14:50 12.71 12.76 12.70 12.76 2,169.3K
14:55 12.76 12.79 12.75 12.79 1,429.0K
15:40 12.78 12.78 12.78 12.78 1,279.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据