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 13.63 13.85 13.42 13.63 21,828.1K
09:35 13.61 13.61 13.33 13.54 9,773.4K
09:40 13.53 13.54 13.40 13.54 4,443.0K
09:45 13.52 13.53 13.39 13.42 3,820.1K
09:50 13.43 13.54 13.43 13.49 3,167.5K
09:55 13.49 13.53 13.48 13.50 2,164.6K
10:00 13.50 13.61 13.48 13.59 2,559.9K
10:05 13.59 13.65 13.51 13.65 2,847.4K
10:10 13.64 13.66 13.56 13.59 2,598.8K
10:15 13.58 13.58 13.52 13.52 1,583.9K
10:20 13.53 13.53 13.43 13.44 1,608.8K
10:25 13.45 13.53 13.42 13.52 1,620.8K
10:30 13.52 13.59 13.50 13.51 1,642.0K
10:35 13.51 13.53 13.39 13.42 1,756.0K
10:40 13.42 13.52 13.42 13.50 1,069.8K
10:45 13.51 13.53 13.48 13.53 882.4K
10:50 13.53 13.57 13.50 13.52 861.9K
10:55 13.51 13.59 13.51 13.56 983.4K
11:00 13.57 13.66 13.56 13.64 1,995.9K
11:05 13.64 13.80 13.64 13.70 4,447.5K
11:10 13.69 13.71 13.62 13.65 1,127.2K
11:15 13.66 13.69 13.60 13.61 1,296.1K
11:20 13.61 13.66 13.61 13.65 420.2K
11:25 13.65 13.71 13.62 13.70 1,137.1K
11:30 13.70 13.70 13.70 13.70 9.4K
13:00 13.75 13.78 13.61 13.61 3,464.0K
13:05 13.61 13.63 13.56 13.57 1,661.2K
13:10 13.57 13.60 13.56 13.58 1,171.8K
13:15 13.59 13.61 13.53 13.56 1,090.6K
13:20 13.55 13.62 13.55 13.58 659.4K
13:25 13.60 13.63 13.59 13.62 829.9K
13:30 13.62 13.65 13.60 13.61 1,242.1K
13:35 13.61 13.66 13.56 13.56 999.9K
13:40 13.56 13.57 13.51 13.57 994.1K
13:45 13.57 13.59 13.54 13.57 822.9K
13:50 13.57 13.60 13.56 13.60 513.1K
13:55 13.59 13.59 13.49 13.51 1,034.8K
14:00 13.51 13.51 13.46 13.47 1,078.6K
14:05 13.47 13.50 13.46 13.50 699.5K
14:10 13.50 13.53 13.50 13.53 678.4K
14:15 13.53 13.54 13.51 13.54 498.2K
14:20 13.53 13.55 13.51 13.51 647.4K
14:25 13.51 13.54 13.49 13.54 1,112.3K
14:30 13.54 13.60 13.54 13.59 1,394.9K
14:35 13.58 13.59 13.56 13.59 856.4K
14:40 13.59 13.60 13.58 13.58 1,423.6K
14:45 13.57 13.63 13.57 13.60 2,267.9K
14:50 13.61 13.65 13.59 13.64 2,409.7K
14:55 13.63 13.66 13.63 13.65 1,577.6K
15:40 13.65 13.65 13.65 13.65 768.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据