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 14.00 14.14 13.91 14.04 18,754.3K
09:35 14.03 14.03 13.85 13.87 7,987.4K
09:40 13.87 13.88 13.70 13.77 5,187.9K
09:45 13.76 13.79 13.65 13.70 4,576.0K
09:50 13.70 13.72 13.62 13.64 3,825.8K
09:55 13.62 13.79 13.62 13.69 3,351.6K
10:00 13.70 13.75 13.61 13.62 1,872.2K
10:05 13.64 13.74 13.63 13.68 1,470.6K
10:10 13.68 13.76 13.65 13.71 2,115.6K
10:15 13.74 14.00 13.73 13.89 7,840.3K
10:20 13.89 13.91 13.75 13.79 2,610.2K
10:25 13.79 13.79 13.67 13.69 1,911.1K
10:30 13.69 13.69 13.61 13.62 2,663.0K
10:35 13.63 13.64 13.53 13.57 2,660.4K
10:40 13.57 13.57 13.48 13.53 1,994.6K
10:45 13.52 13.56 13.49 13.53 1,359.1K
10:50 13.53 13.60 13.49 13.60 979.0K
10:55 13.60 13.60 13.53 13.55 1,010.8K
11:00 13.55 13.62 13.51 13.61 660.9K
11:05 13.62 13.62 13.52 13.54 891.0K
11:10 13.55 13.59 13.52 13.56 366.0K
11:15 13.57 13.58 13.48 13.48 901.6K
11:20 13.50 13.57 13.49 13.56 503.5K
11:25 13.57 13.60 13.54 13.60 385.4K
11:30 13.60 13.60 13.60 13.60 1.0K
13:00 13.62 13.62 13.52 13.56 1,198.6K
13:05 13.55 13.56 13.49 13.49 815.7K
13:10 13.50 13.53 13.49 13.53 598.3K
13:15 13.53 13.56 13.50 13.53 558.2K
13:20 13.52 13.53 13.47 13.47 1,152.8K
13:25 13.47 13.48 13.41 13.41 1,454.6K
13:30 13.42 13.47 13.40 13.41 1,381.4K
13:35 13.42 13.42 13.38 13.38 1,382.9K
13:40 13.38 13.40 13.32 13.33 1,532.7K
13:45 13.33 13.38 13.32 13.36 1,072.7K
13:50 13.35 13.40 13.35 13.39 667.7K
13:55 13.39 13.45 13.38 13.42 793.7K
14:00 13.42 13.42 13.32 13.33 1,178.6K
14:05 13.33 13.34 13.28 13.30 1,520.6K
14:10 13.30 13.33 13.25 13.25 826.2K
14:15 13.25 13.26 13.16 13.16 2,159.0K
14:20 13.16 13.27 13.16 13.26 1,246.6K
14:25 13.26 13.26 13.19 13.20 886.1K
14:30 13.20 13.23 13.15 13.15 1,177.2K
14:35 13.15 13.17 13.11 13.11 1,828.6K
14:40 13.10 13.13 13.06 13.08 2,275.6K
14:45 13.07 13.19 13.07 13.19 2,015.6K
14:50 13.19 13.26 13.19 13.26 1,286.3K
14:55 13.26 13.28 13.24 13.25 780.4K
15:40 13.25 13.25 13.25 13.25 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据