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 13.96 14.13 13.80 13.96 21,123.7K
09:35 13.98 13.98 13.74 13.77 6,885.8K
09:40 13.78 13.96 13.78 13.89 3,861.8K
09:45 13.89 13.91 13.76 13.77 3,240.5K
09:50 13.78 13.80 13.73 13.78 2,593.2K
09:55 13.78 13.89 13.69 13.87 3,193.4K
10:00 13.87 13.88 13.70 13.71 1,933.2K
10:05 13.71 13.72 13.56 13.60 2,926.8K
10:10 13.60 13.66 13.53 13.65 2,219.0K
10:15 13.65 13.70 13.61 13.70 1,295.3K
10:20 13.70 13.70 13.56 13.58 1,426.7K
10:25 13.58 13.67 13.58 13.63 1,189.1K
10:30 13.64 13.68 13.62 13.68 995.8K
10:35 13.68 13.69 13.60 13.65 1,498.5K
10:40 13.65 13.69 13.61 13.65 1,210.0K
10:45 13.64 13.65 13.54 13.58 1,581.2K
10:50 13.59 13.61 13.56 13.56 834.7K
10:55 13.57 13.62 13.53 13.61 1,069.5K
11:00 13.61 13.61 13.54 13.54 923.2K
11:05 13.54 13.57 13.53 13.57 582.1K
11:10 13.56 13.62 13.56 13.60 792.9K
11:15 13.60 13.61 13.52 13.53 930.3K
11:20 13.53 13.53 13.43 13.48 2,261.8K
11:25 13.48 13.49 13.43 13.44 738.0K
11:30 13.44 13.44 13.44 13.44 1.0K
13:00 13.44 13.45 13.39 13.41 1,573.8K
13:05 13.41 13.41 13.35 13.36 817.7K
13:10 13.36 13.40 13.35 13.37 611.7K
13:15 13.38 13.39 13.30 13.35 1,607.7K
13:20 13.35 13.40 13.32 13.36 895.9K
13:25 13.37 13.37 13.30 13.32 1,200.7K
13:30 13.31 13.37 13.29 13.37 1,318.6K
13:35 13.36 13.38 13.32 13.37 533.3K
13:40 13.38 13.39 13.35 13.38 927.2K
13:45 13.38 13.44 13.37 13.38 942.7K
13:50 13.37 13.38 13.33 13.33 502.1K
13:55 13.34 13.35 13.31 13.35 639.6K
14:00 13.34 13.35 13.28 13.29 1,396.7K
14:05 13.28 13.35 13.28 13.32 1,015.3K
14:10 13.33 13.37 13.32 13.37 1,089.0K
14:15 13.36 13.37 13.25 13.25 1,564.5K
14:20 13.26 13.29 13.22 13.25 1,193.0K
14:25 13.25 13.30 13.21 13.30 984.5K
14:30 13.31 13.31 13.24 13.25 769.3K
14:35 13.24 13.28 13.16 13.21 2,073.8K
14:40 13.21 13.25 13.20 13.24 1,007.2K
14:45 13.25 13.26 13.17 13.20 1,814.3K
14:50 13.20 13.20 13.11 13.16 2,284.7K
14:55 13.16 13.18 13.14 13.14 1,364.2K
15:40 13.13 13.13 13.13 13.13 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