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 12.94 12.95 12.72 12.73 7,110.7K
09:35 12.72 12.83 12.63 12.76 4,898.0K
09:40 12.76 12.85 12.75 12.80 2,686.2K
09:45 12.82 12.95 12.80 12.81 2,929.1K
09:50 12.79 12.97 12.78 12.97 1,234.9K
09:55 12.95 13.01 12.85 12.95 2,794.9K
10:00 12.95 13.06 12.93 12.93 2,078.9K
10:05 12.93 12.93 12.88 12.90 1,351.1K
10:10 12.90 12.95 12.88 12.88 1,217.2K
10:15 12.87 12.88 12.80 12.83 1,489.5K
10:20 12.83 12.83 12.79 12.81 848.6K
10:25 12.81 12.94 12.80 12.90 961.3K
10:30 12.89 13.04 12.89 12.96 1,377.5K
10:35 12.97 13.01 12.96 13.00 678.7K
10:40 13.01 13.09 12.98 13.07 1,585.5K
10:45 13.06 13.08 12.99 13.00 1,375.1K
10:50 13.00 13.03 12.95 12.99 669.9K
10:55 12.98 13.20 12.97 13.16 1,875.3K
11:00 13.13 13.13 13.03 13.04 1,508.9K
11:05 13.03 13.05 13.00 13.00 427.4K
11:10 13.00 13.01 12.97 12.97 509.1K
11:15 12.97 12.99 12.93 12.97 513.1K
11:20 12.97 13.07 12.96 13.05 752.5K
11:25 13.05 13.07 13.02 13.03 444.6K
11:30 13.03 13.03 13.03 13.03 1.5K
13:00 13.03 13.03 12.93 12.93 542.4K
13:05 12.93 12.95 12.88 12.92 875.1K
13:10 12.92 12.93 12.87 12.93 766.4K
13:15 12.92 13.01 12.92 12.97 397.9K
13:20 12.97 13.07 12.97 13.01 463.1K
13:25 13.00 13.04 12.96 12.96 802.9K
13:30 12.96 12.99 12.93 12.93 391.5K
13:35 12.94 12.94 12.89 12.91 848.2K
13:40 12.90 13.23 12.90 13.10 2,737.1K
13:45 13.10 13.21 13.08 13.09 4,279.8K
13:50 13.09 13.14 13.05 13.05 1,749.2K
13:55 13.04 13.05 13.00 13.01 778.9K
14:00 13.01 13.01 12.95 12.95 1,147.7K
14:05 12.97 12.98 12.92 12.92 841.5K
14:10 12.93 12.97 12.91 12.95 1,042.0K
14:15 12.95 12.98 12.87 12.95 1,584.2K
14:20 12.96 12.97 12.91 12.95 686.5K
14:25 12.96 13.07 12.93 13.07 896.5K
14:30 13.05 13.07 13.00 13.03 918.0K
14:35 13.02 13.08 13.02 13.07 1,517.7K
14:40 13.07 13.17 13.07 13.17 3,123.7K
14:45 13.17 13.19 13.13 13.17 2,725.1K
14:50 13.18 13.22 13.18 13.22 3,678.1K
14:55 13.22 13.26 13.21 13.26 2,057.2K
15:40 13.26 13.26 13.26 13.26 1,791.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据