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 13.07 13.13 12.89 13.10 5,333.3K
09:35 13.10 13.40 13.10 13.39 5,762.0K
09:40 13.42 13.49 13.39 13.47 5,984.7K
09:45 13.48 13.52 13.40 13.47 4,442.8K
09:50 13.48 13.52 13.38 13.50 3,095.6K
09:55 13.52 13.65 13.52 13.62 6,826.2K
10:00 13.62 13.62 13.45 13.47 3,331.3K
10:05 13.46 13.56 13.45 13.46 1,756.0K
10:10 13.44 13.49 13.39 13.44 2,475.2K
10:15 13.45 13.50 13.43 13.46 1,381.3K
10:20 13.46 13.46 13.31 13.39 2,710.4K
10:25 13.38 13.38 13.33 13.35 1,696.7K
10:30 13.35 13.39 13.30 13.34 1,918.2K
10:35 13.34 13.38 13.32 13.37 905.0K
10:40 13.38 13.38 13.30 13.31 1,275.6K
10:45 13.31 13.40 13.31 13.39 1,004.5K
10:50 13.40 13.44 13.33 13.33 828.6K
10:55 13.33 13.37 13.32 13.36 625.9K
11:00 13.34 13.35 13.24 13.29 1,207.6K
11:05 13.29 13.33 13.27 13.31 743.8K
11:10 13.31 13.36 13.30 13.35 480.8K
11:15 13.34 13.35 13.28 13.29 460.0K
11:20 13.29 13.30 13.22 13.22 832.2K
11:25 13.22 13.27 13.15 13.15 1,724.5K
11:30 13.15 13.15 13.15 13.15 1.8K
13:00 13.10 13.14 13.04 13.11 2,584.5K
13:05 13.11 13.14 13.06 13.10 1,426.4K
13:10 13.10 13.12 12.95 12.98 2,096.6K
13:15 13.00 13.01 12.95 12.95 1,321.6K
13:20 12.95 13.01 12.93 13.00 1,631.8K
13:25 13.00 13.05 12.95 13.03 1,036.2K
13:30 13.03 13.03 12.93 12.97 1,000.3K
13:35 12.98 12.99 12.93 12.95 606.8K
13:40 12.94 13.00 12.91 12.92 1,112.2K
13:45 12.92 13.03 12.91 13.02 869.9K
13:50 13.02 13.06 13.00 13.01 925.2K
13:55 13.01 13.01 12.96 12.96 541.8K
14:00 12.96 12.96 12.91 12.92 699.5K
14:05 12.92 12.93 12.84 12.90 1,728.8K
14:10 12.91 12.92 12.84 12.89 927.9K
14:15 12.88 12.93 12.77 12.82 1,534.8K
14:20 12.81 12.85 12.79 12.85 882.4K
14:25 12.86 12.92 12.85 12.92 571.3K
14:30 12.92 12.92 12.81 12.82 1,056.2K
14:35 12.82 12.83 12.71 12.77 1,559.0K
14:40 12.76 12.79 12.69 12.70 1,332.9K
14:45 12.70 12.75 12.68 12.70 2,317.1K
14:50 12.69 12.72 12.62 12.65 2,612.3K
14:55 12.65 12.66 12.60 12.60 1,280.4K
15:40 12.61 12.61 12.61 12.61 1,198.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据