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 12.70 12.79 12.61 12.68 2,991.3K
09:35 12.67 12.77 12.63 12.69 1,416.9K
09:40 12.69 12.83 12.68 12.76 1,950.8K
09:45 12.77 12.80 12.70 12.71 794.7K
09:50 12.71 12.72 12.63 12.63 1,224.5K
09:55 12.63 12.68 12.60 12.65 1,205.7K
10:00 12.63 12.64 12.56 12.59 1,293.0K
10:05 12.61 12.61 12.54 12.56 951.1K
10:10 12.56 12.66 12.56 12.66 592.1K
10:15 12.66 12.66 12.59 12.59 426.3K
10:20 12.59 12.64 12.58 12.60 383.6K
10:25 12.60 12.62 12.54 12.55 841.9K
10:30 12.54 12.56 12.52 12.52 460.6K
10:35 12.52 12.54 12.48 12.54 915.0K
10:40 12.52 12.52 12.44 12.46 832.2K
10:45 12.46 12.54 12.46 12.50 394.4K
10:50 12.50 12.52 12.48 12.52 346.5K
10:55 12.52 12.62 12.50 12.62 581.0K
11:00 12.62 12.75 12.61 12.73 1,501.7K
11:05 12.72 12.79 12.72 12.75 1,429.2K
11:10 12.77 12.88 12.76 12.85 2,242.3K
11:15 12.84 12.97 12.84 12.92 2,097.9K
11:20 12.92 13.04 12.92 12.99 2,420.2K
11:25 12.99 13.08 12.99 13.02 2,055.5K
11:30 13.02 13.02 13.02 13.02 1.0K
13:00 13.02 13.10 13.01 13.04 2,202.6K
13:05 13.03 13.10 13.01 13.04 1,507.8K
13:10 13.04 13.04 12.98 13.03 1,353.3K
13:15 13.03 13.04 13.00 13.03 1,113.8K
13:20 13.04 13.05 13.00 13.03 1,156.6K
13:25 13.04 13.18 13.03 13.16 3,665.6K
13:30 13.16 13.20 13.09 13.09 1,811.0K
13:35 13.09 13.12 13.07 13.11 809.2K
13:40 13.11 13.13 13.10 13.12 568.2K
13:45 13.12 13.12 13.08 13.09 549.7K
13:50 13.09 13.15 13.08 13.09 1,063.9K
13:55 13.09 13.12 13.09 13.09 391.1K
14:00 13.10 13.11 13.02 13.06 959.0K
14:05 13.06 13.15 13.05 13.13 1,082.2K
14:10 13.13 13.14 12.98 12.99 870.0K
14:15 12.98 13.01 12.94 13.00 1,267.3K
14:20 13.01 13.03 12.96 12.96 778.0K
14:25 12.96 13.06 12.93 13.04 910.5K
14:30 13.05 13.08 13.04 13.06 744.1K
14:35 13.06 13.09 13.01 13.04 929.9K
14:40 13.04 13.04 12.97 12.99 1,108.1K
14:45 13.00 13.00 12.96 12.97 1,082.0K
14:50 12.98 13.00 12.97 12.98 1,184.6K
14:55 12.99 12.99 12.97 12.97 691.9K
15:40 12.98 12.98 12.98 12.98 633.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据