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 13.40 13.40 13.14 13.15 4,582.8K
09:35 13.18 13.33 13.13 13.20 2,964.0K
09:40 13.21 13.24 13.13 13.22 1,854.3K
09:45 13.20 13.20 13.10 13.10 1,736.4K
09:50 13.10 13.19 13.10 13.13 1,618.0K
09:55 13.12 13.15 13.04 13.05 1,702.1K
10:00 13.05 13.07 13.02 13.04 2,157.3K
10:05 13.04 13.06 13.02 13.04 1,097.3K
10:10 13.04 13.07 13.01 13.02 1,717.7K
10:15 13.02 13.05 12.96 12.96 2,150.7K
10:20 12.96 13.00 12.96 12.99 1,417.2K
10:25 12.98 13.06 12.96 13.06 558.3K
10:30 13.06 13.08 13.03 13.04 809.4K
10:35 13.04 13.14 13.02 13.13 754.9K
10:40 13.13 13.20 13.12 13.19 1,063.8K
10:45 13.19 13.23 13.14 13.19 1,315.9K
10:50 13.20 13.26 13.18 13.18 1,417.3K
10:55 13.18 13.26 13.17 13.25 813.5K
11:00 13.26 13.32 13.26 13.31 1,784.6K
11:05 13.31 13.34 13.27 13.30 2,053.5K
11:10 13.30 13.31 13.27 13.30 865.6K
11:15 13.30 13.33 13.26 13.30 1,152.6K
11:20 13.31 13.34 13.28 13.34 931.0K
11:25 13.34 13.35 13.29 13.29 1,175.0K
11:30 13.29 13.29 13.29 13.29 2.6K
13:00 13.30 13.32 13.21 13.22 947.3K
13:05 13.21 13.22 13.18 13.19 935.3K
13:10 13.19 13.25 13.18 13.21 924.9K
13:15 13.20 13.22 13.18 13.19 895.8K
13:20 13.18 13.25 13.18 13.19 650.1K
13:25 13.20 13.22 13.19 13.20 450.0K
13:30 13.20 13.20 13.15 13.19 664.1K
13:35 13.19 13.19 13.18 13.18 352.0K
13:40 13.18 13.22 13.18 13.21 323.9K
13:45 13.20 13.20 13.14 13.15 742.8K
13:50 13.15 13.19 13.15 13.18 536.3K
13:55 13.18 13.25 13.18 13.25 719.3K
14:00 13.25 13.25 13.19 13.19 551.8K
14:05 13.19 13.25 13.17 13.24 501.6K
14:10 13.24 13.27 13.23 13.26 582.3K
14:15 13.24 13.27 13.23 13.27 550.6K
14:20 13.25 13.26 13.20 13.22 823.9K
14:25 13.22 13.26 13.22 13.24 785.0K
14:30 13.23 13.29 13.23 13.27 1,244.4K
14:35 13.27 13.30 13.25 13.26 1,202.9K
14:40 13.26 13.30 13.26 13.28 1,778.0K
14:45 13.28 13.30 13.26 13.28 1,817.1K
14:50 13.28 13.31 13.27 13.31 2,168.6K
14:55 13.32 13.33 13.30 13.32 1,723.5K
15:40 13.32 13.32 13.32 13.32 1,027.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据