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 13.69 13.69 13.45 13.52 11,504.8K
09:35 13.53 13.58 13.49 13.50 3,587.0K
09:40 13.50 13.58 13.45 13.53 3,316.8K
09:45 13.52 13.58 13.50 13.53 2,119.9K
09:50 13.53 13.60 13.51 13.52 2,236.8K
09:55 13.51 13.56 13.48 13.56 1,979.3K
10:00 13.57 13.70 13.57 13.70 4,134.7K
10:05 13.70 13.70 13.64 13.67 2,558.2K
10:10 13.68 13.72 13.63 13.72 2,277.4K
10:15 13.72 13.72 13.66 13.66 1,871.0K
10:20 13.66 13.71 13.64 13.64 1,385.6K
10:25 13.65 13.65 13.61 13.65 1,095.7K
10:30 13.65 13.72 13.65 13.70 2,094.1K
10:35 13.70 14.15 13.70 14.10 10,724.9K
10:40 14.11 14.21 14.05 14.06 12,321.7K
10:45 14.07 14.08 13.93 13.93 3,891.2K
10:50 13.95 14.00 13.93 13.96 2,069.8K
10:55 13.96 13.97 13.92 13.94 1,702.0K
11:00 13.94 13.95 13.84 13.88 2,218.5K
11:05 13.88 13.88 13.83 13.85 1,453.7K
11:10 13.86 13.88 13.84 13.87 1,031.4K
11:15 13.86 13.87 13.80 13.84 1,716.7K
11:20 13.83 13.87 13.82 13.86 1,009.3K
11:25 13.88 13.96 13.85 13.96 1,336.0K
11:30 13.96 13.96 13.96 13.96 0.8K
13:00 13.99 13.99 13.86 13.92 1,921.6K
13:05 13.92 13.92 13.87 13.88 1,007.7K
13:10 13.88 13.91 13.83 13.90 1,038.8K
13:15 13.91 13.91 13.86 13.87 879.1K
13:20 13.87 14.00 13.87 13.99 2,892.3K
13:25 14.00 14.10 13.88 13.98 3,390.2K
13:30 13.97 14.01 13.92 13.93 1,153.1K
13:35 13.93 13.97 13.90 13.91 894.1K
13:40 13.91 13.95 13.90 13.91 800.6K
13:45 13.90 13.92 13.86 13.91 709.4K
13:50 13.91 13.91 13.81 13.85 1,375.5K
13:55 13.85 13.88 13.84 13.86 907.4K
14:00 13.86 13.88 13.78 13.80 1,853.4K
14:05 13.79 13.86 13.78 13.81 1,801.9K
14:10 13.82 13.83 13.77 13.78 1,041.3K
14:15 13.79 13.81 13.75 13.79 2,157.3K
14:20 13.79 13.88 13.77 13.88 1,117.5K
14:25 13.88 13.89 13.82 13.84 768.6K
14:30 13.83 13.86 13.77 13.77 1,118.7K
14:35 13.77 13.78 13.76 13.78 988.6K
14:40 13.77 13.78 13.71 13.71 1,987.6K
14:45 13.71 13.75 13.67 13.69 2,560.9K
14:50 13.69 13.71 13.67 13.69 2,772.3K
14:55 13.69 13.71 13.68 13.71 1,300.5K
15:40 13.71 13.71 13.71 13.71 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