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 13.97 14.15 13.90 14.07 4,719.7K
09:35 14.07 14.18 14.05 14.16 3,223.1K
09:40 14.16 14.16 14.01 14.01 2,298.9K
09:45 14.00 14.03 13.94 13.99 2,735.5K
09:50 13.99 14.01 13.90 13.90 2,400.7K
09:55 13.90 13.90 13.82 13.82 3,070.6K
10:00 13.82 13.95 13.82 13.90 2,174.4K
10:05 13.89 13.93 13.86 13.89 1,162.8K
10:10 13.89 13.97 13.84 13.87 1,747.9K
10:15 13.86 13.87 13.82 13.83 1,868.8K
10:20 13.83 13.84 13.75 13.82 3,585.5K
10:25 13.82 13.83 13.78 13.78 1,141.2K
10:30 13.78 13.88 13.77 13.87 1,009.4K
10:35 13.87 13.91 13.84 13.90 1,614.3K
10:40 13.91 13.92 13.84 13.84 603.7K
10:45 13.83 13.89 13.80 13.81 821.0K
10:50 13.83 13.85 13.80 13.81 707.5K
10:55 13.81 13.84 13.80 13.81 632.4K
11:00 13.79 13.93 13.77 13.92 1,248.0K
11:05 13.92 13.96 13.88 13.88 901.4K
11:10 13.89 13.97 13.88 13.95 744.4K
11:15 13.94 14.03 13.92 14.01 1,409.0K
11:20 14.01 14.08 13.98 13.98 1,659.7K
11:25 13.98 14.08 13.97 14.06 1,023.0K
11:30 14.06 14.06 14.06 14.06 4.0K
13:00 14.07 14.08 14.03 14.06 958.8K
13:05 14.05 14.20 14.05 14.15 3,144.1K
13:10 14.14 14.14 14.04 14.04 1,127.7K
13:15 14.04 14.06 13.96 13.96 909.2K
13:20 13.98 14.02 13.96 14.01 882.4K
13:25 14.02 14.05 14.00 14.02 652.5K
13:30 14.01 14.05 13.97 14.05 581.0K
13:35 14.05 14.05 14.02 14.02 532.0K
13:40 14.02 14.02 13.98 14.00 542.9K
13:45 14.00 14.07 13.99 14.07 899.4K
13:50 14.07 14.12 14.04 14.11 1,150.7K
13:55 14.11 14.13 14.07 14.07 1,285.5K
14:00 14.06 14.09 14.05 14.08 638.4K
14:05 14.08 14.08 13.98 13.99 833.5K
14:10 13.99 14.04 13.98 13.98 691.1K
14:15 13.99 14.00 13.92 13.92 758.9K
14:20 13.92 13.93 13.87 13.87 1,220.1K
14:25 13.87 13.96 13.86 13.92 1,229.2K
14:30 13.91 13.94 13.81 13.81 1,586.1K
14:35 13.81 13.88 13.80 13.86 1,695.1K
14:40 13.88 13.89 13.81 13.81 1,722.4K
14:45 13.81 13.85 13.78 13.81 2,639.1K
14:50 13.82 13.83 13.76 13.77 2,564.6K
14:55 13.77 13.79 13.76 13.78 1,810.4K
15:40 13.78 13.78 13.78 13.78 887.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据