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 13.36 13.45 13.33 13.36 2,318.4K
09:35 13.36 13.44 13.35 13.40 1,719.1K
09:40 13.40 13.40 13.17 13.22 2,418.4K
09:45 13.22 13.29 13.18 13.21 1,856.1K
09:50 13.21 13.22 13.15 13.21 1,456.6K
09:55 13.21 13.41 13.21 13.41 1,333.0K
10:00 13.40 13.43 13.35 13.36 1,133.8K
10:05 13.37 13.38 13.31 13.37 695.4K
10:10 13.35 13.40 13.34 13.37 638.7K
10:15 13.37 13.38 13.31 13.31 541.8K
10:20 13.32 13.36 13.25 13.25 659.4K
10:25 13.23 13.25 13.18 13.19 1,093.5K
10:30 13.19 13.20 13.13 13.15 1,328.7K
10:35 13.15 13.19 13.14 13.16 558.9K
10:40 13.15 13.16 13.06 13.09 2,306.0K
10:45 13.09 13.18 13.06 13.11 956.7K
10:50 13.10 13.14 13.07 13.08 671.7K
10:55 13.07 13.08 12.99 13.01 2,067.0K
11:00 13.01 13.12 13.01 13.11 1,118.8K
11:05 13.11 13.12 13.07 13.09 365.7K
11:10 13.09 13.10 13.01 13.01 630.1K
11:15 13.04 13.11 13.03 13.10 687.9K
11:20 13.10 13.10 13.01 13.01 486.8K
11:25 13.02 13.02 13.00 13.01 530.7K
13:00 13.00 13.02 12.96 12.96 897.5K
13:05 12.96 12.98 12.92 12.94 711.9K
13:10 12.93 13.03 12.93 12.98 778.4K
13:15 12.99 12.99 12.92 12.93 731.5K
13:20 12.94 12.99 12.93 12.99 507.9K
13:25 12.97 13.11 12.97 13.10 807.9K
13:30 13.10 13.17 13.07 13.10 1,092.6K
13:35 13.09 13.10 13.04 13.07 659.1K
13:40 13.07 13.09 13.04 13.04 420.1K
13:45 13.05 13.06 13.02 13.05 311.0K
13:50 13.05 13.05 13.00 13.00 436.6K
13:55 13.00 13.02 12.99 13.00 329.4K
14:00 13.00 13.01 12.97 12.98 312.0K
14:05 12.98 12.98 12.95 12.97 304.5K
14:10 12.96 12.97 12.93 12.95 446.8K
14:15 12.95 12.98 12.94 12.97 424.3K
14:20 12.97 12.97 12.90 12.95 845.3K
14:25 12.93 12.94 12.91 12.93 265.7K
14:30 12.92 12.97 12.88 12.90 1,866.6K
14:35 12.89 12.97 12.87 12.96 1,314.1K
14:40 12.97 12.98 12.89 12.91 616.1K
14:45 12.92 12.94 12.86 12.86 782.1K
14:50 12.89 12.91 12.86 12.90 1,212.7K
14:55 12.91 12.93 12.90 12.93 618.9K
15:40 12.93 12.93 12.93 12.93 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