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 14.84 14.84 14.63 14.79 11,768.7K
09:35 14.79 14.80 14.56 14.59 5,102.8K
09:40 14.59 14.59 14.40 14.40 4,067.6K
09:45 14.41 14.53 14.37 14.51 3,781.4K
09:50 14.52 14.52 14.33 14.38 3,082.2K
09:55 14.39 14.40 14.31 14.40 2,217.5K
10:00 14.40 14.40 14.24 14.28 2,918.6K
10:05 14.28 14.37 14.27 14.34 1,751.2K
10:10 14.35 14.35 14.22 14.22 1,622.8K
10:15 14.21 14.30 14.19 14.26 1,921.6K
10:20 14.26 14.26 14.17 14.20 1,568.8K
10:25 14.21 14.27 14.19 14.24 1,078.8K
10:30 14.25 14.29 14.23 14.25 1,135.8K
10:35 14.25 14.27 14.18 14.21 969.3K
10:40 14.22 14.25 14.17 14.24 1,358.5K
10:45 14.24 14.25 14.20 14.20 891.2K
10:50 14.20 14.25 14.18 14.23 696.3K
10:55 14.23 14.23 14.20 14.22 521.3K
11:00 14.21 14.25 14.19 14.21 1,013.9K
11:05 14.22 14.26 14.20 14.23 615.1K
11:10 14.22 14.22 14.15 14.15 730.7K
11:15 14.16 14.17 14.12 14.16 1,013.1K
11:20 14.16 14.16 14.09 14.09 1,255.9K
11:25 14.11 14.16 14.06 14.16 1,136.5K
11:30 14.14 14.14 14.14 14.14 0.1K
13:00 14.16 14.17 14.08 14.08 988.8K
13:05 14.09 14.12 14.06 14.08 795.3K
13:10 14.08 14.10 14.04 14.04 1,222.4K
13:15 14.04 14.07 14.01 14.05 2,494.5K
13:20 14.05 14.11 14.04 14.05 823.2K
13:25 14.04 14.17 14.02 14.14 1,436.2K
13:30 14.14 14.31 14.14 14.25 2,634.5K
13:35 14.25 14.28 14.17 14.18 886.1K
13:40 14.17 14.20 14.14 14.15 718.7K
13:45 14.17 14.18 14.12 14.14 660.5K
13:50 14.14 14.15 14.08 14.09 701.2K
13:55 14.10 14.10 14.07 14.08 724.7K
14:00 14.09 14.10 14.04 14.07 927.5K
14:05 14.06 14.09 14.02 14.07 819.7K
14:10 14.06 14.10 14.01 14.09 1,295.3K
14:15 14.09 14.11 14.00 14.05 1,094.6K
14:20 14.05 14.11 14.04 14.11 761.3K
14:25 14.11 14.15 14.08 14.15 880.3K
14:30 14.15 14.20 14.14 14.16 972.1K
14:35 14.16 14.20 14.09 14.10 1,016.0K
14:40 14.10 14.14 14.07 14.13 1,149.3K
14:45 14.13 14.13 14.08 14.09 1,387.5K
14:50 14.09 14.10 14.05 14.08 1,668.1K
14:55 14.09 14.09 14.07 14.07 771.3K
15:40 14.08 14.08 14.08 14.08 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