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 14.39 14.39 14.09 14.24 7,258.0K
09:35 14.24 14.40 14.24 14.36 4,140.0K
09:40 14.37 14.40 14.08 14.09 3,771.2K
09:45 14.10 14.18 14.02 14.07 3,598.6K
09:50 14.05 14.11 13.90 14.10 3,194.4K
09:55 14.10 14.16 14.07 14.10 1,631.8K
10:00 14.10 14.34 14.10 14.30 2,822.8K
10:05 14.28 14.38 14.22 14.24 3,339.6K
10:10 14.26 14.26 14.12 14.15 1,904.3K
10:15 14.14 14.16 14.08 14.14 1,414.6K
10:20 14.12 14.19 14.05 14.05 1,132.8K
10:25 14.05 14.10 14.05 14.08 779.6K
10:30 14.08 14.09 13.95 13.96 1,478.3K
10:35 13.96 13.98 13.85 13.89 2,109.8K
10:40 13.89 13.91 13.80 13.83 1,959.4K
10:45 13.82 13.87 13.80 13.82 1,397.0K
10:50 13.82 13.94 13.82 13.94 899.6K
10:55 13.94 13.94 13.88 13.93 641.4K
11:00 13.92 14.17 13.92 14.16 1,938.7K
11:05 14.16 14.25 14.10 14.22 1,739.7K
11:10 14.23 14.26 14.15 14.18 1,201.2K
11:15 14.20 14.22 14.14 14.20 714.6K
11:20 14.20 14.25 14.17 14.20 981.3K
11:25 14.17 14.22 14.16 14.21 587.3K
11:30 14.21 14.21 14.21 14.21 0.2K
13:00 14.25 14.25 14.14 14.16 1,166.5K
13:05 14.16 14.17 14.10 14.14 948.2K
13:10 14.14 14.19 14.10 14.18 463.5K
13:15 14.18 14.18 14.10 14.14 873.8K
13:20 14.14 14.24 14.13 14.20 950.2K
13:25 14.20 14.24 14.15 14.15 1,289.0K
13:30 14.15 14.15 14.08 14.10 1,101.7K
13:35 14.10 14.11 14.04 14.08 690.1K
13:40 14.08 14.09 14.04 14.04 723.0K
13:45 14.05 14.09 14.01 14.09 811.5K
13:50 14.09 14.12 14.05 14.08 633.8K
13:55 14.08 14.08 14.04 14.04 523.5K
14:00 14.04 14.06 13.92 13.96 1,618.2K
14:05 13.95 13.99 13.95 13.98 544.4K
14:10 14.00 14.00 13.89 13.91 1,014.3K
14:15 13.91 13.94 13.88 13.90 699.6K
14:20 13.90 13.96 13.89 13.94 1,009.4K
14:25 13.94 13.95 13.89 13.93 685.0K
14:30 13.93 14.03 13.93 13.99 907.0K
14:35 13.99 14.08 13.98 14.05 1,138.4K
14:40 14.05 14.10 14.05 14.09 981.0K
14:45 14.09 14.16 14.09 14.13 1,561.9K
14:50 14.13 14.15 14.10 14.12 2,289.1K
14:55 14.12 14.13 14.11 14.12 1,317.8K
15:40 14.14 14.14 14.14 14.14 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