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 13.99 14.33 13.86 14.28 7,118.5K
09:35 14.28 14.39 14.20 14.20 5,043.7K
09:40 14.20 14.20 14.08 14.09 2,700.2K
09:45 14.10 14.10 13.73 13.75 5,948.8K
09:50 13.76 13.81 13.66 13.66 5,195.1K
09:55 13.67 13.77 13.52 13.64 3,738.4K
10:00 13.65 13.67 13.50 13.63 3,289.6K
10:05 13.66 13.83 13.65 13.82 1,679.1K
10:10 13.80 13.86 13.76 13.83 1,303.1K
10:15 13.82 13.91 13.82 13.87 1,958.4K
10:20 13.86 13.93 13.80 13.89 1,349.2K
10:25 13.89 13.92 13.85 13.85 644.9K
10:30 13.85 13.88 13.79 13.80 797.5K
10:35 13.79 13.80 13.73 13.75 644.7K
10:40 13.75 13.80 13.72 13.72 614.7K
10:45 13.72 13.77 13.71 13.71 479.3K
10:50 13.72 13.78 13.71 13.76 512.9K
10:55 13.77 13.77 13.62 13.62 964.5K
11:00 13.65 13.74 13.64 13.69 556.3K
11:05 13.69 13.71 13.61 13.67 823.3K
11:10 13.67 13.73 13.65 13.69 435.7K
11:15 13.69 13.77 13.65 13.73 421.3K
11:20 13.74 13.85 13.73 13.80 529.8K
11:25 13.84 13.95 13.81 13.89 1,153.9K
11:30 13.90 13.90 13.90 13.90 3.7K
13:00 13.89 13.95 13.84 13.88 851.1K
13:05 13.88 14.08 13.88 14.06 1,610.9K
13:10 14.06 14.21 14.06 14.11 2,518.8K
13:15 14.12 14.20 14.05 14.15 1,706.2K
13:20 14.15 14.30 14.14 14.21 3,723.6K
13:25 14.21 14.29 14.14 14.28 1,919.6K
13:30 14.27 14.28 14.16 14.17 988.1K
13:35 14.17 14.23 14.12 14.19 1,150.2K
13:40 14.19 14.28 14.19 14.24 1,228.5K
13:45 14.22 14.25 14.14 14.15 1,123.0K
13:50 14.15 14.22 14.14 14.16 620.9K
13:55 14.17 14.23 14.17 14.22 669.7K
14:00 14.22 14.22 14.14 14.21 1,088.9K
14:05 14.19 14.20 14.13 14.14 683.9K
14:10 14.13 14.14 14.07 14.09 707.7K
14:15 14.09 14.10 14.05 14.09 790.8K
14:20 14.10 14.11 14.04 14.08 920.2K
14:25 14.08 14.12 14.07 14.09 767.4K
14:30 14.09 14.11 13.98 14.01 1,393.0K
14:35 14.02 14.02 13.96 13.98 784.1K
14:40 13.97 14.00 13.95 13.99 1,028.5K
14:45 13.99 14.06 13.98 14.01 1,046.6K
14:50 14.03 14.08 14.03 14.07 1,461.0K
14:55 14.07 14.14 14.07 14.12 1,795.2K
15:40 14.13 14.13 14.13 14.13 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