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 15.01 15.66 15.01 15.46 32,193.9K
09:35 15.43 15.69 15.30 15.49 14,766.4K
09:40 15.47 15.47 15.16 15.34 10,191.6K
09:45 15.33 15.90 15.25 15.51 14,152.1K
09:50 15.51 15.62 15.51 15.51 5,379.5K
09:55 15.50 15.80 15.42 15.78 4,999.1K
10:00 15.78 16.09 15.60 15.90 15,044.4K
10:05 15.90 15.95 15.73 15.76 5,039.6K
10:10 15.74 15.85 15.70 15.81 2,924.2K
10:15 15.81 15.87 15.67 15.74 2,487.5K
10:20 15.74 15.85 15.68 15.69 1,970.3K
10:25 15.65 15.74 15.61 15.61 2,290.6K
10:30 15.60 15.74 15.60 15.72 1,662.4K
10:35 15.73 16.12 15.71 15.95 7,061.5K
10:40 15.92 15.98 15.71 15.73 2,315.3K
10:45 15.72 15.74 15.67 15.69 2,414.0K
10:50 15.69 15.84 15.68 15.68 1,563.7K
10:55 15.68 15.71 15.65 15.69 1,237.3K
11:00 15.69 15.72 15.66 15.70 944.3K
11:05 15.70 15.74 15.65 15.68 965.8K
11:10 15.68 15.75 15.66 15.66 834.5K
11:15 15.67 15.76 15.67 15.74 608.4K
11:20 15.74 15.74 15.59 15.59 1,468.4K
11:25 15.58 15.63 15.55 15.62 2,053.6K
11:30 15.59 15.59 15.59 15.59 22.8K
13:00 15.59 15.59 15.50 15.50 1,832.4K
13:05 15.50 15.53 15.43 15.49 1,740.3K
13:10 15.49 15.59 15.45 15.49 1,778.3K
13:15 15.49 15.57 15.47 15.57 1,061.6K
13:20 15.58 15.58 15.50 15.55 613.0K
13:25 15.54 15.57 15.53 15.55 778.7K
13:30 15.54 15.55 15.43 15.47 1,046.0K
13:35 15.47 15.54 15.43 15.53 803.0K
13:40 15.53 15.54 15.41 15.42 820.8K
13:45 15.42 15.45 15.39 15.40 1,938.5K
13:50 15.40 15.50 15.38 15.40 1,200.9K
13:55 15.40 15.47 15.40 15.42 650.1K
14:00 15.42 15.49 15.41 15.45 864.5K
14:05 15.45 15.45 15.40 15.40 827.3K
14:10 15.40 15.46 15.40 15.44 1,000.3K
14:15 15.43 15.44 15.33 15.33 1,666.3K
14:20 15.33 15.56 15.32 15.50 1,992.2K
14:25 15.49 15.55 15.43 15.50 1,399.8K
14:30 15.48 15.53 15.48 15.52 824.7K
14:35 15.52 15.52 15.45 15.47 1,473.4K
14:40 15.46 15.48 15.40 15.46 2,050.5K
14:45 15.44 15.48 15.42 15.42 1,789.0K
14:50 15.42 15.45 15.41 15.44 3,553.3K
14:55 15.43 15.43 15.39 15.40 2,840.6K
15:40 15.41 15.41 15.41 15.41 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