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 15.75 15.76 15.42 15.57 19,014.7K
09:35 15.54 15.86 15.30 15.46 10,983.1K
09:40 15.47 15.48 15.13 15.13 8,175.4K
09:45 15.16 15.52 15.09 15.31 6,858.3K
09:50 15.28 15.40 15.13 15.24 3,586.8K
09:55 15.23 15.26 15.05 15.11 4,101.5K
10:00 15.11 15.12 15.00 15.02 4,377.3K
10:05 14.99 15.09 14.91 15.04 4,524.6K
10:10 15.04 15.08 14.90 14.90 2,796.2K
10:15 14.90 15.02 14.89 15.01 2,638.0K
10:20 15.01 15.03 14.91 14.94 2,074.8K
10:25 14.94 15.03 14.92 14.97 2,231.3K
10:30 14.98 15.05 14.85 14.85 3,237.2K
10:35 14.85 14.91 14.81 14.91 2,709.2K
10:40 14.92 14.96 14.85 14.93 979.3K
10:45 14.94 14.95 14.90 14.93 914.2K
10:50 14.94 15.00 14.88 14.88 1,589.8K
10:55 14.89 14.91 14.80 14.87 1,939.4K
11:00 14.86 14.86 14.75 14.83 2,539.0K
11:05 14.82 14.84 14.75 14.84 1,524.4K
11:10 14.81 14.90 14.78 14.88 1,174.9K
11:15 14.88 15.05 14.84 14.90 1,835.4K
11:20 14.88 14.95 14.82 14.93 1,135.0K
11:25 14.92 15.19 14.90 14.98 3,239.9K
11:30 14.98 14.98 14.98 14.98 5.4K
13:00 14.99 14.99 14.84 14.92 2,241.2K
13:05 14.92 14.92 14.78 14.79 1,899.3K
13:10 14.78 14.80 14.74 14.79 1,578.0K
13:15 14.79 14.84 14.74 14.74 1,478.9K
13:20 14.74 14.79 14.74 14.79 783.9K
13:25 14.79 14.81 14.70 14.70 1,972.6K
13:30 14.71 14.76 14.63 14.63 2,123.2K
13:35 14.62 14.74 14.60 14.71 1,594.9K
13:40 14.71 14.73 14.65 14.72 1,152.7K
13:45 14.72 14.89 14.68 14.89 1,676.8K
13:50 14.89 14.89 14.75 14.82 1,507.3K
13:55 14.82 14.86 14.76 14.80 930.0K
14:00 14.78 14.80 14.73 14.73 763.4K
14:05 14.73 14.74 14.65 14.67 1,302.3K
14:10 14.67 14.71 14.61 14.69 1,527.9K
14:15 14.66 14.71 14.64 14.68 1,030.4K
14:20 14.67 14.76 14.67 14.69 1,268.8K
14:25 14.69 14.70 14.57 14.59 2,208.0K
14:30 14.61 14.79 14.59 14.73 2,170.2K
14:35 14.73 14.81 14.69 14.79 1,958.6K
14:40 14.79 14.80 14.70 14.75 1,629.6K
14:45 14.75 14.75 14.57 14.57 2,749.5K
14:50 14.58 14.58 14.47 14.49 5,731.8K
14:55 14.49 14.55 14.49 14.52 2,328.0K
15:40 14.50 14.50 14.50 14.50 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