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 14.32 14.32 13.70 13.99 15,634.6K
09:35 14.00 14.43 14.00 14.35 6,594.3K
09:40 14.34 14.34 14.04 14.18 4,246.4K
09:45 14.19 14.22 14.07 14.16 2,857.3K
09:50 14.16 14.25 14.16 14.22 2,124.3K
09:55 14.21 14.26 14.08 14.09 2,645.7K
10:00 14.09 14.20 14.01 14.09 3,049.9K
10:05 14.10 14.29 14.10 14.14 1,835.3K
10:10 14.12 14.15 14.06 14.11 1,398.2K
10:15 14.11 14.15 14.06 14.14 1,192.9K
10:20 14.14 14.21 14.12 14.19 1,043.7K
10:25 14.18 14.19 14.11 14.15 1,367.1K
10:30 14.15 14.16 14.06 14.14 1,820.4K
10:35 14.15 14.20 14.10 14.13 892.8K
10:40 14.13 14.13 13.95 13.99 2,755.7K
10:45 13.99 14.07 13.99 14.06 1,054.7K
10:50 14.07 14.19 14.07 14.13 1,271.0K
10:55 14.15 14.17 14.05 14.08 736.7K
11:00 14.08 14.11 14.02 14.09 926.2K
11:05 14.10 14.10 14.01 14.02 1,182.6K
11:10 14.02 14.04 13.91 13.94 1,539.5K
11:15 13.94 13.98 13.90 13.90 1,304.5K
11:20 13.90 14.00 13.89 14.00 1,336.1K
11:25 14.00 14.01 13.90 13.90 664.5K
11:30 13.90 13.90 13.90 13.90 1.9K
13:00 13.90 13.94 13.83 13.90 1,720.4K
13:05 13.89 13.92 13.80 13.85 1,308.3K
13:10 13.84 13.94 13.84 13.92 917.6K
13:15 13.90 13.92 13.84 13.84 1,212.5K
13:20 13.81 13.86 13.79 13.81 1,178.9K
13:25 13.82 13.85 13.79 13.83 1,290.2K
13:30 13.84 13.91 13.80 13.82 934.7K
13:35 13.82 13.82 13.71 13.71 1,933.8K
13:40 13.71 13.75 13.66 13.68 2,969.9K
13:45 13.68 13.71 13.65 13.66 1,662.0K
13:50 13.66 13.68 13.59 13.59 2,497.3K
13:55 13.61 13.74 13.58 13.72 1,824.5K
14:00 13.73 13.73 13.63 13.63 1,371.2K
14:05 13.63 13.65 13.51 13.60 2,069.5K
14:10 13.60 13.60 13.49 13.53 1,946.4K
14:15 13.54 13.57 13.45 13.54 2,200.8K
14:20 13.54 13.61 13.46 13.60 1,536.1K
14:25 13.58 13.67 13.53 13.61 1,693.6K
14:30 13.57 13.60 13.39 13.39 1,960.3K
14:35 13.38 13.46 13.37 13.39 2,333.9K
14:40 13.38 13.42 13.37 13.38 2,135.8K
14:45 13.37 13.40 13.32 13.40 2,827.4K
14:50 13.40 13.54 13.39 13.47 2,385.8K
14:55 13.48 13.54 13.48 13.54 1,356.5K
15:40 13.56 13.56 13.56 13.56 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