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 13.56 13.59 13.08 13.19 8,035.4K
09:35 13.20 13.26 13.10 13.24 4,107.5K
09:40 13.26 13.40 13.14 13.17 3,967.7K
09:45 13.15 13.16 12.88 12.88 6,684.4K
09:50 12.88 12.92 12.78 12.82 5,502.5K
09:55 12.80 12.98 12.78 12.88 2,192.7K
10:00 12.88 12.94 12.79 12.79 2,400.5K
10:05 12.79 12.98 12.75 12.93 2,163.3K
10:10 12.91 12.98 12.88 12.88 1,228.4K
10:15 12.88 13.00 12.88 12.91 2,212.4K
10:20 12.92 13.05 12.90 13.05 995.2K
10:25 13.05 13.07 12.96 12.96 2,400.0K
10:30 12.95 12.98 12.93 12.98 1,090.9K
10:35 12.98 12.98 12.80 12.81 1,810.3K
10:40 12.80 12.81 12.60 12.63 4,401.4K
10:45 12.61 12.69 12.58 12.68 2,648.7K
10:50 12.66 12.73 12.65 12.72 948.4K
10:55 12.71 12.74 12.63 12.70 876.4K
11:00 12.70 12.76 12.70 12.70 682.9K
11:05 12.72 12.74 12.64 12.70 639.1K
11:10 12.68 12.70 12.61 12.70 1,083.7K
11:15 12.70 12.71 12.62 12.64 590.2K
11:20 12.63 12.63 12.55 12.58 1,389.1K
11:25 12.58 12.61 12.51 12.51 1,308.9K
11:30 12.52 12.52 12.52 12.52 29.0K
13:00 12.52 12.66 12.52 12.60 1,705.6K
13:05 12.59 12.66 12.59 12.65 629.4K
13:10 12.64 12.65 12.52 12.55 1,040.8K
13:15 12.55 12.62 12.55 12.59 988.4K
13:20 12.58 12.60 12.56 12.57 656.9K
13:25 12.56 12.68 12.56 12.61 791.2K
13:30 12.62 12.69 12.61 12.67 932.5K
13:35 12.66 12.67 12.54 12.55 812.8K
13:40 12.56 12.56 12.46 12.50 1,409.7K
13:45 12.50 12.52 12.46 12.46 884.6K
13:50 12.47 12.48 12.41 12.41 1,716.2K
13:55 12.42 12.49 12.40 12.45 1,451.7K
14:00 12.45 12.54 12.41 12.52 1,759.1K
14:05 12.51 12.54 12.45 12.50 874.8K
14:10 12.50 12.50 12.40 12.40 1,275.1K
14:15 12.45 12.48 12.42 12.48 958.6K
14:20 12.48 12.58 12.45 12.56 1,686.3K
14:25 12.55 12.57 12.44 12.44 1,104.0K
14:30 12.45 12.46 12.33 12.33 1,917.5K
14:35 12.33 12.42 12.28 12.30 2,490.2K
14:40 12.30 12.40 12.30 12.34 1,916.9K
14:45 12.34 12.36 12.27 12.29 2,643.4K
14:50 12.29 12.31 12.24 12.29 3,259.7K
14:55 12.29 12.32 12.27 12.27 1,514.0K
15:40 12.28 12.28 12.28 12.28 1,222.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据