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 12.27 12.37 12.21 12.36 5,019.0K
09:35 12.36 12.37 12.20 12.25 3,046.5K
09:40 12.24 12.26 12.20 12.23 2,158.7K
09:45 12.23 12.31 12.22 12.28 1,493.0K
09:50 12.27 12.35 12.22 12.22 2,078.0K
09:55 12.22 12.22 12.11 12.11 3,884.0K
10:00 12.11 12.19 12.10 12.18 2,111.6K
10:05 12.18 12.18 12.12 12.12 976.9K
10:10 12.13 12.15 12.09 12.14 1,213.3K
10:15 12.14 12.15 12.09 12.11 1,065.3K
10:20 12.11 12.12 12.02 12.02 2,441.9K
10:25 12.02 12.06 11.99 12.05 2,629.6K
10:30 12.05 12.05 11.96 11.96 2,193.9K
10:35 11.99 11.99 11.89 11.90 2,468.7K
10:40 11.90 11.98 11.90 11.95 1,351.8K
10:45 11.95 11.97 11.92 11.97 702.8K
10:50 11.96 11.97 11.90 11.95 1,129.5K
10:55 11.94 11.96 11.92 11.93 782.4K
11:00 11.94 11.95 11.88 11.91 1,229.8K
11:05 11.91 11.95 11.89 11.94 649.9K
11:10 11.95 12.00 11.94 11.97 647.1K
11:15 11.98 12.03 11.97 12.00 570.7K
11:20 11.99 11.99 11.90 11.90 577.8K
11:25 11.92 11.94 11.90 11.92 489.3K
13:00 11.90 11.97 11.90 11.96 778.4K
13:05 11.96 11.96 11.88 11.94 937.1K
13:10 11.94 11.97 11.91 11.96 656.9K
13:15 11.93 12.01 11.92 12.00 836.3K
13:20 11.99 12.02 11.98 12.00 586.5K
13:25 12.00 12.06 11.98 11.99 837.2K
13:30 11.99 12.08 11.98 11.98 1,049.1K
13:35 11.99 12.09 11.99 12.09 548.0K
13:40 12.09 12.14 12.04 12.12 1,148.9K
13:45 12.12 12.20 12.07 12.18 1,286.3K
13:50 12.18 12.27 12.17 12.26 1,170.0K
13:55 12.30 12.40 12.28 12.28 1,711.9K
14:00 12.29 12.50 12.28 12.46 2,570.2K
14:05 12.45 12.48 12.34 12.43 1,257.1K
14:10 12.43 12.60 12.40 12.56 3,015.1K
14:15 12.55 12.57 12.48 12.57 1,993.6K
14:20 12.56 12.57 12.45 12.45 1,010.6K
14:25 12.45 12.45 12.37 12.37 968.0K
14:30 12.37 12.40 12.35 12.38 648.6K
14:35 12.37 12.45 12.32 12.44 1,553.2K
14:40 12.45 12.50 12.44 12.48 1,485.7K
14:45 12.49 12.53 12.45 12.45 1,538.2K
14:50 12.46 12.51 12.45 12.50 1,557.7K
14:55 12.49 12.49 12.45 12.47 679.0K
15:00 12.46 12.46 12.46 12.46 464.0K
15:40 12.46 12.46 12.46 12.46 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