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 12.31 12.63 12.31 12.62 6,314.4K
09:35 12.66 12.70 12.60 12.68 5,427.1K
09:40 12.68 12.74 12.66 12.70 2,904.3K
09:45 12.70 12.75 12.68 12.74 2,384.4K
09:50 12.72 12.79 12.72 12.75 3,141.2K
09:55 12.75 12.92 12.75 12.79 5,588.0K
10:00 12.78 12.88 12.78 12.84 2,176.1K
10:05 12.83 12.85 12.76 12.77 1,945.5K
10:10 12.79 12.80 12.65 12.66 2,194.1K
10:15 12.67 12.70 12.63 12.66 1,710.3K
10:20 12.67 12.75 12.67 12.69 1,464.1K
10:25 12.69 12.71 12.68 12.70 664.3K
10:30 12.70 12.75 12.66 12.75 750.1K
10:35 12.75 12.78 12.73 12.77 1,098.6K
10:40 12.78 12.80 12.74 12.74 620.8K
10:45 12.74 12.78 12.66 12.70 1,033.3K
10:50 12.69 12.78 12.69 12.76 664.3K
10:55 12.77 12.78 12.75 12.77 549.3K
11:00 12.78 12.79 12.76 12.78 499.5K
11:05 12.79 12.81 12.75 12.75 639.9K
11:10 12.75 12.76 12.70 12.71 712.7K
11:15 12.72 12.72 12.65 12.66 793.5K
11:20 12.67 12.68 12.64 12.65 702.5K
11:25 12.64 12.64 12.59 12.63 1,155.7K
11:30 12.63 12.63 12.63 12.63 0.3K
13:00 12.63 12.67 12.58 12.63 676.0K
13:05 12.64 12.69 12.64 12.65 562.6K
13:10 12.65 12.66 12.60 12.62 836.4K
13:15 12.63 12.65 12.60 12.64 661.8K
13:20 12.63 12.66 12.62 12.65 499.0K
13:25 12.64 12.66 12.62 12.66 501.1K
13:30 12.66 12.66 12.58 12.59 791.5K
13:35 12.60 12.67 12.60 12.64 611.3K
13:40 12.63 12.65 12.61 12.62 497.9K
13:45 12.62 12.62 12.56 12.58 866.3K
13:50 12.58 12.59 12.52 12.54 1,165.0K
13:55 12.54 12.55 12.51 12.53 897.8K
14:00 12.52 12.52 12.45 12.45 1,920.7K
14:05 12.45 12.55 12.45 12.55 1,382.8K
14:10 12.54 12.55 12.53 12.55 493.9K
14:15 12.56 12.60 12.55 12.59 836.5K
14:20 12.60 12.60 12.55 12.55 622.3K
14:25 12.55 12.57 12.52 12.54 423.5K
14:30 12.55 12.65 12.54 12.63 1,263.2K
14:35 12.63 12.63 12.58 12.58 540.2K
14:40 12.59 12.59 12.54 12.59 816.4K
14:45 12.58 12.58 12.54 12.55 844.6K
14:50 12.54 12.57 12.53 12.57 1,433.9K
14:55 12.57 12.57 12.53 12.54 1,021.0K
15:40 12.54 12.54 12.54 12.54 887.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据