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 12.70 12.75 12.64 12.69 4,658.9K
09:35 12.68 12.74 12.62 12.72 2,888.7K
09:40 12.72 12.74 12.62 12.66 2,176.4K
09:45 12.66 12.80 12.66 12.78 3,219.7K
09:50 12.78 12.92 12.74 12.86 3,632.2K
09:55 12.86 12.89 12.80 12.88 1,503.7K
10:00 12.88 12.92 12.84 12.90 2,507.7K
10:05 12.90 12.90 12.78 12.82 1,413.9K
10:10 12.81 12.89 12.80 12.86 1,563.7K
10:15 12.86 12.94 12.84 12.93 1,843.0K
10:20 12.94 12.95 12.85 12.85 2,238.6K
10:25 12.85 13.09 12.85 13.06 5,358.2K
10:30 13.08 13.32 13.06 13.19 9,010.7K
10:35 13.18 13.47 13.16 13.40 8,083.4K
10:40 13.40 13.45 13.24 13.28 3,399.1K
10:45 13.28 13.28 13.17 13.17 1,923.6K
10:50 13.18 13.23 13.16 13.18 1,411.5K
10:55 13.22 13.26 13.14 13.14 1,303.1K
11:00 13.15 13.15 13.07 13.09 1,613.1K
11:05 13.09 13.13 13.08 13.12 1,060.0K
11:10 13.12 13.12 13.04 13.08 1,551.5K
11:15 13.08 13.11 13.08 13.10 501.5K
11:20 13.10 13.11 13.04 13.08 844.3K
11:25 13.08 13.13 13.08 13.12 497.2K
11:30 13.12 13.12 13.12 13.12 1.2K
13:00 13.13 13.15 13.05 13.07 1,042.9K
13:05 13.07 13.09 13.03 13.07 673.2K
13:10 13.08 13.13 13.06 13.11 695.4K
13:15 13.11 13.11 13.08 13.10 420.9K
13:20 13.11 13.15 13.09 13.12 500.2K
13:25 13.11 13.12 13.06 13.06 510.8K
13:30 13.06 13.12 13.06 13.12 343.2K
13:35 13.12 13.12 13.06 13.06 660.8K
13:40 13.06 13.09 13.04 13.08 590.2K
13:45 13.07 13.09 13.04 13.04 440.8K
13:50 13.04 13.10 13.03 13.05 520.5K
13:55 13.05 13.09 13.05 13.07 578.5K
14:00 13.06 13.07 13.02 13.03 526.2K
14:05 13.02 13.02 12.96 12.99 1,641.9K
14:10 12.99 13.05 12.99 13.00 1,019.8K
14:15 13.01 13.03 12.97 12.97 604.1K
14:20 12.97 13.01 12.94 12.98 1,495.2K
14:25 13.00 13.03 12.97 12.99 1,090.9K
14:30 12.98 13.01 12.97 12.97 615.9K
14:35 12.97 13.00 12.97 12.98 749.7K
14:40 12.98 12.98 12.90 12.95 1,844.5K
14:45 12.95 12.99 12.94 12.99 1,015.9K
14:50 12.98 13.00 12.96 13.00 1,653.7K
14:55 13.00 13.00 12.99 13.00 765.3K
15:40 13.00 13.00 13.00 13.00 1,244.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据