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 13.15 13.27 13.11 13.20 8,939.8K
09:35 13.22 13.29 13.08 13.09 4,370.6K
09:40 13.09 13.11 13.01 13.05 3,401.4K
09:45 13.05 13.06 12.91 12.98 2,886.6K
09:50 12.98 13.01 12.92 13.01 1,872.5K
09:55 13.00 13.04 12.92 12.93 1,562.7K
10:00 12.92 12.97 12.88 12.96 1,948.6K
10:05 12.96 13.02 12.90 12.92 1,517.6K
10:10 12.93 12.99 12.90 12.97 662.7K
10:15 12.98 12.99 12.89 12.90 845.6K
10:20 12.90 12.93 12.88 12.89 953.7K
10:25 12.91 12.91 12.87 12.91 1,007.7K
10:30 12.92 12.97 12.89 12.92 763.2K
10:35 12.92 12.95 12.89 12.91 459.1K
10:40 12.91 12.91 12.84 12.85 957.7K
10:45 12.85 12.90 12.84 12.89 697.5K
10:50 12.88 12.88 12.82 12.86 736.0K
10:55 12.86 12.88 12.80 12.82 1,252.2K
11:00 12.80 12.85 12.80 12.85 947.8K
11:05 12.85 12.92 12.84 12.92 967.9K
11:10 12.92 12.97 12.88 12.93 855.0K
11:15 12.93 12.99 12.93 12.95 798.2K
11:20 13.00 13.08 12.99 13.01 2,309.5K
11:25 13.01 13.07 13.01 13.05 1,362.6K
11:30 13.05 13.05 13.05 13.05 0.1K
13:00 13.07 13.09 12.97 13.01 1,686.7K
13:05 13.01 13.09 12.98 13.06 1,180.9K
13:10 13.07 13.12 13.04 13.06 1,345.8K
13:15 13.05 13.06 13.01 13.01 473.0K
13:20 13.01 13.03 12.97 12.98 907.9K
13:25 12.98 13.01 12.96 13.01 495.8K
13:30 13.02 13.05 13.00 13.04 372.3K
13:35 13.04 13.04 13.01 13.01 551.1K
13:40 13.00 13.03 12.99 13.00 520.0K
13:45 13.00 13.03 12.98 12.99 428.7K
13:50 12.99 12.99 12.96 12.98 489.2K
13:55 12.98 13.00 12.96 12.97 866.3K
14:00 12.97 13.04 12.96 13.04 563.5K
14:05 13.05 13.08 13.03 13.04 857.4K
14:10 13.04 13.19 13.04 13.18 2,658.6K
14:15 13.17 13.23 13.12 13.14 2,048.2K
14:20 13.14 13.15 13.08 13.11 683.8K
14:25 13.12 13.12 13.07 13.08 595.2K
14:30 13.08 13.10 13.04 13.10 954.3K
14:35 13.11 13.13 13.09 13.12 702.9K
14:40 13.12 13.14 13.11 13.12 1,017.3K
14:45 13.12 13.15 13.12 13.15 1,175.9K
14:50 13.15 13.22 13.13 13.22 4,153.0K
14:55 13.21 13.21 13.19 13.21 1,354.7K
15:40 13.21 13.21 13.21 13.21 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