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 13.47 13.50 13.36 13.47 8,001.2K
09:35 13.45 13.64 13.41 13.61 5,454.9K
09:40 13.63 13.78 13.61 13.76 5,270.0K
09:45 13.78 14.10 13.72 14.00 8,138.8K
09:50 14.00 14.07 13.92 13.96 7,397.1K
09:55 13.95 14.01 13.85 13.87 4,368.1K
10:00 13.87 13.88 13.72 13.73 3,659.9K
10:05 13.72 13.77 13.71 13.75 2,793.1K
10:10 13.75 13.75 13.66 13.67 2,052.1K
10:15 13.67 13.67 13.61 13.66 1,779.7K
10:20 13.65 13.68 13.60 13.62 1,877.4K
10:25 13.63 13.67 13.62 13.65 766.0K
10:30 13.66 13.70 13.60 13.60 1,188.0K
10:35 13.61 13.66 13.61 13.64 990.6K
10:40 13.66 13.70 13.64 13.69 576.9K
10:45 13.69 13.71 13.66 13.67 545.8K
10:50 13.66 13.68 13.58 13.61 1,098.4K
10:55 13.61 13.67 13.60 13.60 554.6K
11:00 13.60 13.63 13.59 13.61 531.4K
11:05 13.60 13.62 13.56 13.61 610.4K
11:10 13.61 13.61 13.51 13.52 1,222.4K
11:15 13.52 13.57 13.50 13.51 1,034.3K
11:20 13.51 13.56 13.51 13.55 479.8K
11:25 13.54 13.60 13.54 13.60 336.1K
13:00 13.62 13.62 13.53 13.58 578.8K
13:05 13.57 13.60 13.54 13.58 417.0K
13:10 13.58 13.58 13.51 13.52 503.9K
13:15 13.51 13.53 13.48 13.48 781.2K
13:20 13.48 13.48 13.45 13.45 668.2K
13:25 13.45 13.46 13.40 13.43 1,507.5K
13:30 13.43 13.44 13.40 13.40 580.3K
13:35 13.40 13.45 13.37 13.45 1,254.3K
13:40 13.45 13.45 13.37 13.37 889.2K
13:45 13.37 13.41 13.37 13.40 499.3K
13:50 13.39 13.40 13.32 13.32 1,174.0K
13:55 13.32 13.33 13.27 13.29 1,398.9K
14:00 13.30 13.38 13.28 13.34 1,134.9K
14:05 13.34 13.38 13.32 13.33 636.1K
14:10 13.32 13.33 13.30 13.30 516.4K
14:15 13.31 13.31 13.25 13.25 1,373.4K
14:20 13.26 13.28 13.24 13.27 676.9K
14:25 13.27 13.29 13.25 13.29 911.5K
14:30 13.30 13.33 13.25 13.30 982.1K
14:35 13.30 13.30 13.23 13.23 913.0K
14:40 13.23 13.24 13.20 13.22 1,657.8K
14:45 13.22 13.24 13.18 13.22 1,574.0K
14:50 13.23 13.24 13.15 13.16 2,139.0K
14:55 13.16 13.18 13.16 13.18 1,053.9K
15:40 13.17 13.17 13.17 13.17 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