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 13.18 13.42 13.18 13.34 5,137.7K
09:35 13.33 13.49 13.33 13.46 4,112.3K
09:40 13.48 13.52 13.41 13.41 3,396.5K
09:45 13.41 13.60 13.41 13.51 4,504.5K
09:50 13.51 13.56 13.43 13.43 2,385.2K
09:55 13.45 13.62 13.45 13.57 2,983.9K
10:00 13.58 13.59 13.51 13.59 1,407.4K
10:05 13.59 13.59 13.46 13.47 1,617.9K
10:10 13.47 13.47 13.38 13.43 1,908.1K
10:15 13.44 13.51 13.43 13.45 997.3K
10:20 13.44 13.45 13.39 13.42 920.0K
10:25 13.42 13.48 13.40 13.48 771.5K
10:30 13.47 13.52 13.45 13.45 850.8K
10:35 13.45 13.50 13.45 13.49 672.8K
10:40 13.48 13.51 13.46 13.49 782.3K
10:45 13.49 13.54 13.49 13.53 846.6K
10:50 13.53 13.54 13.49 13.53 667.0K
10:55 13.53 13.56 13.52 13.53 957.9K
11:00 13.53 13.59 13.53 13.57 1,177.6K
11:05 13.56 13.57 13.52 13.52 643.0K
11:10 13.53 13.59 13.52 13.56 948.7K
11:15 13.56 13.60 13.56 13.60 917.6K
11:20 13.60 13.61 13.54 13.57 798.5K
11:25 13.57 13.59 13.55 13.57 533.4K
11:30 13.58 13.58 13.58 13.58 0.6K
13:00 13.58 13.58 13.49 13.50 1,598.5K
13:05 13.50 13.78 13.50 13.69 4,285.9K
13:10 13.69 13.77 13.63 13.76 2,689.4K
13:15 13.76 13.76 13.70 13.71 1,298.6K
13:20 13.71 13.92 13.70 13.90 4,324.5K
13:25 13.90 13.97 13.80 13.94 4,717.9K
13:30 13.93 13.93 13.77 13.86 2,307.8K
13:35 13.86 13.86 13.76 13.76 1,344.4K
13:40 13.75 13.80 13.75 13.78 947.6K
13:45 13.79 14.01 13.74 14.01 4,189.4K
13:50 14.04 14.04 13.89 13.92 4,249.1K
13:55 13.93 13.96 13.89 13.89 1,702.7K
14:00 13.89 13.95 13.87 13.93 1,199.2K
14:05 13.93 13.93 13.89 13.91 639.4K
14:10 13.91 13.92 13.85 13.85 1,010.2K
14:15 13.85 13.87 13.84 13.85 711.2K
14:20 13.84 13.85 13.81 13.85 1,020.1K
14:25 13.85 13.89 13.85 13.88 782.8K
14:30 13.88 13.93 13.88 13.92 1,323.7K
14:35 13.91 13.92 13.86 13.89 1,287.2K
14:40 13.90 13.90 13.87 13.88 1,223.7K
14:45 13.87 13.88 13.84 13.87 1,580.9K
14:50 13.86 13.92 13.85 13.89 2,926.6K
14:55 13.89 13.90 13.89 13.89 1,173.1K
15:40 13.89 13.89 13.89 13.89 1,187.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据