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 15.24 15.64 15.01 15.58 26,679.4K
09:35 15.61 15.80 15.50 15.51 16,500.7K
09:40 15.50 15.70 15.47 15.56 9,068.3K
09:45 15.54 15.65 15.44 15.44 6,085.2K
09:50 15.45 15.48 15.31 15.48 5,040.8K
09:55 15.48 15.49 15.40 15.42 2,675.4K
10:00 15.41 15.42 15.28 15.33 3,807.9K
10:05 15.34 15.40 15.28 15.30 3,099.6K
10:10 15.30 15.40 15.28 15.28 2,905.2K
10:15 15.28 15.43 15.18 15.38 6,265.9K
10:20 15.40 15.98 15.38 15.74 19,815.5K
10:25 15.75 15.98 15.65 15.97 6,949.8K
10:30 15.96 15.99 15.63 15.69 4,188.6K
10:35 15.67 15.70 15.60 15.67 2,454.9K
10:40 15.68 15.68 15.60 15.67 1,413.4K
10:45 15.67 15.68 15.60 15.63 1,498.7K
10:50 15.62 15.62 15.53 15.57 1,298.5K
10:55 15.57 15.57 15.54 15.57 1,058.5K
11:00 15.56 15.64 15.45 15.47 1,626.4K
11:05 15.47 15.67 15.46 15.58 1,072.5K
11:10 15.58 15.63 15.57 15.58 992.5K
11:15 15.58 15.58 15.43 15.50 1,421.2K
11:20 15.50 15.60 15.49 15.51 752.3K
11:25 15.51 15.53 15.45 15.50 567.0K
11:30 15.51 15.51 15.51 15.51 0.8K
13:00 15.55 15.61 15.49 15.61 1,508.4K
13:05 15.62 15.66 15.58 15.66 1,053.1K
13:10 15.66 15.70 15.64 15.64 1,411.3K
13:15 15.64 15.66 15.57 15.61 1,033.7K
13:20 15.60 15.62 15.58 15.59 766.3K
13:25 15.60 15.60 15.56 15.57 720.3K
13:30 15.57 15.58 15.49 15.50 1,465.1K
13:35 15.50 15.55 15.47 15.47 904.1K
13:40 15.47 15.54 15.47 15.53 844.4K
13:45 15.53 15.58 15.52 15.53 885.9K
13:50 15.51 15.51 15.45 15.49 967.3K
13:55 15.49 15.51 15.47 15.47 851.3K
14:00 15.46 15.60 15.46 15.59 1,081.0K
14:05 15.59 15.76 15.54 15.76 2,351.7K
14:10 15.73 15.73 15.61 15.68 1,588.1K
14:15 15.69 15.75 15.67 15.70 1,763.6K
14:20 15.69 15.75 15.65 15.66 1,741.6K
14:25 15.68 15.71 15.66 15.68 1,166.5K
14:30 15.67 15.68 15.57 15.59 1,629.8K
14:35 15.58 15.65 15.56 15.60 1,763.8K
14:40 15.60 15.62 15.59 15.60 1,701.7K
14:45 15.59 15.65 15.59 15.65 2,357.8K
14:50 15.65 15.65 15.60 15.60 2,935.6K
14:55 15.61 15.63 15.60 15.63 1,689.8K
15:40 15.63 15.63 15.63 15.63 1,642.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据