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 15.45 15.87 15.35 15.87 25,852.8K
09:35 15.87 15.87 15.59 15.62 8,666.5K
09:40 15.63 15.67 15.56 15.58 4,485.6K
09:45 15.57 15.66 15.45 15.63 5,604.8K
09:50 15.63 15.65 15.55 15.55 2,690.1K
09:55 15.54 15.62 15.53 15.60 2,197.2K
10:00 15.60 15.73 15.56 15.71 3,912.0K
10:05 15.70 15.71 15.59 15.67 2,104.0K
10:10 15.66 15.78 15.61 15.78 3,768.6K
10:15 15.78 15.80 15.68 15.77 4,003.7K
10:20 15.77 15.78 15.65 15.74 2,708.5K
10:25 15.74 15.79 15.73 15.75 2,046.0K
10:30 15.75 15.77 15.67 15.72 1,746.5K
10:35 15.70 15.70 15.64 15.65 1,611.6K
10:40 15.66 15.70 15.62 15.62 1,280.2K
10:45 15.63 15.67 15.61 15.62 1,363.6K
10:50 15.62 15.63 15.60 15.61 1,400.6K
10:55 15.61 15.61 15.55 15.56 1,498.3K
11:00 15.56 15.56 15.50 15.56 2,479.6K
11:05 15.56 15.68 15.56 15.63 2,087.1K
11:10 15.67 15.71 15.60 15.61 1,402.3K
11:15 15.61 15.65 15.60 15.62 619.5K
11:20 15.62 15.63 15.51 15.51 1,033.2K
11:25 15.50 15.55 15.48 15.48 1,672.7K
11:30 15.48 15.48 15.48 15.48 6.0K
13:00 15.49 15.63 15.48 15.60 2,662.2K
13:05 15.61 15.62 15.53 15.53 894.0K
13:10 15.54 15.56 15.47 15.49 1,431.8K
13:15 15.49 15.53 15.48 15.50 866.1K
13:20 15.50 15.56 15.49 15.52 1,109.1K
13:25 15.52 15.53 15.50 15.52 726.1K
13:30 15.52 15.56 15.48 15.49 1,083.8K
13:35 15.49 15.50 15.46 15.46 1,167.2K
13:40 15.48 15.50 15.45 15.46 898.8K
13:45 15.47 15.47 15.42 15.43 919.2K
13:50 15.43 15.43 15.39 15.42 1,649.4K
13:55 15.42 15.42 15.38 15.39 1,587.3K
14:00 15.38 15.48 15.38 15.46 1,668.8K
14:05 15.47 15.49 15.36 15.37 1,932.5K
14:10 15.40 15.44 15.39 15.39 1,593.5K
14:15 15.39 15.42 15.39 15.41 1,323.4K
14:20 15.42 15.46 15.41 15.43 1,295.9K
14:25 15.42 15.44 15.36 15.37 1,226.3K
14:30 15.37 15.40 15.33 15.33 1,840.4K
14:35 15.32 15.41 15.32 15.39 2,132.5K
14:40 15.41 15.46 15.40 15.44 1,754.9K
14:45 15.44 15.47 15.44 15.45 2,075.7K
14:50 15.44 15.48 15.43 15.47 3,119.4K
14:55 15.47 15.48 15.46 15.48 1,897.6K
15:40 15.48 15.48 15.48 15.48 1,095.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据