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 22.67 22.67 21.08 21.08 20,323.6K
09:35 21.08 21.48 20.89 20.89 13,651.6K
09:40 20.86 21.46 20.86 21.46 7,735.6K
09:45 21.40 21.65 21.40 21.65 4,220.3K
09:50 21.65 21.65 21.36 21.45 4,744.6K
09:55 21.45 21.62 21.28 21.29 3,074.5K
10:00 21.34 21.75 21.34 21.54 2,872.8K
10:05 21.55 21.76 21.48 21.70 2,620.4K
10:10 21.71 21.83 21.64 21.70 2,822.8K
10:15 21.68 21.78 21.65 21.77 2,226.1K
10:20 21.77 21.96 21.70 21.88 2,454.1K
10:25 21.89 22.27 21.89 22.05 3,615.1K
10:30 22.00 22.20 21.85 21.95 2,080.9K
10:35 21.96 22.00 21.71 21.73 1,791.9K
10:40 21.72 21.87 21.66 21.87 2,157.5K
10:45 21.87 21.93 21.72 21.75 1,446.5K
10:50 21.74 21.93 21.74 21.77 1,419.6K
10:55 21.77 21.80 21.60 21.67 2,111.1K
11:00 21.67 21.81 21.64 21.66 1,231.3K
11:05 21.71 21.91 21.67 21.91 1,328.0K
11:10 21.91 21.94 21.70 21.72 727.2K
11:15 21.72 21.79 21.68 21.70 655.7K
11:20 21.70 21.80 21.70 21.79 652.3K
11:25 21.78 21.85 21.69 21.74 853.5K
11:30 21.74 21.74 21.74 21.74 0.5K
13:00 21.74 21.76 21.61 21.65 1,336.2K
13:05 21.65 21.66 21.54 21.58 1,908.0K
13:10 21.57 21.67 21.48 21.61 2,670.9K
13:15 21.61 21.61 21.45 21.56 1,567.8K
13:20 21.57 21.58 21.36 21.38 1,922.5K
13:25 21.38 21.55 21.35 21.40 1,430.4K
13:30 21.40 21.52 21.35 21.38 1,443.6K
13:35 21.37 21.43 21.27 21.32 2,859.3K
13:40 21.31 21.35 21.25 21.33 1,841.7K
13:45 21.33 21.33 21.18 21.18 2,490.2K
13:50 21.20 21.28 21.03 21.09 3,426.8K
13:55 21.10 21.35 21.10 21.34 1,105.5K
14:00 21.35 21.42 21.19 21.19 1,014.5K
14:05 21.21 21.22 21.12 21.13 1,318.7K
14:10 21.14 21.20 21.02 21.12 3,430.7K
14:15 21.11 21.15 21.02 21.06 1,624.6K
14:20 21.05 21.09 20.93 20.93 2,288.0K
14:25 20.95 21.09 20.95 20.98 2,083.3K
14:30 21.00 21.10 20.86 20.96 2,898.2K
14:35 20.96 20.96 20.74 20.74 3,641.0K
14:40 20.83 21.05 20.79 21.03 3,815.8K
14:45 21.01 21.03 20.86 20.96 3,096.6K
14:50 20.97 21.07 20.89 21.03 3,436.6K
14:55 21.03 21.04 21.00 21.03 2,662.4K
15:40 21.07 21.07 21.07 21.07 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