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 20.46 21.08 20.46 20.80 12,197.2K
09:35 20.90 21.08 20.89 21.05 5,428.9K
09:40 21.03 21.37 20.91 21.07 5,991.3K
09:45 21.03 21.45 21.03 21.37 7,255.6K
09:50 21.39 21.44 21.25 21.31 3,243.6K
09:55 21.29 21.41 21.23 21.31 2,907.8K
10:00 21.33 21.43 21.27 21.37 2,709.4K
10:05 21.37 21.57 21.30 21.41 3,888.0K
10:10 21.42 21.48 21.35 21.47 1,875.8K
10:15 21.46 21.53 21.46 21.48 1,866.7K
10:20 21.48 21.53 21.38 21.38 1,609.4K
10:25 21.38 21.72 21.38 21.72 3,189.6K
10:30 21.72 21.90 21.60 21.88 4,963.1K
10:35 21.87 21.87 21.62 21.62 3,053.2K
10:40 21.62 21.77 21.62 21.73 1,165.7K
10:45 21.73 21.73 21.62 21.62 1,486.9K
10:50 21.62 21.68 21.55 21.58 1,459.8K
10:55 21.58 21.59 21.51 21.56 1,283.9K
11:00 21.53 21.60 21.45 21.52 957.0K
11:05 21.51 21.59 21.47 21.59 963.7K
11:10 21.58 21.59 21.41 21.43 1,289.8K
11:15 21.43 21.47 21.40 21.41 696.7K
11:20 21.42 21.49 21.40 21.43 698.2K
11:25 21.43 21.51 21.43 21.47 570.4K
11:30 21.46 21.46 21.46 21.46 7.7K
13:00 21.46 21.46 21.30 21.34 1,894.0K
13:05 21.33 21.33 21.18 21.22 2,454.9K
13:10 21.22 21.38 21.10 21.17 2,484.7K
13:15 21.20 21.32 21.08 21.21 1,773.2K
13:20 21.21 21.22 21.10 21.16 1,543.0K
13:25 21.15 21.17 21.07 21.14 1,683.1K
13:30 21.16 21.22 21.10 21.16 1,059.3K
13:35 21.16 21.20 21.03 21.11 1,221.6K
13:40 21.12 21.14 21.07 21.07 1,171.6K
13:45 21.07 21.14 21.06 21.10 1,052.9K
13:50 21.11 21.25 21.07 21.15 1,483.4K
13:55 21.16 21.32 21.13 21.32 1,250.1K
14:00 21.31 21.33 21.22 21.31 976.1K
14:05 21.32 21.36 21.23 21.27 1,081.9K
14:10 21.27 21.27 21.19 21.22 700.7K
14:15 21.21 21.29 21.19 21.25 804.9K
14:20 21.27 21.31 21.25 21.29 646.9K
14:25 21.27 21.48 21.27 21.48 1,547.4K
14:30 21.49 21.61 21.48 21.50 2,800.7K
14:35 21.48 21.64 21.46 21.60 2,941.6K
14:40 21.60 21.67 21.56 21.64 2,065.9K
14:45 21.61 21.65 21.53 21.59 2,054.5K
14:50 21.58 21.65 21.56 21.65 2,764.0K
14:55 21.64 21.66 21.59 21.65 1,971.7K
15:40 21.65 21.65 21.65 21.65 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