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 24.63 25.30 24.55 24.81 15,708.4K
09:35 24.81 25.50 24.77 25.20 7,882.4K
09:40 25.20 25.51 25.06 25.51 5,088.9K
09:45 25.52 25.52 25.22 25.23 4,369.2K
09:50 25.21 25.27 24.85 24.87 5,142.8K
09:55 24.86 24.98 24.60 24.63 5,836.9K
10:00 24.60 24.77 24.60 24.70 3,163.8K
10:05 24.71 24.86 24.60 24.70 3,321.2K
10:10 24.70 24.73 24.60 24.61 2,545.3K
10:15 24.61 24.79 24.50 24.74 3,524.3K
10:20 24.75 24.91 24.65 24.70 1,817.9K
10:25 24.70 24.85 24.67 24.75 1,454.7K
10:30 24.73 24.73 24.57 24.69 2,156.1K
10:35 24.65 24.78 24.60 24.76 1,254.0K
10:40 24.78 24.90 24.69 24.77 1,190.5K
10:45 24.78 24.78 24.66 24.74 966.6K
10:50 24.74 24.74 24.65 24.65 1,391.1K
10:55 24.65 24.72 24.62 24.62 1,393.9K
11:00 24.61 24.67 24.50 24.60 2,062.8K
11:05 24.62 24.70 24.50 24.51 1,332.0K
11:10 24.51 24.53 24.44 24.50 2,050.5K
11:15 24.49 24.50 24.36 24.46 2,276.8K
11:20 24.43 24.48 24.31 24.36 2,165.2K
11:25 24.35 24.45 24.33 24.39 1,255.8K
11:30 24.41 24.41 24.41 24.41 1.2K
13:00 24.39 24.42 24.20 24.20 2,103.0K
13:05 24.21 24.28 24.15 24.18 2,409.4K
13:10 24.18 24.37 24.18 24.31 1,339.2K
13:15 24.31 24.33 24.15 24.21 1,399.4K
13:20 24.21 24.37 24.18 24.24 1,436.8K
13:25 24.24 24.24 24.09 24.09 2,152.8K
13:30 24.09 24.12 24.00 24.00 3,029.6K
13:35 23.99 24.39 23.96 24.39 2,935.3K
13:40 24.39 24.44 24.28 24.31 1,552.5K
13:45 24.31 24.32 24.15 24.22 1,131.1K
13:50 24.19 24.52 24.14 24.34 1,452.6K
13:55 24.36 24.38 24.20 24.28 1,163.0K
14:00 24.28 24.59 24.24 24.49 2,077.3K
14:05 24.47 24.54 24.40 24.45 1,579.9K
14:10 24.45 24.59 24.37 24.52 1,604.5K
14:15 24.53 24.71 24.50 24.71 1,648.9K
14:20 24.70 24.83 24.58 24.65 2,545.1K
14:25 24.65 24.67 24.52 24.52 1,211.2K
14:30 24.52 24.72 24.51 24.66 1,257.9K
14:35 24.66 24.72 24.56 24.56 1,464.5K
14:40 24.56 24.64 24.40 24.63 2,016.7K
14:45 24.60 24.60 24.44 24.51 2,539.7K
14:50 24.47 24.50 24.44 24.46 3,141.4K
14:55 24.45 24.45 24.30 24.36 2,073.9K
15:40 24.36 24.36 24.36 24.36 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