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 24.52 24.78 24.25 24.25 7,541.5K
09:35 24.23 24.60 24.11 24.36 5,986.0K
09:40 24.36 24.66 24.36 24.57 2,685.4K
09:45 24.57 24.77 24.33 24.33 2,978.4K
09:50 24.32 24.45 24.21 24.21 2,520.6K
09:55 24.20 24.31 24.17 24.21 3,263.8K
10:00 24.21 24.47 24.21 24.41 1,764.4K
10:05 24.40 25.15 24.39 25.15 6,624.2K
10:10 25.13 25.13 24.82 24.87 3,835.7K
10:15 24.88 24.89 24.61 24.70 1,742.1K
10:20 24.69 24.75 24.59 24.59 1,248.1K
10:25 24.59 24.61 24.40 24.45 1,789.1K
10:30 24.44 24.63 24.43 24.50 1,161.9K
10:35 24.50 24.88 24.46 24.74 1,436.0K
10:40 24.73 24.76 24.59 24.76 683.2K
10:45 24.78 25.01 24.78 24.89 2,430.4K
10:50 24.89 25.00 24.80 24.80 1,438.6K
10:55 24.80 24.90 24.70 24.76 880.6K
11:00 24.77 24.98 24.74 24.96 1,060.3K
11:05 24.94 25.08 24.86 24.99 2,200.0K
11:10 24.99 25.07 24.95 24.97 1,151.6K
11:15 24.97 24.98 24.82 24.86 763.6K
11:20 24.85 24.85 24.70 24.73 776.5K
11:25 24.74 24.75 24.69 24.71 754.8K
11:30 24.73 24.73 24.73 24.73 2.6K
13:00 24.75 24.75 24.40 24.40 1,846.6K
13:05 24.41 24.49 24.32 24.34 1,266.0K
13:10 24.33 24.40 24.31 24.33 1,040.2K
13:15 24.33 24.58 24.31 24.58 1,042.7K
13:20 24.57 24.72 24.53 24.53 915.4K
13:25 24.53 24.54 24.38 24.42 724.2K
13:30 24.41 24.52 24.41 24.52 685.4K
13:35 24.54 24.61 24.43 24.44 578.0K
13:40 24.44 24.99 24.43 24.84 2,077.8K
13:45 24.84 25.29 24.84 25.11 5,607.7K
13:50 25.11 25.11 24.88 25.02 2,382.5K
13:55 25.02 25.04 24.83 24.89 1,424.1K
14:00 24.90 24.97 24.67 24.89 1,261.6K
14:05 24.88 25.02 24.80 24.99 1,781.2K
14:10 24.99 24.99 24.88 24.93 951.4K
14:15 24.93 24.94 24.87 24.90 673.3K
14:20 24.89 24.97 24.89 24.90 932.7K
14:25 24.93 24.94 24.80 24.89 818.3K
14:30 24.88 25.00 24.88 24.91 1,007.9K
14:35 24.90 24.90 24.81 24.86 953.4K
14:40 24.86 24.87 24.51 24.73 1,773.9K
14:45 24.75 24.75 24.30 24.41 3,100.7K
14:50 24.40 24.40 24.29 24.35 3,245.1K
14:55 24.34 24.35 24.29 24.29 2,141.7K
15:40 24.28 24.28 24.28 24.28 1,229.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据