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 23.80 24.30 23.80 24.16 8,943.4K
09:35 24.16 24.47 24.16 24.41 6,944.3K
09:40 24.41 24.66 24.41 24.42 7,654.1K
09:45 24.41 24.54 24.36 24.49 3,648.4K
09:50 24.50 24.50 24.31 24.36 3,041.3K
09:55 24.33 24.35 24.15 24.20 2,761.2K
10:00 24.21 24.22 24.02 24.10 2,303.5K
10:05 24.12 24.18 23.94 24.04 2,545.4K
10:10 24.03 24.05 23.88 23.88 1,678.5K
10:15 23.89 24.04 23.88 24.00 1,388.3K
10:20 23.99 24.12 23.92 24.11 938.8K
10:25 24.12 24.15 24.01 24.04 975.6K
10:30 24.04 24.23 24.04 24.17 1,134.6K
10:35 24.17 24.23 24.11 24.16 807.1K
10:40 24.17 24.29 24.08 24.29 953.5K
10:45 24.29 24.40 24.20 24.34 1,996.6K
10:50 24.36 24.36 24.23 24.28 606.5K
10:55 24.27 24.28 24.18 24.18 523.5K
11:00 24.17 24.18 24.09 24.11 592.3K
11:05 24.12 24.26 24.11 24.18 365.1K
11:10 24.19 24.35 24.19 24.31 902.5K
11:15 24.32 24.32 24.20 24.20 314.2K
11:20 24.19 24.20 24.17 24.18 310.1K
11:25 24.18 24.20 24.12 24.18 444.5K
11:30 24.18 24.18 24.18 24.18 0.7K
13:00 24.18 24.18 24.02 24.04 581.0K
13:05 24.04 24.23 24.00 24.14 961.1K
13:10 24.14 24.14 23.98 24.05 858.7K
13:15 24.03 24.07 24.01 24.06 353.6K
13:20 24.07 24.14 24.00 24.07 720.9K
13:25 24.09 24.10 24.04 24.05 322.4K
13:30 24.07 24.08 23.96 23.96 534.5K
13:35 23.96 23.96 23.91 23.92 717.2K
13:40 23.92 24.05 23.92 24.04 459.9K
13:45 24.06 24.09 24.00 24.07 421.8K
13:50 24.06 24.06 24.01 24.02 319.5K
13:55 24.02 24.03 24.00 24.01 374.9K
14:00 24.01 24.08 23.98 23.98 613.9K
14:05 23.98 24.02 23.98 24.01 239.0K
14:10 24.01 24.02 23.88 23.96 796.4K
14:15 23.95 23.95 23.89 23.95 559.3K
14:20 23.94 23.96 23.90 23.91 372.4K
14:25 23.90 23.92 23.88 23.90 561.0K
14:30 23.89 24.00 23.89 23.97 752.0K
14:35 23.97 23.98 23.90 23.90 693.3K
14:40 23.90 23.94 23.88 23.89 1,050.5K
14:45 23.90 23.96 23.89 23.94 1,174.1K
14:50 23.94 23.94 23.85 23.87 1,890.7K
14:55 23.88 23.88 23.81 23.82 1,727.6K
15:40 23.81 23.81 23.81 23.81 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