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 21.57 22.72 21.57 22.28 10,594.1K
09:35 22.30 22.30 21.37 21.37 6,071.7K
09:40 21.37 21.60 21.25 21.40 5,527.2K
09:45 21.40 21.45 20.87 20.87 4,883.0K
09:50 20.87 21.15 20.28 21.15 8,135.6K
09:55 21.15 21.35 21.07 21.19 2,684.2K
10:00 21.20 21.42 21.14 21.35 2,147.6K
10:05 21.30 21.40 21.22 21.37 972.7K
10:10 21.37 21.37 21.15 21.20 895.9K
10:15 21.19 21.58 21.19 21.57 1,543.6K
10:20 21.58 21.84 21.51 21.84 1,824.1K
10:25 21.83 22.10 21.80 21.88 2,207.3K
10:30 21.88 22.22 21.86 22.04 1,787.1K
10:35 22.09 22.09 21.90 21.91 977.1K
10:40 21.91 22.15 21.91 22.00 1,158.9K
10:45 22.01 22.19 22.00 22.19 575.9K
10:50 22.17 22.17 21.90 21.90 747.5K
10:55 21.90 22.00 21.89 21.95 407.8K
11:00 21.94 21.95 21.71 21.71 491.5K
11:05 21.71 21.88 21.71 21.75 431.9K
11:10 21.75 21.75 21.54 21.65 556.9K
11:15 21.66 21.71 21.55 21.58 684.0K
11:20 21.58 21.59 21.38 21.46 970.2K
11:25 21.47 21.48 21.35 21.43 752.3K
13:00 21.40 21.40 21.21 21.21 1,298.4K
13:05 21.21 21.29 21.08 21.08 1,176.8K
13:10 21.02 21.23 20.97 20.98 1,523.4K
13:15 20.97 21.30 20.97 21.30 1,193.8K
13:20 21.22 21.33 21.03 21.05 676.1K
13:25 21.05 21.07 20.60 20.89 2,427.0K
13:30 20.91 20.91 20.73 20.76 975.8K
13:35 20.74 20.77 20.40 20.42 2,408.3K
13:40 20.37 20.55 20.24 20.28 3,306.2K
13:45 20.29 20.39 20.16 20.28 1,774.8K
13:50 20.27 20.39 20.26 20.26 848.4K
13:55 20.26 20.30 19.92 19.92 2,620.9K
14:00 19.98 20.08 19.57 19.57 2,826.2K
14:05 19.57 19.86 19.49 19.57 4,163.9K
14:10 19.55 19.58 19.30 19.32 1,714.4K
14:15 19.31 19.31 19.21 19.23 2,684.2K
14:20 19.22 20.42 19.21 20.42 2,002.0K
14:25 20.46 20.55 19.96 20.12 2,006.6K
14:30 20.11 20.52 19.90 20.52 1,301.9K
14:35 20.52 21.04 20.52 20.66 1,712.1K
14:40 20.76 20.95 20.28 20.28 1,132.7K
14:45 20.26 20.26 19.69 20.20 2,057.7K
14:50 20.21 20.21 19.80 19.90 2,082.5K
14:55 19.89 20.18 19.89 20.12 1,495.0K
15:40 20.12 20.12 20.12 20.12 895.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据