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 20.93 21.45 20.81 21.07 11,227.6K
09:35 21.06 21.45 21.04 21.21 6,795.3K
09:40 21.20 21.20 20.79 20.80 5,110.9K
09:45 20.83 20.99 20.70 20.72 3,843.1K
09:50 20.74 20.77 20.47 20.68 3,598.5K
09:55 20.68 20.74 20.47 20.68 2,176.2K
10:00 20.67 20.70 20.39 20.39 2,070.5K
10:05 20.40 20.60 20.28 20.42 2,244.3K
10:10 20.40 20.60 20.36 20.55 2,105.0K
10:15 20.49 20.61 20.43 20.55 1,185.8K
10:20 20.56 20.57 20.40 20.45 1,226.2K
10:25 20.45 20.56 20.41 20.51 1,000.9K
10:30 20.53 20.59 20.45 20.46 849.3K
10:35 20.46 20.49 20.36 20.38 858.8K
10:40 20.37 20.41 20.29 20.39 903.4K
10:45 20.38 20.42 20.30 20.42 585.8K
10:50 20.43 20.50 20.36 20.44 503.5K
10:55 20.37 20.44 20.31 20.31 357.5K
11:00 20.33 20.48 20.31 20.41 514.7K
11:05 20.39 20.40 20.06 20.06 1,272.0K
11:10 20.10 20.24 20.09 20.22 945.8K
11:15 20.20 20.33 20.16 20.21 672.9K
11:20 20.21 20.27 20.17 20.23 482.0K
11:25 20.23 20.34 20.10 20.20 649.9K
11:30 20.19 20.19 20.19 20.19 2.7K
13:00 20.19 20.23 19.95 19.97 1,560.0K
13:05 19.98 20.02 19.80 19.88 1,999.7K
13:10 19.91 19.96 19.79 19.79 1,238.4K
13:15 19.79 19.83 19.68 19.81 2,080.2K
13:20 19.82 19.90 19.77 19.79 831.7K
13:25 19.78 19.80 19.62 19.62 1,737.6K
13:30 19.62 19.77 19.61 19.65 1,952.4K
13:35 19.66 19.76 19.61 19.61 1,341.2K
13:40 19.61 19.72 19.47 19.48 2,095.8K
13:45 19.47 19.48 19.38 19.45 1,986.2K
13:50 19.45 19.51 19.33 19.33 1,223.0K
13:55 19.33 19.68 19.31 19.65 1,800.5K
14:00 19.64 19.86 19.55 19.80 1,485.7K
14:05 19.83 19.83 19.50 19.56 987.7K
14:10 19.57 19.85 19.56 19.75 1,628.8K
14:15 19.76 19.76 19.50 19.57 1,157.9K
14:20 19.58 19.64 19.50 19.64 763.3K
14:25 19.61 19.70 19.50 19.64 948.7K
14:30 19.64 19.73 19.61 19.65 694.7K
14:35 19.65 19.90 19.61 19.84 1,319.5K
14:40 19.83 20.05 19.83 19.97 2,083.9K
14:45 19.95 20.18 19.94 20.15 1,722.2K
14:50 20.15 20.20 20.08 20.17 2,660.5K
14:55 20.18 20.25 20.16 20.17 2,269.5K
15:40 20.18 20.18 20.18 20.18 1,104.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据