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 19.36 19.65 18.64 18.76 10,066.2K
09:35 18.77 18.77 17.50 17.94 9,903.3K
09:40 17.92 18.37 17.77 18.30 5,064.7K
09:45 18.30 18.76 18.30 18.76 2,991.8K
09:50 18.78 19.05 18.70 18.91 2,589.0K
09:55 18.91 19.46 18.89 19.38 3,340.7K
10:00 19.38 20.20 19.37 19.87 4,907.2K
10:05 19.85 19.90 19.64 19.69 2,496.4K
10:10 19.69 20.07 19.69 19.94 2,417.4K
10:15 19.94 20.40 19.94 20.20 4,268.7K
10:20 20.17 20.28 19.95 20.28 1,863.2K
10:25 20.27 20.27 20.01 20.01 1,830.6K
10:30 20.00 20.00 19.83 19.91 1,767.6K
10:35 19.93 19.96 19.81 19.81 1,071.1K
10:40 19.84 20.01 19.84 19.98 968.6K
10:45 20.00 20.05 19.89 19.96 610.0K
10:50 19.96 20.06 19.95 19.98 460.2K
10:55 19.96 20.07 19.93 20.05 449.8K
11:00 20.01 20.08 19.82 19.86 654.3K
11:05 19.83 19.85 19.72 19.75 1,043.6K
11:10 19.74 19.86 19.74 19.79 424.4K
11:15 19.81 19.85 19.74 19.74 397.8K
11:20 19.77 19.91 19.77 19.90 431.6K
11:25 19.88 20.00 19.88 19.91 697.6K
11:30 19.90 19.90 19.90 19.90 1.3K
13:00 19.90 19.90 19.58 19.89 967.6K
13:05 19.88 20.00 19.82 19.98 521.5K
13:10 19.97 20.06 19.80 20.01 713.3K
13:15 20.02 20.20 20.00 20.17 1,211.1K
13:20 20.17 20.21 20.02 20.11 1,077.4K
13:25 20.09 20.16 20.01 20.16 533.0K
13:30 20.17 20.66 20.15 20.57 4,571.4K
13:35 20.57 20.58 20.40 20.47 1,703.8K
13:40 20.49 20.75 20.49 20.65 1,772.2K
13:45 20.64 20.74 20.64 20.71 1,715.7K
13:50 20.72 20.86 20.66 20.67 1,683.8K
13:55 20.67 20.85 20.64 20.73 1,413.8K
14:00 20.73 20.93 20.70 20.90 1,527.6K
14:05 20.90 21.00 20.71 20.99 2,307.3K
14:10 20.99 21.11 20.86 21.11 2,333.9K
14:15 21.11 21.39 20.99 21.39 2,834.6K
14:20 21.37 21.45 21.20 21.20 2,182.3K
14:25 21.19 21.32 21.09 21.18 1,965.9K
14:30 21.15 21.37 21.15 21.31 1,418.8K
14:35 21.30 21.46 21.12 21.12 2,214.3K
14:40 21.13 21.23 21.08 21.20 2,044.2K
14:45 21.21 21.21 21.11 21.15 1,335.0K
14:50 21.15 21.17 21.05 21.05 2,216.8K
14:55 21.07 21.10 21.00 21.01 2,133.8K
15:40 21.01 21.01 21.01 21.01 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