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 20.62 20.85 20.50 20.78 3,714.0K
09:35 20.78 20.90 20.61 20.65 2,868.2K
09:40 20.65 20.66 20.51 20.57 2,310.1K
09:45 20.56 20.75 20.55 20.68 2,035.5K
09:50 20.69 20.95 20.69 20.92 3,753.4K
09:55 20.94 21.08 20.93 20.98 3,534.0K
10:00 20.98 21.00 20.90 20.94 1,658.3K
10:05 20.94 21.06 20.91 20.99 1,169.4K
10:10 20.99 21.04 20.91 21.01 995.5K
10:15 21.02 21.05 20.99 21.01 840.3K
10:20 21.02 21.02 20.91 20.91 809.7K
10:25 20.91 20.99 20.89 20.91 710.5K
10:30 20.90 20.95 20.78 20.80 1,138.6K
10:35 20.80 20.84 20.76 20.84 550.7K
10:40 20.84 20.90 20.82 20.82 380.4K
10:45 20.82 20.84 20.79 20.83 307.1K
10:50 20.83 20.85 20.76 20.83 513.2K
10:55 20.83 20.84 20.79 20.83 292.0K
11:00 20.82 20.86 20.75 20.78 417.2K
11:05 20.79 20.79 20.69 20.69 476.4K
11:10 20.68 20.80 20.68 20.77 435.4K
11:15 20.77 20.86 20.74 20.85 425.8K
11:20 20.84 20.87 20.79 20.80 254.3K
11:25 20.80 20.86 20.79 20.82 299.8K
11:30 20.81 20.81 20.81 20.81 32.6K
13:00 20.85 20.86 20.77 20.83 581.5K
13:05 20.82 21.05 20.82 21.01 1,170.3K
13:10 21.02 21.04 20.92 21.00 1,640.7K
13:15 20.97 21.05 20.90 20.92 918.9K
13:20 20.93 21.02 20.92 20.92 625.5K
13:25 20.95 20.95 20.89 20.91 314.6K
13:30 20.90 20.95 20.90 20.91 280.8K
13:35 20.91 20.92 20.89 20.91 454.6K
13:40 20.91 21.03 20.90 20.99 1,272.8K
13:45 20.99 21.01 20.90 20.94 538.8K
13:50 20.93 20.99 20.92 20.97 261.4K
13:55 20.97 20.97 20.92 20.94 179.7K
14:00 20.94 21.10 20.91 21.02 2,582.1K
14:05 21.04 21.05 20.98 21.03 558.8K
14:10 21.03 21.08 21.01 21.05 602.8K
14:15 21.05 21.08 21.01 21.02 1,035.3K
14:20 21.04 21.04 20.95 20.97 720.6K
14:25 20.97 20.98 20.93 20.96 391.0K
14:30 20.95 20.97 20.90 20.91 557.8K
14:35 20.90 20.92 20.82 20.82 847.3K
14:40 20.84 20.87 20.82 20.84 994.0K
14:45 20.85 20.92 20.83 20.90 922.0K
14:50 20.90 20.92 20.83 20.83 1,247.9K
14:55 20.83 20.83 20.78 20.79 874.8K
15:40 20.79 20.79 20.79 20.79 591.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据