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 20.84 21.25 20.84 21.09 4,987.0K
09:35 21.10 21.15 20.91 21.02 2,505.9K
09:40 21.02 21.35 21.02 21.34 4,192.3K
09:45 21.34 21.82 21.34 21.42 7,341.9K
09:50 21.45 21.45 21.28 21.37 1,726.2K
09:55 21.38 21.43 21.24 21.24 1,504.5K
10:00 21.26 21.27 21.16 21.26 1,431.0K
10:05 21.27 21.34 21.18 21.18 832.0K
10:10 21.18 21.19 21.13 21.16 599.1K
10:15 21.16 21.16 21.05 21.09 1,225.4K
10:20 21.09 21.09 20.96 21.02 1,028.4K
10:25 21.03 21.06 21.00 21.01 484.7K
10:30 21.02 21.13 20.97 21.07 773.2K
10:35 21.07 21.11 21.06 21.10 347.0K
10:40 21.10 21.17 21.07 21.08 420.7K
10:45 21.09 21.13 21.05 21.06 396.7K
10:50 21.05 21.06 20.98 21.00 349.4K
10:55 20.99 21.01 20.97 21.01 396.7K
11:00 21.00 21.00 20.91 20.92 538.3K
11:05 20.92 20.92 20.86 20.89 648.6K
11:10 20.88 20.92 20.88 20.89 409.4K
11:15 20.89 20.92 20.87 20.88 357.4K
11:20 20.89 20.94 20.85 20.87 315.7K
11:25 20.86 20.96 20.85 20.93 274.7K
11:30 20.93 20.93 20.93 20.93 1.8K
13:00 20.93 20.98 20.88 20.96 337.0K
13:05 20.95 21.00 20.91 20.96 341.1K
13:10 20.96 20.96 20.88 20.88 228.2K
13:15 20.88 20.98 20.86 20.96 289.1K
13:20 20.95 20.96 20.86 20.92 308.2K
13:25 20.92 20.92 20.85 20.87 463.5K
13:30 20.87 20.99 20.86 20.99 568.6K
13:35 20.99 20.99 20.88 20.90 473.7K
13:40 20.90 20.90 20.85 20.86 318.7K
13:45 20.85 20.88 20.85 20.87 257.8K
13:50 20.88 21.07 20.87 21.04 742.4K
13:55 21.05 21.09 21.01 21.05 461.2K
14:00 21.05 21.06 20.98 20.99 419.7K
14:05 20.98 21.01 20.94 21.01 298.3K
14:10 21.01 21.01 20.93 20.97 303.7K
14:15 20.96 21.02 20.95 20.97 309.7K
14:20 20.98 20.98 20.93 20.94 319.6K
14:25 20.95 20.95 20.88 20.89 415.6K
14:30 20.88 20.90 20.83 20.84 710.1K
14:35 20.85 20.88 20.85 20.86 504.9K
14:40 20.87 20.87 20.78 20.83 1,222.5K
14:45 20.84 20.87 20.81 20.83 756.8K
14:50 20.85 20.87 20.83 20.83 1,334.8K
14:55 20.84 20.85 20.79 20.80 1,064.7K
15:40 20.82 20.82 20.82 20.82 593.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据