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 22.15 22.15 21.54 21.58 8,638.9K
09:35 21.56 21.72 21.45 21.71 6,264.8K
09:40 21.70 21.93 21.65 21.75 2,775.8K
09:45 21.76 21.88 21.71 21.75 1,472.7K
09:50 21.74 21.80 21.65 21.65 1,470.7K
09:55 21.65 21.67 21.55 21.63 2,077.2K
10:00 21.63 21.77 21.58 21.75 1,073.3K
10:05 21.76 21.89 21.76 21.84 1,235.2K
10:10 21.80 21.87 21.74 21.74 863.6K
10:15 21.75 21.76 21.62 21.63 846.0K
10:20 21.65 21.66 21.61 21.62 838.6K
10:25 21.61 21.61 21.56 21.60 1,388.8K
10:30 21.59 21.61 21.50 21.52 1,483.5K
10:35 21.52 21.54 21.50 21.53 873.0K
10:40 21.52 21.55 21.45 21.46 1,643.8K
10:45 21.45 21.45 21.32 21.37 2,902.0K
10:50 21.37 21.37 21.28 21.28 1,789.5K
10:55 21.29 21.35 21.24 21.31 1,726.6K
11:00 21.32 21.32 21.28 21.30 836.7K
11:05 21.30 21.30 21.11 21.13 2,786.4K
11:10 21.12 21.22 21.11 21.14 1,637.1K
11:15 21.14 21.18 21.09 21.13 1,176.8K
11:20 21.12 21.22 21.10 21.21 892.1K
11:25 21.22 21.34 21.21 21.23 653.3K
13:00 21.22 21.22 21.15 21.17 651.3K
13:05 21.18 21.30 21.11 21.29 545.4K
13:10 21.23 21.26 21.20 21.23 398.2K
13:15 21.23 21.33 21.22 21.30 518.8K
13:20 21.30 21.33 21.26 21.29 424.2K
13:25 21.29 21.35 21.29 21.31 331.7K
13:30 21.33 21.35 21.28 21.35 520.8K
13:35 21.35 21.39 21.29 21.37 446.4K
13:40 21.37 21.41 21.31 21.31 368.9K
13:45 21.30 21.38 21.30 21.35 233.4K
13:50 21.35 21.35 21.24 21.24 471.1K
13:55 21.24 21.31 21.24 21.27 331.7K
14:00 21.28 21.28 21.22 21.24 483.6K
14:05 21.23 21.27 21.22 21.24 473.4K
14:10 21.24 21.28 21.24 21.27 213.0K
14:15 21.26 21.27 21.21 21.22 395.5K
14:20 21.22 21.25 21.18 21.23 962.8K
14:25 21.23 21.25 21.18 21.20 485.5K
14:30 21.18 21.21 21.16 21.20 828.2K
14:35 21.22 21.27 21.21 21.26 897.5K
14:40 21.25 21.27 21.21 21.26 781.4K
14:45 21.26 21.27 21.20 21.20 1,329.5K
14:50 21.20 21.22 21.14 21.22 2,232.3K
14:55 21.22 21.28 21.22 21.28 736.9K
15:40 21.27 21.27 21.27 21.27 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