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 23.99 24.45 23.89 24.19 8,798.4K
09:35 24.17 24.39 24.05 24.38 3,988.4K
09:40 24.35 24.59 24.35 24.49 9,500.4K
09:45 24.50 24.60 24.33 24.44 6,656.4K
09:50 24.44 24.44 24.20 24.20 2,353.2K
09:55 24.21 24.40 24.20 24.30 2,007.0K
10:00 24.30 24.31 24.20 24.21 1,347.4K
10:05 24.20 24.23 24.12 24.13 1,372.9K
10:10 24.13 24.32 24.10 24.31 1,752.2K
10:15 24.31 24.45 24.29 24.38 2,761.1K
10:20 24.37 24.40 24.29 24.39 1,593.0K
10:25 24.40 24.40 24.28 24.30 1,316.0K
10:30 24.32 24.32 24.22 24.22 816.2K
10:35 24.22 24.28 24.20 24.24 432.1K
10:40 24.23 24.42 24.21 24.31 1,243.7K
10:45 24.31 24.32 24.25 24.26 466.8K
10:50 24.27 24.27 24.22 24.22 428.8K
10:55 24.22 24.23 24.15 24.17 765.3K
11:00 24.16 24.20 24.11 24.11 754.4K
11:05 24.11 24.40 24.10 24.31 1,519.4K
11:10 24.31 24.32 24.19 24.20 722.9K
11:15 24.19 24.20 24.05 24.10 1,618.6K
11:20 24.10 24.10 23.93 24.00 1,445.5K
11:25 23.98 24.00 23.92 23.93 762.1K
11:30 23.93 23.93 23.93 23.93 0.6K
13:00 23.95 23.95 23.69 23.72 3,195.3K
13:05 23.74 23.84 23.69 23.70 2,217.5K
13:10 23.71 23.87 23.70 23.85 2,535.9K
13:15 23.85 23.85 23.65 23.71 2,254.9K
13:20 23.69 23.77 23.69 23.71 1,389.6K
13:25 23.71 23.72 23.38 23.38 3,170.9K
13:30 23.38 23.57 23.37 23.43 2,370.4K
13:35 23.43 23.90 23.43 23.84 1,329.6K
13:40 23.84 23.99 23.78 23.99 1,489.5K
13:45 23.99 24.00 23.70 23.78 1,021.4K
13:50 23.78 23.78 23.50 23.51 1,361.4K
13:55 23.52 23.66 23.52 23.66 745.5K
14:00 23.66 23.66 23.60 23.62 881.4K
14:05 23.63 23.79 23.62 23.79 769.0K
14:10 23.79 23.80 23.62 23.62 716.4K
14:15 23.63 23.63 23.54 23.55 591.1K
14:20 23.55 23.64 23.55 23.64 634.9K
14:25 23.64 23.64 23.56 23.58 546.7K
14:30 23.57 23.67 23.57 23.66 770.0K
14:35 23.66 23.77 23.65 23.73 666.8K
14:40 23.72 23.72 23.58 23.62 1,235.2K
14:45 23.63 23.68 23.63 23.68 955.0K
14:50 23.67 23.80 23.67 23.79 1,450.3K
14:55 23.79 23.94 23.79 23.94 1,005.1K
15:40 23.97 23.97 23.97 23.97 793.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据