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 21.65 21.66 21.35 21.44 3,702.0K
09:35 21.44 21.44 21.15 21.24 3,399.0K
09:40 21.25 21.26 21.12 21.19 2,683.9K
09:45 21.18 21.19 21.02 21.04 2,828.8K
09:50 21.04 21.05 20.91 21.05 3,579.5K
09:55 21.04 21.05 20.98 21.03 1,257.4K
10:00 21.02 21.08 20.98 21.05 1,625.1K
10:05 21.04 21.06 20.95 20.95 1,366.7K
10:10 20.95 20.96 20.89 20.94 1,548.2K
10:15 20.94 21.00 20.90 20.94 1,554.9K
10:20 20.92 20.98 20.90 20.91 1,066.8K
10:25 20.90 20.95 20.88 20.95 1,531.7K
10:30 20.91 20.99 20.91 20.99 740.0K
10:35 20.98 21.00 20.90 20.92 715.3K
10:40 20.91 21.05 20.91 21.03 757.9K
10:45 21.02 21.06 21.00 21.05 467.5K
10:50 21.05 21.15 21.03 21.15 715.9K
10:55 21.16 21.32 21.16 21.27 1,254.0K
11:00 21.28 21.28 21.19 21.26 535.1K
11:05 21.25 21.28 21.20 21.23 393.4K
11:10 21.24 21.27 21.21 21.23 434.6K
11:15 21.21 21.22 21.16 21.16 438.8K
11:20 21.16 21.17 21.12 21.12 309.2K
11:25 21.12 21.16 21.11 21.15 222.8K
11:30 21.13 21.13 21.13 21.13 0.9K
13:00 21.14 21.20 21.12 21.14 349.4K
13:05 21.13 21.24 21.11 21.21 443.9K
13:10 21.21 21.26 21.19 21.19 423.6K
13:15 21.19 21.21 21.16 21.21 317.6K
13:20 21.21 21.23 21.18 21.18 322.7K
13:25 21.18 21.20 21.16 21.17 317.1K
13:30 21.18 21.22 21.16 21.19 375.5K
13:35 21.20 21.30 21.19 21.25 657.2K
13:40 21.25 21.25 21.21 21.23 294.5K
13:45 21.22 21.22 21.18 21.19 345.4K
13:50 21.19 21.22 21.18 21.21 350.0K
13:55 21.21 21.27 21.18 21.19 454.7K
14:00 21.20 21.26 21.17 21.20 584.1K
14:05 21.20 21.25 21.19 21.21 348.8K
14:10 21.21 21.31 21.19 21.28 822.8K
14:15 21.28 21.28 21.20 21.20 299.5K
14:20 21.21 21.22 21.13 21.16 832.3K
14:25 21.16 21.16 21.11 21.14 738.9K
14:30 21.15 21.19 21.14 21.18 600.9K
14:35 21.17 21.18 21.11 21.11 488.5K
14:40 21.11 21.15 21.10 21.10 1,048.0K
14:45 21.10 21.14 21.09 21.14 1,398.8K
14:50 21.13 21.16 21.12 21.14 1,564.3K
14:55 21.14 21.15 21.11 21.13 1,326.0K
15:40 21.14 21.14 21.14 21.14 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