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 19.90 19.99 19.79 19.79 3,058.8K
09:35 19.77 19.85 19.73 19.76 1,690.2K
09:40 19.77 19.79 19.64 19.75 1,584.4K
09:45 19.75 19.75 19.65 19.65 1,526.2K
09:50 19.64 19.74 19.60 19.65 1,001.6K
09:55 19.66 19.70 19.65 19.70 558.7K
10:00 19.70 19.87 19.67 19.85 978.5K
10:05 19.85 19.95 19.82 19.95 1,546.6K
10:10 19.94 19.96 19.87 19.90 1,270.1K
10:15 19.89 19.92 19.87 19.88 639.5K
10:20 19.89 19.93 19.87 19.93 511.9K
10:25 19.94 20.10 19.92 20.09 1,917.2K
10:30 20.09 20.09 20.00 20.02 1,232.4K
10:35 20.05 20.08 19.96 20.08 840.1K
10:40 20.07 20.08 20.04 20.06 787.7K
10:45 20.05 20.08 20.01 20.04 684.5K
10:50 20.01 20.05 19.93 19.94 702.6K
10:55 19.94 20.01 19.93 20.00 524.9K
11:00 20.00 20.06 19.98 20.03 561.4K
11:05 20.03 20.04 19.97 20.00 374.8K
11:10 20.00 20.00 19.96 19.97 353.7K
11:15 19.97 19.98 19.93 19.96 511.2K
11:20 19.95 19.97 19.91 19.92 624.2K
11:25 19.91 20.02 19.91 20.00 573.9K
11:30 20.00 20.00 20.00 20.00 0.1K
13:00 19.96 19.97 19.88 19.91 688.9K
13:05 19.91 19.97 19.91 19.93 243.2K
13:10 19.95 19.99 19.93 19.97 332.9K
13:15 19.97 19.99 19.92 19.93 418.9K
13:20 19.93 19.98 19.92 19.94 274.2K
13:25 19.93 19.98 19.92 19.97 426.4K
13:30 19.95 20.00 19.94 19.99 370.4K
13:35 20.00 20.04 20.00 20.01 469.4K
13:40 20.02 20.02 19.97 20.01 334.8K
13:45 20.00 20.02 19.98 20.01 250.6K
13:50 20.00 20.03 20.00 20.01 281.4K
13:55 20.01 20.22 20.00 20.20 2,288.9K
14:00 20.19 20.33 20.15 20.33 2,275.1K
14:05 20.32 20.39 20.27 20.36 2,849.6K
14:10 20.36 20.62 20.35 20.62 4,408.4K
14:15 20.63 20.63 20.45 20.47 2,124.6K
14:20 20.44 20.44 20.37 20.43 1,151.0K
14:25 20.44 20.48 20.40 20.48 1,123.4K
14:30 20.47 20.50 20.42 20.43 1,257.3K
14:35 20.43 20.43 20.40 20.41 754.7K
14:40 20.40 20.41 20.33 20.37 1,071.6K
14:45 20.38 20.43 20.36 20.43 986.1K
14:50 20.40 20.45 20.40 20.44 1,682.1K
14:55 20.43 20.44 20.41 20.44 1,036.1K
15:40 20.45 20.45 20.45 20.45 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