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 20.42 20.42 20.10 20.10 4,344.5K
09:35 20.10 20.10 19.93 19.93 4,092.7K
09:40 19.90 20.02 19.85 19.86 3,207.4K
09:45 19.87 20.03 19.87 19.98 1,083.3K
09:50 19.97 19.98 19.93 19.96 905.7K
09:55 19.95 19.95 19.87 19.87 1,562.6K
10:00 19.87 19.90 19.85 19.89 1,543.1K
10:05 19.89 19.90 19.86 19.88 761.5K
10:10 19.88 19.89 19.80 19.83 1,575.1K
10:15 19.83 19.89 19.83 19.84 773.9K
10:20 19.85 19.92 19.83 19.91 650.6K
10:25 19.90 19.93 19.86 19.90 362.3K
10:30 19.88 19.90 19.81 19.82 904.7K
10:35 19.82 19.82 19.78 19.80 1,138.0K
10:40 19.80 19.87 19.80 19.83 492.6K
10:45 19.84 19.85 19.81 19.85 353.7K
10:50 19.85 19.85 19.80 19.80 601.3K
10:55 19.80 19.85 19.79 19.83 425.4K
11:00 19.83 19.85 19.83 19.84 252.9K
11:05 19.83 19.88 19.80 19.84 338.0K
11:10 19.84 19.89 19.83 19.86 206.4K
11:15 19.85 19.91 19.84 19.88 337.8K
11:20 19.88 19.90 19.81 19.81 390.8K
11:25 19.81 19.83 19.80 19.83 496.2K
13:00 19.81 19.86 19.80 19.85 325.7K
13:05 19.85 19.90 19.81 19.88 331.4K
13:10 19.88 19.89 19.84 19.84 326.7K
13:15 19.85 19.88 19.81 19.83 356.5K
13:20 19.83 19.86 19.83 19.86 144.0K
13:25 19.85 19.87 19.84 19.85 173.8K
13:30 19.85 19.89 19.84 19.88 254.7K
13:35 19.87 20.07 19.87 20.00 1,289.5K
13:40 20.00 20.03 19.95 20.00 427.1K
13:45 20.00 20.01 19.91 19.93 379.3K
13:50 19.92 19.97 19.92 19.95 186.3K
13:55 19.96 19.97 19.89 19.91 419.1K
14:00 19.91 19.92 19.89 19.92 224.8K
14:05 19.92 19.93 19.90 19.91 176.9K
14:10 19.92 19.97 19.90 19.97 342.6K
14:15 19.97 19.97 19.91 19.96 390.7K
14:20 19.94 19.96 19.90 19.92 220.4K
14:25 19.92 19.94 19.89 19.91 614.1K
14:30 19.94 19.98 19.92 19.95 635.6K
14:35 19.96 19.96 19.93 19.93 445.2K
14:40 19.94 19.98 19.93 19.96 771.2K
14:45 19.96 19.96 19.88 19.90 1,124.8K
14:50 19.92 19.97 19.91 19.94 1,237.1K
14:55 19.93 19.94 19.90 19.92 869.1K
15:40 19.89 19.89 19.89 19.89 395.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据