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 19.57 20.04 19.57 19.96 3,887.7K
09:35 19.95 20.03 19.93 20.01 1,190.7K
09:40 20.01 20.05 19.93 19.97 1,199.9K
09:45 19.96 20.05 19.96 20.00 937.2K
09:50 19.99 20.03 19.97 20.02 672.0K
09:55 20.03 20.03 19.97 20.00 591.9K
10:00 20.03 20.04 19.97 19.97 850.4K
10:05 19.97 19.98 19.92 19.96 990.0K
10:10 19.96 19.96 19.86 19.87 791.3K
10:15 19.87 19.96 19.86 19.95 861.3K
10:20 19.94 19.94 19.88 19.88 357.5K
10:25 19.88 19.90 19.87 19.87 363.0K
10:30 19.87 19.89 19.85 19.88 500.2K
10:35 19.89 19.93 19.89 19.92 256.9K
10:40 19.92 19.95 19.87 19.95 381.6K
10:45 19.95 19.98 19.91 19.92 199.3K
10:50 19.92 19.93 19.88 19.89 202.4K
10:55 19.89 19.92 19.88 19.92 107.6K
11:00 19.92 19.99 19.91 19.99 519.4K
11:05 19.99 20.03 19.90 19.90 569.7K
11:10 19.92 19.92 19.89 19.90 151.2K
11:15 19.90 19.93 19.90 19.90 193.6K
11:20 19.89 19.93 19.89 19.90 152.7K
11:25 19.90 19.94 19.90 19.92 129.8K
13:00 19.93 19.97 19.88 19.89 307.6K
13:05 19.90 19.92 19.89 19.90 111.9K
13:10 19.89 19.90 19.87 19.88 215.4K
13:15 19.89 19.89 19.85 19.86 223.8K
13:20 19.86 19.89 19.84 19.87 352.5K
13:25 19.87 19.90 19.86 19.89 172.7K
13:30 19.89 19.89 19.85 19.85 194.2K
13:35 19.85 19.89 19.85 19.89 169.8K
13:40 19.89 19.90 19.86 19.89 324.5K
13:45 19.89 19.89 19.86 19.87 170.8K
13:50 19.88 19.90 19.87 19.90 113.0K
13:55 19.89 19.90 19.88 19.89 140.6K
14:00 19.89 19.90 19.87 19.88 238.1K
14:05 19.88 19.89 19.87 19.87 185.5K
14:10 19.88 19.88 19.83 19.83 297.1K
14:15 19.84 19.86 19.82 19.85 306.8K
14:20 19.87 19.88 19.86 19.86 181.0K
14:25 19.86 19.89 19.86 19.89 270.7K
14:30 19.89 19.89 19.86 19.88 386.3K
14:35 19.88 19.88 19.86 19.87 282.6K
14:40 19.87 19.88 19.80 19.80 714.1K
14:45 19.80 19.82 19.77 19.79 1,003.1K
14:50 19.78 19.80 19.77 19.78 862.3K
14:55 19.79 19.80 19.78 19.79 558.7K
15:40 19.79 19.79 19.79 19.79 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