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 21.13 21.13 20.89 20.91 6,356.7K
09:35 20.91 20.96 20.86 20.92 2,643.0K
09:40 20.93 21.08 20.88 21.08 2,597.0K
09:45 21.08 21.20 21.01 21.14 1,828.4K
09:50 21.14 21.14 20.93 20.94 1,701.1K
09:55 20.96 20.99 20.91 20.94 1,192.4K
10:00 20.95 20.97 20.93 20.95 680.9K
10:05 20.97 20.99 20.92 20.93 585.7K
10:10 20.95 21.04 20.93 20.97 644.6K
10:15 20.95 20.97 20.91 20.91 553.8K
10:20 20.91 20.93 20.86 20.87 1,208.0K
10:25 20.86 20.93 20.86 20.92 580.4K
10:30 20.92 21.07 20.89 20.98 652.2K
10:35 20.97 21.00 20.95 20.96 361.3K
10:40 20.95 20.96 20.93 20.95 247.4K
10:45 20.96 21.03 20.95 21.02 440.0K
10:50 21.03 21.07 21.00 21.04 489.5K
10:55 21.04 21.10 21.04 21.10 553.4K
11:00 21.11 21.19 21.11 21.14 1,013.2K
11:05 21.14 21.30 21.14 21.24 2,460.2K
11:10 21.25 21.32 21.25 21.32 1,587.6K
11:15 21.32 21.45 21.31 21.35 2,117.8K
11:20 21.35 21.56 21.34 21.55 3,294.6K
11:25 21.55 21.73 21.45 21.73 3,906.2K
11:30 21.71 21.71 21.71 21.71 26.8K
13:00 21.75 21.79 21.40 21.40 4,185.6K
13:05 21.40 21.42 21.37 21.41 999.4K
13:10 21.41 21.47 21.36 21.36 996.2K
13:15 21.37 21.41 21.32 21.34 761.7K
13:20 21.34 21.36 21.29 21.34 915.2K
13:25 21.34 21.35 21.29 21.29 573.3K
13:30 21.30 21.32 21.28 21.28 523.1K
13:35 21.27 21.40 21.27 21.40 644.5K
13:40 21.40 21.40 21.26 21.26 581.5K
13:45 21.26 21.28 21.22 21.22 628.7K
13:50 21.21 21.26 21.18 21.23 695.4K
13:55 21.23 21.27 21.20 21.26 389.8K
14:00 21.26 21.27 21.22 21.23 386.5K
14:05 21.22 21.22 21.11 21.12 1,364.1K
14:10 21.12 21.18 21.11 21.14 462.9K
14:15 21.15 21.21 21.15 21.20 313.4K
14:20 21.20 21.24 21.19 21.22 378.5K
14:25 21.22 21.22 21.18 21.18 342.8K
14:30 21.18 21.21 21.17 21.17 452.1K
14:35 21.17 21.18 21.14 21.16 745.9K
14:40 21.17 21.18 21.14 21.15 672.9K
14:45 21.16 21.20 21.15 21.19 1,003.7K
14:50 21.22 21.35 21.21 21.30 2,049.2K
14:55 21.30 21.31 21.28 21.29 1,040.1K
15:40 21.29 21.29 21.29 21.29 457.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据