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 21.19 21.35 21.06 21.13 4,473.0K
09:35 21.15 21.31 21.11 21.23 1,871.4K
09:40 21.25 21.30 21.17 21.21 1,628.8K
09:45 21.20 21.30 21.20 21.27 1,106.0K
09:50 21.28 21.40 21.28 21.32 2,222.1K
09:55 21.30 21.33 21.27 21.29 1,297.9K
10:00 21.31 21.35 21.28 21.32 1,199.4K
10:05 21.31 21.39 21.31 21.34 1,194.9K
10:10 21.35 21.36 21.30 21.31 1,429.2K
10:15 21.33 21.34 21.21 21.22 1,476.2K
10:20 21.22 21.24 21.17 21.19 1,594.0K
10:25 21.19 21.20 21.17 21.19 923.4K
10:30 21.20 21.30 21.19 21.30 729.8K
10:35 21.30 21.47 21.30 21.32 1,962.4K
10:40 21.32 21.32 21.27 21.31 547.5K
10:45 21.30 21.31 21.27 21.29 668.1K
10:50 21.30 21.33 21.26 21.27 783.3K
10:55 21.28 21.37 21.27 21.37 672.5K
11:00 21.38 21.38 21.30 21.31 370.6K
11:05 21.30 21.30 21.27 21.29 414.4K
11:10 21.29 21.32 21.28 21.30 567.7K
11:15 21.31 21.32 21.29 21.31 395.2K
11:20 21.32 21.44 21.29 21.42 1,018.8K
11:25 21.41 21.41 21.33 21.34 775.2K
11:30 21.35 21.35 21.35 21.35 4.2K
13:00 21.33 21.33 21.21 21.24 1,139.5K
13:05 21.23 21.24 21.20 21.21 881.9K
13:10 21.21 21.25 21.20 21.23 556.6K
13:15 21.24 21.29 21.22 21.24 341.9K
13:20 21.24 21.25 21.20 21.20 524.0K
13:25 21.21 21.22 21.19 21.21 591.6K
13:30 21.21 21.22 21.20 21.21 448.5K
13:35 21.21 21.22 21.18 21.19 920.1K
13:40 21.19 21.19 21.17 21.18 469.9K
13:45 21.17 21.18 21.12 21.13 1,181.3K
13:50 21.13 21.19 21.12 21.18 529.2K
13:55 21.18 21.21 21.15 21.20 405.6K
14:00 21.19 21.20 21.16 21.17 442.9K
14:05 21.17 21.20 21.15 21.19 445.6K
14:10 21.19 21.25 21.18 21.22 346.5K
14:15 21.21 21.27 21.21 21.24 358.7K
14:20 21.24 21.25 21.21 21.24 280.3K
14:25 21.23 21.24 21.19 21.19 504.9K
14:30 21.20 21.20 21.16 21.19 698.2K
14:35 21.18 21.21 21.17 21.21 622.0K
14:40 21.21 21.21 21.18 21.19 652.7K
14:45 21.20 21.20 21.18 21.19 853.4K
14:50 21.19 21.19 21.15 21.17 1,866.1K
14:55 21.16 21.18 21.16 21.18 859.7K
15:40 21.18 21.18 21.18 21.18 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