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 19.20 19.25 19.09 19.24 1,505.2K
09:35 19.24 19.32 19.20 19.22 582.4K
09:40 19.22 19.22 19.09 19.10 985.6K
09:45 19.10 19.10 18.98 19.04 1,949.0K
09:50 19.02 19.05 18.91 18.97 1,808.9K
09:55 18.98 19.03 18.93 18.96 940.9K
10:00 18.95 19.07 18.95 19.00 1,032.4K
10:05 18.99 19.01 18.93 18.94 898.6K
10:10 18.96 19.11 18.96 19.05 1,539.6K
10:15 19.05 19.12 19.01 19.01 762.4K
10:20 19.01 19.08 19.01 19.06 332.3K
10:25 19.06 19.06 19.01 19.02 274.0K
10:30 19.03 19.05 18.98 19.01 394.6K
10:35 19.01 19.17 19.01 19.05 1,185.3K
10:40 19.05 19.06 18.92 18.93 1,283.9K
10:45 18.92 19.00 18.92 18.93 1,055.7K
10:50 18.92 18.93 18.85 18.87 1,644.6K
10:55 18.88 18.90 18.86 18.88 631.9K
11:00 18.87 18.94 18.87 18.89 601.9K
11:05 18.90 18.97 18.90 18.94 478.3K
11:10 18.95 19.07 18.91 18.99 1,328.8K
11:15 18.99 19.00 18.91 18.95 483.4K
11:20 18.93 18.96 18.90 18.90 393.2K
11:25 18.92 18.92 18.88 18.90 263.8K
11:30 18.90 18.90 18.90 18.90 0.6K
13:00 18.91 18.94 18.88 18.88 516.7K
13:05 18.88 18.96 18.87 18.94 449.8K
13:10 18.95 18.99 18.91 18.97 600.5K
13:15 18.96 19.09 18.96 19.05 1,819.4K
13:20 19.05 19.14 19.00 19.03 1,952.7K
13:25 19.07 19.25 19.07 19.18 2,282.7K
13:30 19.18 19.41 19.18 19.41 3,649.3K
13:35 19.41 19.43 19.29 19.32 1,567.4K
13:40 19.32 19.32 19.24 19.24 766.4K
13:45 19.19 19.24 19.17 19.17 648.7K
13:50 19.16 19.16 19.10 19.12 648.4K
13:55 19.12 19.15 19.11 19.14 456.8K
14:00 19.15 19.20 19.11 19.20 415.3K
14:05 19.19 19.22 19.17 19.19 293.8K
14:10 19.19 19.22 19.18 19.22 227.8K
14:15 19.22 19.22 19.18 19.19 196.8K
14:20 19.20 19.20 19.16 19.18 359.1K
14:25 19.17 19.20 19.16 19.17 212.4K
14:30 19.16 19.17 19.12 19.13 360.7K
14:35 19.13 19.19 19.13 19.18 281.5K
14:40 19.18 19.18 19.14 19.14 360.9K
14:45 19.14 19.16 19.13 19.16 642.9K
14:50 19.16 19.16 19.12 19.14 747.3K
14:55 19.14 19.14 19.12 19.13 447.4K
15:40 19.13 19.13 19.13 19.13 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