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 19.10 19.36 19.09 19.36 2,967.3K
09:35 19.36 19.36 19.28 19.35 1,780.6K
09:40 19.36 19.47 19.33 19.40 2,942.4K
09:45 19.41 19.43 19.28 19.29 1,962.8K
09:50 19.26 19.30 19.23 19.26 1,094.4K
09:55 19.25 19.28 19.20 19.25 863.5K
10:00 19.24 19.26 19.19 19.24 1,106.6K
10:05 19.25 19.27 19.23 19.25 547.1K
10:10 19.26 19.36 19.24 19.25 686.0K
10:15 19.25 19.32 19.25 19.32 411.6K
10:20 19.32 19.36 19.27 19.35 528.4K
10:25 19.35 19.35 19.27 19.28 344.2K
10:30 19.28 19.31 19.27 19.30 314.3K
10:35 19.30 19.31 19.24 19.24 400.6K
10:40 19.24 19.28 19.23 19.24 217.7K
10:45 19.24 19.27 19.20 19.20 401.2K
10:50 19.20 19.22 19.17 19.19 478.7K
10:55 19.19 19.20 19.12 19.13 724.1K
11:00 19.12 19.18 19.09 19.18 591.0K
11:05 19.18 19.19 19.14 19.14 391.3K
11:10 19.14 19.16 19.11 19.11 487.7K
11:15 19.12 19.13 19.05 19.06 607.8K
11:20 19.06 19.07 18.98 18.99 1,131.4K
11:25 18.98 19.01 18.96 19.00 537.7K
11:30 19.01 19.01 19.01 19.01 0.3K
13:00 19.00 19.02 18.95 19.01 909.2K
13:05 19.00 19.00 18.94 18.94 516.0K
13:10 18.94 19.00 18.93 18.97 483.5K
13:15 18.97 18.99 18.91 18.92 675.0K
13:20 18.91 18.94 18.91 18.92 461.9K
13:25 18.91 18.96 18.90 18.96 676.1K
13:30 18.97 18.98 18.95 18.98 394.2K
13:35 18.98 18.98 18.94 18.96 356.8K
13:40 18.96 18.99 18.95 18.96 323.8K
13:45 18.96 18.96 18.89 18.89 627.0K
13:50 18.89 18.94 18.89 18.93 464.6K
13:55 18.93 18.94 18.88 18.94 411.2K
14:00 18.94 18.94 18.91 18.91 364.7K
14:05 18.91 18.92 18.90 18.91 441.2K
14:10 18.91 18.95 18.91 18.92 260.3K
14:15 18.93 18.93 18.83 18.89 983.8K
14:20 18.89 18.92 18.88 18.90 408.3K
14:25 18.90 18.90 18.86 18.88 377.3K
14:30 18.88 18.90 18.82 18.82 792.1K
14:35 18.80 18.82 18.76 18.78 1,789.0K
14:40 18.79 18.82 18.73 18.73 1,812.7K
14:45 18.73 18.74 18.67 18.69 2,649.8K
14:50 18.69 18.72 18.65 18.71 2,181.9K
14:55 18.70 18.75 18.70 18.74 529.0K
15:40 18.74 18.74 18.74 18.74 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