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 18.70 18.89 18.68 18.89 3,008.3K
09:35 18.89 18.93 18.87 18.91 2,042.2K
09:40 18.91 18.97 18.87 18.95 1,699.4K
09:45 19.01 19.07 18.95 18.99 3,332.2K
09:50 18.99 19.02 18.92 18.92 1,333.6K
09:55 18.93 19.00 18.93 19.00 741.6K
10:00 19.01 19.08 19.01 19.07 1,281.3K
10:05 19.08 19.09 19.04 19.07 1,297.3K
10:10 19.07 19.20 19.06 19.18 2,086.1K
10:15 19.18 19.28 19.18 19.24 1,858.1K
10:20 19.24 19.28 19.17 19.21 1,320.8K
10:25 19.22 19.22 19.13 19.19 863.5K
10:30 19.18 19.28 19.17 19.23 937.1K
10:35 19.22 19.28 19.22 19.26 649.7K
10:40 19.26 19.26 19.19 19.22 791.8K
10:45 19.21 19.22 19.17 19.18 445.6K
10:50 19.18 19.29 19.15 19.27 1,102.4K
10:55 19.27 19.28 19.20 19.20 481.9K
11:00 19.19 19.19 19.13 19.14 511.7K
11:05 19.14 19.24 19.14 19.23 276.9K
11:10 19.23 19.25 19.20 19.25 424.4K
11:15 19.24 19.25 19.16 19.17 376.3K
11:20 19.15 19.19 19.14 19.17 474.4K
11:25 19.16 19.17 19.14 19.15 290.4K
13:00 19.15 19.43 19.11 19.39 2,482.2K
13:05 19.38 19.40 19.33 19.39 1,024.2K
13:10 19.40 19.41 19.34 19.34 953.4K
13:15 19.34 19.39 19.30 19.38 730.8K
13:20 19.39 19.39 19.26 19.31 544.9K
13:25 19.30 19.31 19.26 19.30 508.5K
13:30 19.30 19.30 19.25 19.28 376.6K
13:35 19.28 19.32 19.27 19.32 377.1K
13:40 19.32 19.32 19.25 19.28 699.6K
13:45 19.27 19.32 19.26 19.32 693.9K
13:50 19.32 19.32 19.29 19.31 324.8K
13:55 19.31 19.33 19.26 19.30 499.7K
14:00 19.31 19.32 19.26 19.28 463.1K
14:05 19.28 19.29 19.27 19.29 437.6K
14:10 19.29 19.30 19.27 19.29 409.7K
14:15 19.29 19.29 19.23 19.27 799.0K
14:20 19.26 19.29 19.26 19.29 373.9K
14:25 19.28 19.31 19.27 19.29 503.8K
14:30 19.29 19.30 19.28 19.30 480.0K
14:35 19.30 19.31 19.29 19.31 569.0K
14:40 19.29 19.31 19.27 19.28 817.6K
14:45 19.29 19.30 19.28 19.29 744.7K
14:50 19.28 19.30 19.28 19.29 1,453.8K
14:55 19.29 19.30 19.28 19.29 557.8K
15:40 19.30 19.30 19.30 19.30 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