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 19.30 20.19 19.30 20.15 12,934.7K
09:35 20.14 20.30 20.14 20.22 7,976.5K
09:40 20.23 20.30 20.12 20.27 4,901.7K
09:45 20.29 20.34 20.21 20.28 3,240.8K
09:50 20.29 20.48 20.29 20.47 5,109.8K
09:55 20.47 20.50 20.24 20.24 4,241.9K
10:00 20.25 20.31 20.25 20.28 2,159.9K
10:05 20.29 20.30 20.20 20.28 2,455.3K
10:10 20.28 20.28 20.12 20.12 2,001.5K
10:15 20.12 20.14 20.08 20.09 2,130.0K
10:20 20.09 20.12 19.99 19.99 2,363.3K
10:25 19.99 20.03 19.98 19.99 1,749.3K
10:30 19.98 20.03 19.95 19.95 1,658.6K
10:35 19.97 20.00 19.95 19.96 839.5K
10:40 19.96 19.97 19.81 19.84 2,003.9K
10:45 19.84 19.90 19.83 19.86 705.4K
10:50 19.85 19.98 19.85 19.92 885.8K
10:55 19.92 20.00 19.91 19.98 621.0K
11:00 19.96 19.98 19.88 19.95 639.8K
11:05 19.94 19.94 19.88 19.91 403.8K
11:10 19.92 19.95 19.90 19.91 291.0K
11:15 19.90 19.95 19.89 19.94 272.3K
11:20 19.95 20.00 19.93 19.95 422.6K
11:25 19.94 19.99 19.93 19.98 268.9K
11:30 19.98 19.98 19.98 19.98 0.9K
13:00 19.99 19.99 19.88 19.89 1,230.4K
13:05 19.89 19.93 19.87 19.93 497.4K
13:10 19.93 19.95 19.89 19.92 441.7K
13:15 19.92 20.07 19.92 20.07 915.3K
13:20 20.07 20.15 20.04 20.15 1,203.9K
13:25 20.14 20.15 20.08 20.14 895.4K
13:30 20.12 20.14 20.03 20.09 712.4K
13:35 20.09 20.10 20.03 20.09 563.8K
13:40 20.09 20.09 20.02 20.04 609.0K
13:45 20.06 20.08 20.00 20.00 685.3K
13:50 20.00 20.06 19.99 20.06 413.3K
13:55 20.05 20.10 20.05 20.08 839.8K
14:00 20.08 20.13 20.07 20.08 631.3K
14:05 20.07 20.13 20.04 20.13 566.9K
14:10 20.12 20.15 20.11 20.13 578.8K
14:15 20.13 20.16 20.12 20.14 698.5K
14:20 20.14 20.22 20.14 20.22 1,134.9K
14:25 20.22 20.23 20.18 20.18 785.9K
14:30 20.18 20.20 20.12 20.18 1,088.9K
14:35 20.18 20.20 20.16 20.19 866.8K
14:40 20.19 20.20 20.17 20.19 884.9K
14:45 20.18 20.19 20.17 20.17 1,031.2K
14:50 20.16 20.19 20.15 20.18 1,834.7K
14:55 20.18 20.20 20.18 20.19 797.4K
15:40 20.19 20.19 20.19 20.19 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