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 20.60 21.38 20.55 21.34 12,883.8K
09:35 21.36 21.40 21.08 21.26 5,590.1K
09:40 21.26 21.28 21.07 21.12 2,933.6K
09:45 21.15 21.26 21.12 21.26 2,174.2K
09:50 21.27 21.28 21.13 21.13 1,690.1K
09:55 21.15 21.15 21.07 21.13 1,311.2K
10:00 21.10 21.15 20.98 21.04 1,830.2K
10:05 21.04 21.08 20.97 21.00 1,476.4K
10:10 21.00 21.09 21.00 21.01 746.8K
10:15 21.02 21.06 21.00 21.00 560.0K
10:20 21.02 21.02 20.95 21.02 1,062.4K
10:25 21.02 21.17 21.01 21.16 993.8K
10:30 21.16 21.18 21.10 21.12 646.6K
10:35 21.11 21.11 21.00 21.05 693.7K
10:40 21.03 21.08 21.00 21.07 368.3K
10:45 21.07 21.10 21.05 21.05 564.8K
10:50 21.06 21.15 21.04 21.09 562.5K
10:55 21.10 21.12 21.07 21.07 414.1K
11:00 21.08 21.08 20.96 20.97 618.5K
11:05 20.97 21.02 20.97 20.98 586.5K
11:10 20.99 21.10 20.99 21.04 809.9K
11:15 21.05 21.06 21.01 21.01 245.7K
11:20 21.01 21.04 21.01 21.02 220.5K
11:25 21.02 21.08 21.02 21.04 460.4K
13:00 21.04 21.04 20.93 20.96 1,069.8K
13:05 20.96 20.99 20.94 20.97 603.9K
13:10 20.97 21.02 20.97 20.98 457.8K
13:15 20.98 20.99 20.95 20.98 440.2K
13:20 20.98 21.01 20.97 20.98 651.1K
13:25 20.99 21.02 20.97 21.02 330.4K
13:30 21.02 21.08 20.97 21.06 622.8K
13:35 21.07 21.08 21.02 21.04 549.7K
13:40 21.03 21.04 20.94 20.96 576.2K
13:45 20.95 20.96 20.88 20.90 1,249.6K
13:50 20.90 20.90 20.80 20.86 1,450.7K
13:55 20.87 20.88 20.83 20.83 594.3K
14:00 20.84 20.93 20.83 20.91 608.2K
14:05 20.92 20.92 20.88 20.91 303.1K
14:10 20.90 20.90 20.82 20.84 982.1K
14:15 20.85 20.90 20.84 20.87 421.8K
14:20 20.87 20.89 20.82 20.84 456.7K
14:25 20.84 20.89 20.83 20.89 534.1K
14:30 20.89 20.92 20.89 20.90 701.0K
14:35 20.89 20.93 20.88 20.92 483.0K
14:40 20.92 20.93 20.90 20.91 619.0K
14:45 20.92 20.92 20.90 20.92 959.4K
14:50 20.91 20.95 20.90 20.93 1,365.5K
14:55 20.93 20.95 20.92 20.95 652.8K
15:40 20.93 20.93 20.93 20.93 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