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 20.10 20.23 19.96 20.05 2,332.9K
09:35 20.02 20.04 19.90 19.92 1,776.3K
09:40 19.92 19.92 19.85 19.85 2,048.2K
09:45 19.85 19.85 19.75 19.79 1,860.4K
09:50 19.77 19.90 19.77 19.87 1,055.3K
09:55 19.88 19.96 19.85 19.95 560.1K
10:00 19.92 19.95 19.85 19.86 587.4K
10:05 19.86 19.88 19.82 19.83 398.7K
10:10 19.82 19.83 19.76 19.79 914.2K
10:15 19.81 19.85 19.76 19.84 803.3K
10:20 19.85 19.85 19.81 19.83 368.1K
10:25 19.84 19.87 19.80 19.82 326.0K
10:30 19.80 19.82 19.76 19.79 565.7K
10:35 19.78 19.79 19.74 19.77 788.3K
10:40 19.77 19.79 19.75 19.77 335.7K
10:45 19.78 19.78 19.69 19.75 1,362.5K
10:50 19.76 19.79 19.74 19.74 364.5K
10:55 19.74 19.76 19.69 19.70 573.4K
11:00 19.69 19.72 19.67 19.70 1,015.2K
11:05 19.73 19.76 19.71 19.74 317.7K
11:10 19.74 19.76 19.71 19.75 202.8K
11:15 19.74 19.76 19.71 19.75 326.8K
11:20 19.75 19.78 19.73 19.75 392.5K
11:25 19.74 19.76 19.70 19.76 314.1K
11:30 19.76 19.76 19.76 19.76 0.4K
13:00 19.77 19.77 19.70 19.71 427.5K
13:05 19.70 19.71 19.67 19.69 520.9K
13:10 19.70 19.71 19.66 19.66 587.5K
13:15 19.67 19.68 19.61 19.61 876.5K
13:20 19.61 19.62 19.58 19.59 753.1K
13:25 19.60 19.62 19.57 19.57 681.3K
13:30 19.57 19.59 19.55 19.56 570.4K
13:35 19.57 19.60 19.56 19.57 735.9K
13:40 19.57 19.58 19.54 19.54 668.8K
13:45 19.54 19.56 19.49 19.50 1,434.3K
13:50 19.49 19.53 19.44 19.53 1,191.8K
13:55 19.53 19.53 19.47 19.47 485.5K
14:00 19.47 19.54 19.47 19.49 510.9K
14:05 19.49 19.51 19.46 19.49 469.5K
14:10 19.50 19.50 19.46 19.47 420.0K
14:15 19.47 19.47 19.43 19.45 1,100.8K
14:20 19.45 19.52 19.45 19.50 637.0K
14:25 19.50 19.56 19.47 19.49 748.5K
14:30 19.49 19.56 19.48 19.53 745.4K
14:35 19.54 19.61 19.53 19.53 858.1K
14:40 19.53 19.55 19.51 19.52 388.8K
14:45 19.52 19.55 19.50 19.53 771.5K
14:50 19.53 19.58 19.52 19.54 943.5K
14:55 19.54 19.58 19.53 19.58 484.0K
15:40 19.60 19.60 19.60 19.60 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