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 20.38 20.87 20.36 20.74 7,162.7K
09:35 20.73 20.73 20.48 20.48 2,862.5K
09:40 20.47 20.51 20.38 20.38 2,506.7K
09:45 20.37 20.43 20.30 20.40 2,317.0K
09:50 20.40 20.48 20.37 20.37 1,210.1K
09:55 20.37 20.42 20.30 20.35 1,680.9K
10:00 20.37 20.91 20.35 20.87 2,367.9K
10:05 20.97 21.21 20.77 20.78 7,592.7K
10:10 20.77 20.94 20.71 20.89 2,605.9K
10:15 20.91 20.92 20.74 20.77 1,027.5K
10:20 20.78 20.80 20.71 20.73 1,000.3K
10:25 20.72 20.78 20.71 20.72 735.8K
10:30 20.71 20.71 20.61 20.61 876.1K
10:35 20.62 20.68 20.57 20.63 889.4K
10:40 20.63 20.65 20.60 20.63 463.0K
10:45 20.63 20.80 20.63 20.78 703.0K
10:50 20.80 21.21 20.78 20.92 4,500.4K
10:55 20.92 21.14 20.92 20.97 2,735.1K
11:00 20.94 20.96 20.89 20.91 774.1K
11:05 20.91 20.91 20.84 20.90 742.9K
11:10 20.88 20.88 20.79 20.80 580.4K
11:15 20.80 20.88 20.78 20.83 484.7K
11:20 20.82 20.89 20.82 20.86 474.1K
11:25 20.86 20.87 20.83 20.86 325.1K
11:30 20.86 20.86 20.86 20.86 0.6K
13:00 20.86 20.88 20.74 20.77 659.3K
13:05 20.77 20.80 20.75 20.75 394.4K
13:10 20.75 20.75 20.70 20.72 361.9K
13:15 20.71 20.73 20.68 20.72 636.3K
13:20 20.70 20.73 20.69 20.69 363.6K
13:25 20.70 20.74 20.69 20.70 446.3K
13:30 20.70 20.79 20.70 20.71 640.7K
13:35 20.71 20.71 20.66 20.69 470.1K
13:40 20.69 20.75 20.68 20.71 349.3K
13:45 20.71 20.77 20.70 20.75 429.0K
13:50 20.75 20.75 20.69 20.70 334.8K
13:55 20.70 20.71 20.65 20.66 548.8K
14:00 20.67 20.69 20.61 20.64 402.0K
14:05 20.63 20.68 20.62 20.62 348.4K
14:10 20.63 20.65 20.62 20.63 614.0K
14:15 20.64 20.64 20.58 20.59 1,073.2K
14:20 20.60 20.69 20.59 20.65 503.6K
14:25 20.65 20.67 20.64 20.64 371.6K
14:30 20.66 20.68 20.63 20.67 578.4K
14:35 20.68 20.70 20.64 20.69 633.1K
14:40 20.69 20.74 20.69 20.74 899.7K
14:45 20.72 20.73 20.69 20.70 975.5K
14:50 20.70 20.71 20.68 20.70 1,200.9K
14:55 20.70 20.71 20.70 20.71 628.0K
15:40 20.71 20.71 20.71 20.71 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