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 20.65 20.65 20.42 20.58 2,990.8K
09:35 20.57 20.72 20.53 20.70 2,025.8K
09:40 20.70 20.85 20.68 20.71 1,605.7K
09:45 20.72 20.92 20.72 20.88 1,620.7K
09:50 20.88 20.98 20.84 20.98 1,829.0K
09:55 20.98 21.00 20.93 20.95 1,605.3K
10:00 20.98 20.99 20.85 20.93 1,409.0K
10:05 20.93 20.94 20.87 20.87 761.3K
10:10 20.87 20.94 20.82 20.94 918.8K
10:15 20.94 21.09 20.90 21.03 2,489.9K
10:20 21.03 21.09 20.96 21.01 1,232.8K
10:25 21.00 21.01 20.92 20.95 477.4K
10:30 20.95 21.12 20.95 21.12 1,558.7K
10:35 21.11 21.11 21.03 21.04 1,023.6K
10:40 21.04 21.05 20.96 20.98 697.9K
10:45 20.99 21.05 20.94 21.02 679.5K
10:50 21.06 21.08 20.96 21.00 784.1K
10:55 21.00 21.01 20.93 20.98 576.8K
11:00 21.01 21.06 20.98 20.98 807.5K
11:05 21.01 21.14 21.00 21.06 1,515.1K
11:10 21.06 21.10 21.04 21.05 605.0K
11:15 21.05 21.05 21.00 21.02 456.9K
11:20 21.01 21.05 20.98 21.00 425.7K
11:25 20.99 21.06 20.98 21.06 431.8K
11:30 21.05 21.05 21.05 21.05 3.2K
13:00 21.08 21.08 20.96 21.00 838.4K
13:05 21.01 21.02 20.95 20.97 448.8K
13:10 20.97 21.01 20.92 21.01 828.9K
13:15 21.01 21.03 20.96 20.96 333.1K
13:20 20.96 20.96 20.88 20.90 1,245.6K
13:25 20.90 20.96 20.88 20.96 864.0K
13:30 20.99 20.99 20.93 20.96 540.0K
13:35 20.96 20.98 20.89 20.95 673.8K
13:40 20.94 20.98 20.91 20.96 382.1K
13:45 20.96 21.06 20.95 21.00 1,311.3K
13:50 21.00 21.02 20.98 20.99 380.2K
13:55 20.99 21.06 20.99 20.99 625.7K
14:00 20.99 21.03 20.98 20.99 626.1K
14:05 20.99 21.05 20.98 21.05 670.7K
14:10 21.04 21.18 21.03 21.14 3,433.3K
14:15 21.14 21.20 21.11 21.16 2,056.8K
14:20 21.17 21.18 21.13 21.18 1,224.1K
14:25 21.17 21.28 21.17 21.28 3,194.5K
14:30 21.28 21.28 21.20 21.27 1,853.1K
14:35 21.27 21.27 21.19 21.20 1,447.5K
14:40 21.21 21.21 21.17 21.20 1,243.6K
14:45 21.19 21.24 21.19 21.23 1,449.5K
14:50 21.23 21.26 21.22 21.26 2,092.8K
14:55 21.26 21.28 21.25 21.28 1,382.3K
15:40 21.28 21.28 21.28 21.28 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