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 20.98 21.46 20.98 21.32 21,172.0K
09:35 21.30 21.42 21.17 21.21 7,918.4K
09:40 21.18 21.34 21.13 21.13 4,570.2K
09:45 21.12 21.40 21.03 21.34 5,260.4K
09:50 21.35 21.39 21.24 21.34 3,164.1K
09:55 21.34 21.39 21.26 21.26 2,725.2K
10:00 21.26 21.33 21.20 21.22 1,658.0K
10:05 21.18 21.18 21.10 21.14 1,983.3K
10:10 21.14 21.14 21.07 21.08 1,213.2K
10:15 21.08 21.16 21.08 21.15 1,047.7K
10:20 21.15 21.19 21.07 21.08 868.5K
10:25 21.08 21.11 21.00 21.00 1,366.2K
10:30 21.01 21.03 20.99 21.02 1,280.5K
10:35 21.00 21.05 21.00 21.01 577.3K
10:40 21.01 21.01 20.91 20.93 1,148.6K
10:45 20.92 20.94 20.85 20.87 1,267.9K
10:50 20.87 20.94 20.85 20.93 524.0K
10:55 20.93 20.93 20.88 20.89 454.9K
11:00 20.89 20.90 20.86 20.88 392.6K
11:05 20.89 20.95 20.88 20.90 427.2K
11:10 20.91 20.93 20.87 20.92 476.5K
11:15 20.92 20.98 20.92 20.96 463.5K
11:20 20.97 20.97 20.89 20.91 293.4K
11:25 20.90 20.92 20.86 20.86 402.9K
13:00 20.86 20.86 20.78 20.83 894.4K
13:05 20.83 21.05 20.83 21.00 829.2K
13:10 20.99 21.05 20.94 20.99 1,000.5K
13:15 20.99 21.00 20.94 20.96 689.0K
13:20 20.96 21.05 20.95 21.04 600.4K
13:25 21.03 21.04 21.00 21.00 366.0K
13:30 21.01 21.02 20.95 20.96 409.6K
13:35 20.95 20.97 20.90 20.91 266.3K
13:40 20.90 20.92 20.88 20.90 332.4K
13:45 20.91 20.92 20.89 20.90 225.5K
13:50 20.91 20.96 20.88 20.93 569.9K
13:55 20.93 21.10 20.92 21.08 1,117.8K
14:00 21.08 21.17 21.06 21.15 1,371.8K
14:05 21.15 21.17 21.12 21.13 669.8K
14:10 21.13 21.16 21.12 21.16 736.4K
14:15 21.16 21.24 21.15 21.18 1,837.4K
14:20 21.18 21.24 21.18 21.18 932.8K
14:25 21.19 21.21 21.17 21.19 891.9K
14:30 21.19 21.21 21.15 21.17 915.5K
14:35 21.17 21.17 21.12 21.13 1,152.6K
14:40 21.13 21.15 21.12 21.14 1,153.0K
14:45 21.13 21.15 21.13 21.15 1,182.9K
14:50 21.15 21.17 21.15 21.16 1,365.5K
14:55 21.17 21.17 21.15 21.15 898.0K
15:40 21.18 21.18 21.18 21.18 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