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 21.09 21.13 20.85 20.89 3,364.2K
09:35 20.85 20.95 20.83 20.90 2,008.9K
09:40 20.89 20.91 20.83 20.86 1,840.7K
09:45 20.88 21.00 20.87 20.96 853.7K
09:50 20.95 20.97 20.86 20.88 787.0K
09:55 20.88 20.90 20.86 20.90 986.0K
10:00 20.89 20.95 20.87 20.91 485.3K
10:05 20.91 20.92 20.88 20.89 687.5K
10:10 20.89 20.90 20.85 20.86 782.5K
10:15 20.86 20.86 20.80 20.82 1,811.6K
10:20 20.81 20.83 20.80 20.82 1,031.2K
10:25 20.83 20.85 20.80 20.82 729.6K
10:30 20.85 20.94 20.84 20.91 518.7K
10:35 20.91 20.99 20.90 20.94 739.1K
10:40 20.97 20.99 20.92 20.96 427.2K
10:45 20.96 20.97 20.92 20.94 401.0K
10:50 20.93 20.93 20.90 20.91 341.5K
10:55 20.90 20.94 20.87 20.92 483.8K
11:00 20.93 20.95 20.89 20.89 355.0K
11:05 20.89 20.91 20.86 20.88 273.6K
11:10 20.87 20.98 20.87 20.98 543.7K
11:15 20.98 20.99 20.88 20.88 294.9K
11:20 20.89 20.90 20.87 20.89 296.6K
11:25 20.88 20.90 20.86 20.89 280.8K
11:30 20.90 20.90 20.90 20.90 0.3K
13:00 20.90 20.90 20.85 20.85 599.2K
13:05 20.85 20.89 20.85 20.85 342.8K
13:10 20.85 20.85 20.78 20.78 2,238.4K
13:15 20.79 20.79 20.66 20.68 2,611.4K
13:20 20.68 20.70 20.62 20.63 1,898.6K
13:25 20.63 20.70 20.60 20.70 2,118.4K
13:30 20.69 20.70 20.66 20.67 714.3K
13:35 20.68 20.69 20.61 20.64 1,079.0K
13:40 20.64 20.66 20.62 20.66 755.6K
13:45 20.65 20.67 20.61 20.63 660.8K
13:50 20.63 20.64 20.60 20.60 736.6K
13:55 20.60 20.62 20.55 20.62 1,632.4K
14:00 20.59 20.59 20.50 20.50 1,418.4K
14:05 20.49 20.64 20.49 20.64 923.3K
14:10 20.64 20.65 20.60 20.63 439.2K
14:15 20.62 20.71 20.62 20.68 457.3K
14:20 20.68 20.73 20.68 20.71 751.1K
14:25 20.72 20.74 20.70 20.71 391.5K
14:30 20.73 20.78 20.71 20.74 533.7K
14:35 20.73 20.76 20.69 20.70 458.7K
14:40 20.70 20.71 20.67 20.68 449.0K
14:45 20.69 20.70 20.66 20.68 601.5K
14:50 20.68 20.70 20.67 20.68 999.9K
14:55 20.68 20.69 20.68 20.69 703.8K
15:40 20.69 20.69 20.69 20.69 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