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 20.54 20.75 20.45 20.75 3,678.3K
09:35 20.74 20.74 20.58 20.63 2,294.6K
09:40 20.60 20.63 20.50 20.51 1,723.1K
09:45 20.49 20.55 20.43 20.55 1,273.2K
09:50 20.53 20.56 20.48 20.49 814.9K
09:55 20.49 20.55 20.47 20.55 1,046.2K
10:00 20.56 20.85 20.56 20.70 4,502.8K
10:05 20.70 20.82 20.68 20.68 2,882.9K
10:10 20.68 20.73 20.64 20.73 1,394.5K
10:15 20.75 20.81 20.75 20.76 1,377.8K
10:20 20.76 20.77 20.71 20.73 798.2K
10:25 20.74 20.74 20.67 20.70 842.8K
10:30 20.69 20.75 20.68 20.70 775.6K
10:35 20.70 20.72 20.66 20.70 609.6K
10:40 20.70 20.79 20.67 20.79 990.7K
10:45 20.79 20.79 20.70 20.70 755.6K
10:50 20.70 20.70 20.58 20.60 976.4K
10:55 20.59 20.60 20.55 20.59 644.3K
11:00 20.59 20.63 20.58 20.63 487.0K
11:05 20.63 20.64 20.59 20.62 361.7K
11:10 20.63 20.66 20.61 20.63 362.6K
11:15 20.62 20.65 20.61 20.64 318.2K
11:20 20.63 20.65 20.62 20.64 248.7K
11:25 20.64 20.67 20.63 20.67 283.8K
11:30 20.67 20.67 20.67 20.67 1.2K
13:00 20.67 20.80 20.61 20.76 2,015.7K
13:05 20.75 20.75 20.67 20.72 633.9K
13:10 20.72 20.75 20.67 20.69 406.2K
13:15 20.69 20.73 20.69 20.72 582.6K
13:20 20.73 20.79 20.72 20.78 1,238.3K
13:25 20.77 20.78 20.71 20.76 695.4K
13:30 20.75 20.79 20.74 20.78 983.0K
13:35 20.78 20.78 20.68 20.68 921.8K
13:40 20.69 20.71 20.68 20.71 499.0K
13:45 20.71 20.71 20.68 20.68 479.2K
13:50 20.68 20.69 20.63 20.66 685.5K
13:55 20.65 20.67 20.65 20.66 456.9K
14:00 20.66 20.72 20.66 20.70 669.9K
14:05 20.71 20.72 20.70 20.71 414.6K
14:10 20.71 20.71 20.68 20.68 774.1K
14:15 20.68 20.69 20.65 20.66 580.0K
14:20 20.66 20.68 20.65 20.66 573.8K
14:25 20.66 20.69 20.65 20.68 776.1K
14:30 20.69 20.70 20.67 20.68 741.1K
14:35 20.67 20.71 20.64 20.68 971.2K
14:40 20.68 20.70 20.68 20.68 892.5K
14:45 20.68 20.69 20.66 20.66 1,164.2K
14:50 20.67 20.68 20.66 20.68 1,403.7K
14:55 20.67 20.70 20.67 20.70 689.4K
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