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 20.66 20.66 20.41 20.50 4,361.1K
09:35 20.50 20.63 20.50 20.62 1,558.3K
09:40 20.61 20.72 20.58 20.68 1,513.7K
09:45 20.69 20.82 20.69 20.74 2,057.2K
09:50 20.76 20.90 20.71 20.89 2,287.6K
09:55 20.88 20.97 20.83 20.95 3,328.2K
10:00 20.95 21.08 20.94 21.01 6,225.5K
10:05 21.01 21.03 20.90 20.90 2,205.2K
10:10 20.90 20.99 20.90 20.93 2,343.1K
10:15 20.93 21.05 20.93 21.04 2,348.7K
10:20 21.04 21.08 21.02 21.07 2,213.3K
10:25 21.08 21.09 21.00 21.00 1,583.8K
10:30 21.00 21.19 20.99 21.16 3,169.7K
10:35 21.17 21.30 21.16 21.29 4,223.4K
10:40 21.28 21.44 21.21 21.41 4,416.0K
10:45 21.38 21.43 21.33 21.33 2,719.8K
10:50 21.33 21.42 21.26 21.28 2,249.5K
10:55 21.28 21.32 21.25 21.25 1,318.0K
11:00 21.25 21.27 21.20 21.20 1,173.2K
11:05 21.19 21.31 21.17 21.30 1,016.6K
11:10 21.30 21.33 21.23 21.26 769.4K
11:15 21.25 21.28 21.24 21.27 478.0K
11:20 21.27 21.28 21.21 21.21 675.9K
11:25 21.21 21.23 21.16 21.22 739.9K
11:30 21.22 21.22 21.22 21.22 0.3K
13:00 21.22 21.33 21.14 21.23 1,522.4K
13:05 21.23 21.23 21.16 21.22 787.8K
13:10 21.22 21.38 21.20 21.37 1,973.3K
13:15 21.36 21.36 21.31 21.31 823.7K
13:20 21.30 21.30 21.21 21.21 994.4K
13:25 21.21 21.25 21.19 21.19 839.5K
13:30 21.20 21.22 21.18 21.20 763.9K
13:35 21.19 21.22 21.18 21.20 734.8K
13:40 21.20 21.21 21.20 21.20 560.8K
13:45 21.20 21.20 21.16 21.18 1,112.2K
13:50 21.19 21.20 21.17 21.17 611.3K
13:55 21.18 21.18 21.11 21.11 879.4K
14:00 21.11 21.19 21.11 21.16 721.9K
14:05 21.16 21.19 21.15 21.19 583.0K
14:10 21.19 21.22 21.19 21.21 832.8K
14:15 21.21 21.23 21.20 21.21 737.2K
14:20 21.20 21.20 21.11 21.13 1,049.3K
14:25 21.12 21.15 21.05 21.07 1,459.0K
14:30 21.06 21.12 21.06 21.09 799.7K
14:35 21.09 21.10 21.08 21.10 823.7K
14:40 21.10 21.16 21.08 21.16 1,126.3K
14:45 21.15 21.17 21.14 21.15 1,179.5K
14:50 21.15 21.15 21.12 21.13 1,436.5K
14:55 21.12 21.13 21.12 21.12 819.9K
15:40 21.13 21.13 21.13 21.13 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