奥飞数据

300738
🏛️ 中国 →
22.30
最后更新: 2025-09-29
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 20.99 21.05 20.83 20.83 5,094.8K
09:35 20.83 20.86 20.72 20.85 4,389.8K
09:40 20.83 20.97 20.80 20.91 2,255.9K
09:45 20.90 20.93 20.83 20.91 1,567.0K
09:50 20.91 20.96 20.84 20.92 1,489.2K
09:55 20.92 20.93 20.86 20.93 975.1K
10:00 20.91 21.14 20.91 21.12 2,444.3K
10:05 21.12 21.22 21.12 21.12 3,010.3K
10:10 21.13 21.14 21.09 21.13 1,097.2K
10:15 21.13 21.22 21.11 21.22 1,162.0K
10:20 21.22 21.36 21.21 21.30 3,799.3K
10:25 21.30 21.42 21.27 21.41 2,701.2K
10:30 21.41 21.47 21.37 21.47 3,679.8K
10:35 21.58 21.75 21.50 21.50 6,639.7K
10:40 21.49 21.49 21.32 21.32 1,608.9K
10:45 21.32 21.34 21.20 21.25 1,701.6K
10:50 21.25 21.34 21.24 21.29 1,497.2K
10:55 21.28 21.28 21.22 21.27 872.8K
11:00 21.25 21.32 21.23 21.23 878.3K
11:05 21.22 21.28 21.19 21.25 984.8K
11:10 21.24 21.33 21.24 21.29 776.5K
11:15 21.29 21.30 21.23 21.24 269.2K
11:20 21.24 21.28 21.24 21.25 366.1K
11:25 21.25 21.25 21.11 21.11 1,337.3K
11:30 21.12 21.12 21.12 21.12 0.5K
13:00 21.11 21.21 21.08 21.20 1,121.2K
13:05 21.19 21.23 21.10 21.15 1,132.5K
13:10 21.15 21.26 21.14 21.26 1,156.4K
13:15 21.24 21.26 21.15 21.15 970.5K
13:20 21.15 21.15 21.02 21.02 1,600.5K
13:25 21.02 21.09 20.99 21.07 1,508.5K
13:30 21.06 21.20 21.06 21.16 836.0K
13:35 21.14 21.30 21.11 21.25 1,759.7K
13:40 21.24 21.26 21.15 21.16 544.6K
13:45 21.16 21.21 21.14 21.15 652.4K
13:50 21.16 21.23 21.15 21.21 707.3K
13:55 21.21 21.21 21.14 21.14 600.3K
14:00 21.15 21.28 21.14 21.26 914.3K
14:05 21.26 21.27 21.22 21.22 477.5K
14:10 21.22 21.22 21.16 21.17 499.1K
14:15 21.16 21.22 21.16 21.20 461.1K
14:20 21.21 21.22 21.17 21.22 731.0K
14:25 21.21 21.26 21.20 21.20 802.3K
14:30 21.21 21.24 21.18 21.18 870.0K
14:35 21.18 21.19 21.14 21.14 981.5K
14:40 21.14 21.15 21.07 21.07 1,198.0K
14:45 21.07 21.10 21.06 21.09 1,553.4K
14:50 21.08 21.10 21.06 21.07 2,029.8K
14:55 21.07 21.14 21.07 21.11 1,175.0K
15:40 21.10 21.10 21.10 21.10 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