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 21.08 20.83 21.08 3,014.5K
09:35 21.07 21.10 21.02 21.05 1,683.0K
09:40 21.03 21.28 21.03 21.28 2,166.3K
09:45 21.30 21.43 21.23 21.25 2,686.4K
09:50 21.22 21.25 21.14 21.16 1,788.3K
09:55 21.17 21.17 21.08 21.13 1,917.3K
10:00 21.14 21.21 21.10 21.14 2,075.8K
10:05 21.14 21.19 21.11 21.16 1,193.6K
10:10 21.16 21.33 21.15 21.33 1,938.8K
10:15 21.33 21.41 21.27 21.41 3,271.4K
10:20 21.41 21.41 21.33 21.37 1,693.4K
10:25 21.37 21.40 21.33 21.33 1,208.7K
10:30 21.33 21.37 21.28 21.28 1,288.4K
10:35 21.28 21.37 21.28 21.33 982.9K
10:40 21.33 21.37 21.31 21.33 864.0K
10:45 21.35 21.36 21.27 21.29 821.9K
10:50 21.28 21.30 21.26 21.30 847.0K
10:55 21.29 21.33 21.28 21.31 616.0K
11:00 21.31 21.37 21.29 21.35 933.5K
11:05 21.35 21.36 21.27 21.28 753.9K
11:10 21.28 21.28 21.22 21.22 893.5K
11:15 21.22 21.28 21.21 21.28 794.6K
11:20 21.28 21.32 21.28 21.32 691.3K
11:25 21.32 21.33 21.24 21.28 810.8K
13:00 21.30 21.38 21.30 21.38 2,030.3K
13:05 21.37 21.39 21.33 21.33 1,168.9K
13:10 21.34 21.37 21.32 21.35 676.6K
13:15 21.35 21.38 21.33 21.35 912.3K
13:20 21.35 21.35 21.29 21.29 1,277.8K
13:25 21.30 21.32 21.26 21.27 1,198.1K
13:30 21.27 21.30 21.24 21.27 1,530.4K
13:35 21.28 21.33 21.28 21.30 1,011.3K
13:40 21.30 21.35 21.30 21.33 680.1K
13:45 21.34 21.36 21.32 21.35 884.5K
13:50 21.36 21.36 21.32 21.33 878.5K
13:55 21.32 21.33 21.30 21.31 788.5K
14:00 21.32 21.35 21.32 21.33 922.4K
14:05 21.33 21.33 21.29 21.30 890.1K
14:10 21.30 21.32 21.29 21.32 916.9K
14:15 21.30 21.32 21.29 21.31 712.0K
14:20 21.31 21.33 21.30 21.31 841.8K
14:25 21.31 21.31 21.20 21.24 2,362.1K
14:30 21.23 21.26 21.23 21.24 905.6K
14:35 21.23 21.30 21.23 21.30 898.3K
14:40 21.30 21.32 21.29 21.31 1,220.0K
14:45 21.31 21.35 21.30 21.34 2,196.0K
14:50 21.33 21.35 21.31 21.34 2,209.0K
14:55 21.34 21.35 21.33 21.34 1,927.8K
15:40 21.35 21.35 21.35 21.35 769.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据