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 23.65 24.24 23.63 23.93 21,575.0K
09:35 23.94 24.07 23.48 23.48 12,358.1K
09:40 23.46 23.87 23.44 23.66 6,626.1K
09:45 23.66 23.68 23.30 23.35 5,000.2K
09:50 23.34 23.46 23.29 23.44 3,832.0K
09:55 23.45 23.69 23.45 23.55 3,539.1K
10:00 23.57 23.71 23.57 23.61 2,497.0K
10:05 23.63 23.85 23.58 23.83 3,716.6K
10:10 23.85 24.17 23.85 24.17 7,899.8K
10:15 24.17 24.64 24.16 24.63 10,244.0K
10:20 24.64 24.73 24.19 24.19 6,063.2K
10:25 24.19 24.34 24.18 24.18 2,607.9K
10:30 24.18 24.22 24.06 24.10 2,289.8K
10:35 24.10 24.15 24.01 24.15 1,930.6K
10:40 24.15 24.16 24.08 24.08 1,135.5K
10:45 24.08 24.11 23.96 24.09 1,518.8K
10:50 24.09 24.15 24.01 24.13 1,088.6K
10:55 24.12 24.14 24.03 24.04 864.4K
11:00 24.04 24.09 23.92 23.93 1,264.6K
11:05 23.94 24.04 23.93 24.00 1,218.1K
11:10 23.99 24.00 23.94 23.94 1,116.8K
11:15 23.93 23.95 23.81 23.83 1,634.2K
11:20 23.83 23.93 23.75 23.92 2,162.9K
11:25 23.93 23.93 23.69 23.73 1,751.4K
11:30 23.74 23.74 23.74 23.74 3.6K
13:00 23.73 23.74 23.53 23.53 2,055.5K
13:05 23.52 23.62 23.45 23.57 2,188.5K
13:10 23.58 23.61 23.38 23.38 1,959.2K
13:15 23.38 23.44 23.31 23.35 2,212.6K
13:20 23.35 23.46 23.30 23.31 1,697.0K
13:25 23.30 23.34 23.23 23.32 2,375.5K
13:30 23.35 23.45 23.32 23.34 1,352.8K
13:35 23.34 23.35 23.23 23.26 1,085.2K
13:40 23.26 23.30 23.24 23.30 1,125.0K
13:45 23.29 23.47 23.28 23.45 1,168.7K
13:50 23.45 23.47 23.34 23.42 904.6K
13:55 23.42 23.42 23.35 23.37 791.5K
14:00 23.37 23.37 23.28 23.36 1,364.8K
14:05 23.35 23.40 23.31 23.40 626.1K
14:10 23.40 23.47 23.39 23.47 833.5K
14:15 23.47 23.60 23.47 23.54 1,223.2K
14:20 23.54 23.57 23.50 23.55 793.8K
14:25 23.56 23.59 23.55 23.58 686.0K
14:30 23.58 23.62 23.48 23.48 1,301.0K
14:35 23.48 23.58 23.47 23.56 1,555.3K
14:40 23.57 23.60 23.49 23.50 1,546.9K
14:45 23.50 23.54 23.49 23.50 1,836.2K
14:50 23.51 23.51 23.48 23.49 3,124.6K
14:55 23.50 23.51 23.48 23.51 1,582.7K
15:40 23.51 23.51 23.51 23.51 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