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 23.20 23.82 23.20 23.70 11,226.2K
09:35 23.70 23.97 23.51 23.91 8,129.3K
09:40 23.90 24.08 23.77 24.08 6,253.9K
09:45 24.09 24.15 23.83 24.10 5,486.8K
09:50 24.10 24.17 23.94 23.99 3,963.9K
09:55 23.99 23.99 23.79 23.88 3,047.6K
10:00 23.88 23.88 23.67 23.79 3,306.6K
10:05 23.78 23.90 23.75 23.86 1,587.6K
10:10 23.83 23.89 23.79 23.87 1,973.4K
10:15 23.87 24.05 23.87 23.95 1,681.3K
10:20 23.93 23.98 23.85 23.97 1,288.2K
10:25 23.96 23.96 23.82 23.93 1,711.7K
10:30 23.93 23.93 23.74 23.88 1,340.8K
10:35 23.93 24.00 23.85 23.86 1,592.7K
10:40 23.84 23.94 23.84 23.94 674.2K
10:45 23.93 23.95 23.86 23.87 870.6K
10:50 23.86 23.93 23.86 23.88 935.6K
10:55 23.89 23.89 23.73 23.74 1,325.7K
11:00 23.74 24.25 23.73 24.06 5,858.8K
11:05 24.07 24.13 23.99 24.13 3,203.5K
11:10 24.13 24.14 23.86 23.87 1,870.0K
11:15 23.88 24.14 23.88 24.06 1,085.4K
11:20 24.06 24.08 23.97 23.98 818.3K
11:25 23.98 24.00 23.94 24.00 807.3K
11:30 23.98 23.98 23.98 23.98 0.6K
13:00 23.99 24.00 23.90 23.98 1,670.7K
13:05 23.95 24.01 23.92 23.93 1,254.3K
13:10 23.93 24.13 23.93 24.03 2,063.5K
13:15 24.04 24.04 23.97 23.98 795.7K
13:20 23.97 23.98 23.93 23.98 695.0K
13:25 23.98 24.06 23.98 24.00 956.5K
13:30 24.01 24.01 23.95 23.95 668.4K
13:35 23.95 24.00 23.94 23.99 576.1K
13:40 23.98 24.05 23.97 23.99 788.1K
13:45 24.00 24.03 23.99 24.03 576.0K
13:50 24.02 24.05 24.00 24.01 924.3K
13:55 24.01 24.05 24.01 24.04 684.9K
14:00 24.03 24.04 23.95 24.02 1,217.8K
14:05 24.02 24.04 24.01 24.01 819.0K
14:10 24.01 24.02 23.97 24.00 680.7K
14:15 24.00 24.04 24.00 24.02 869.9K
14:20 24.03 24.04 23.99 24.00 1,569.6K
14:25 23.99 24.03 23.96 24.02 1,172.5K
14:30 24.02 24.04 23.97 24.00 1,338.3K
14:35 23.99 24.00 23.86 23.89 2,222.8K
14:40 23.90 23.91 23.76 23.85 2,724.7K
14:45 23.85 23.85 23.76 23.76 2,572.3K
14:50 23.76 23.84 23.71 23.83 2,882.1K
14:55 23.83 23.87 23.83 23.87 1,188.2K
15:40 23.86 23.86 23.86 23.86 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