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 23.82 23.97 23.60 23.70 8,461.2K
09:35 23.71 23.83 23.55 23.58 5,055.8K
09:40 23.59 23.65 23.53 23.58 4,346.4K
09:45 23.57 23.66 23.46 23.50 4,703.0K
09:50 23.49 23.59 23.43 23.59 4,380.9K
09:55 23.61 24.14 23.55 24.07 5,856.3K
10:00 24.06 24.50 24.03 24.35 11,483.5K
10:05 24.33 24.68 24.31 24.57 9,199.0K
10:10 24.56 24.68 24.45 24.65 4,629.1K
10:15 24.65 24.68 24.50 24.57 3,968.0K
10:20 24.57 24.70 24.51 24.52 3,012.4K
10:25 24.52 24.64 24.39 24.39 2,028.0K
10:30 24.38 24.48 24.31 24.34 2,196.4K
10:35 24.35 24.59 24.34 24.59 2,037.3K
10:40 24.59 24.88 24.54 24.88 5,430.0K
10:45 24.88 24.91 24.69 24.70 3,217.2K
10:50 24.69 24.82 24.62 24.63 1,598.6K
10:55 24.62 24.74 24.59 24.70 1,056.5K
11:00 24.69 24.69 24.54 24.63 1,096.0K
11:05 24.63 24.71 24.61 24.70 1,037.8K
11:10 24.71 24.72 24.61 24.61 1,267.4K
11:15 24.61 24.72 24.60 24.70 957.5K
11:20 24.70 24.70 24.63 24.70 991.8K
11:25 24.71 24.83 24.70 24.78 1,501.5K
11:30 24.78 24.78 24.78 24.78 4.3K
13:00 24.80 24.96 24.79 24.88 3,696.0K
13:05 24.87 24.89 24.78 24.86 1,774.5K
13:10 24.86 24.89 24.79 24.89 1,878.6K
13:15 24.91 25.00 24.90 25.00 3,865.7K
13:20 25.00 25.21 24.99 25.03 6,172.8K
13:25 25.01 25.20 24.99 25.17 3,323.0K
13:30 25.16 25.17 24.74 25.05 4,408.8K
13:35 25.05 25.05 24.87 24.95 2,317.4K
13:40 24.94 24.97 24.81 24.81 1,443.1K
13:45 24.80 24.83 24.68 24.81 2,880.7K
13:50 24.78 24.90 24.70 24.70 1,469.4K
13:55 24.70 24.71 24.59 24.61 3,050.0K
14:00 24.64 24.83 24.64 24.82 2,153.3K
14:05 24.82 24.90 24.78 24.89 1,375.6K
14:10 24.88 24.89 24.70 24.81 1,261.2K
14:15 24.80 24.82 24.60 24.60 1,341.7K
14:20 24.60 24.61 24.50 24.61 3,082.5K
14:25 24.60 24.62 24.38 24.39 2,507.9K
14:30 24.37 24.59 24.23 24.59 3,821.1K
14:35 24.59 24.64 24.43 24.43 2,336.4K
14:40 24.44 24.44 24.29 24.30 2,358.3K
14:45 24.30 24.30 24.05 24.23 3,669.0K
14:50 24.24 24.24 24.08 24.08 3,614.2K
14:55 24.07 24.08 24.00 24.00 2,251.9K
15:40 24.01 24.01 24.01 24.01 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