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 23.86 24.27 23.86 24.17 9,263.8K
09:35 24.19 24.29 23.89 23.94 6,645.1K
09:40 23.95 24.20 23.71 24.19 4,806.5K
09:45 24.21 24.21 24.08 24.12 2,913.1K
09:50 24.12 24.13 23.90 23.95 2,821.0K
09:55 23.93 23.99 23.81 23.87 3,304.5K
10:00 23.83 23.99 23.75 23.78 3,099.5K
10:05 23.79 23.87 23.70 23.85 3,032.7K
10:10 23.83 24.05 23.83 23.95 1,581.3K
10:15 23.93 24.08 23.92 23.96 2,010.7K
10:20 23.96 24.07 23.95 24.05 1,473.7K
10:25 24.06 24.16 24.03 24.12 2,248.8K
10:30 24.11 24.16 24.07 24.15 1,497.0K
10:35 24.16 24.23 24.15 24.15 1,912.4K
10:40 24.15 24.30 24.14 24.30 2,109.5K
10:45 24.30 24.35 24.21 24.35 2,053.6K
10:50 24.35 24.42 24.30 24.33 2,228.8K
10:55 24.34 24.40 24.15 24.23 2,050.7K
11:00 24.23 24.24 24.09 24.13 1,269.3K
11:05 24.15 24.20 24.11 24.16 1,147.7K
11:10 24.17 24.20 24.09 24.12 806.9K
11:15 24.07 24.07 23.84 23.91 2,564.7K
11:20 23.93 23.95 23.71 23.73 2,553.6K
11:25 23.72 23.86 23.71 23.85 1,500.2K
11:30 23.85 23.85 23.85 23.85 10.3K
13:00 23.88 23.88 23.65 23.65 2,502.5K
13:05 23.64 23.82 23.64 23.80 1,711.1K
13:10 23.78 23.78 23.65 23.69 1,860.9K
13:15 23.69 23.79 23.58 23.58 2,062.9K
13:20 23.58 23.58 23.33 23.35 5,194.8K
13:25 23.34 23.47 23.30 23.30 3,059.0K
13:30 23.31 23.41 23.25 23.28 2,977.2K
13:35 23.30 23.59 23.30 23.50 1,807.7K
13:40 23.50 23.64 23.40 23.63 1,170.2K
13:45 23.64 23.76 23.64 23.70 1,332.3K
13:50 23.67 23.67 23.46 23.55 1,415.3K
13:55 23.59 23.66 23.58 23.58 864.1K
14:00 23.59 23.84 23.58 23.78 1,687.2K
14:05 23.79 23.91 23.70 23.77 1,395.8K
14:10 23.78 23.95 23.74 23.93 1,330.4K
14:15 23.94 24.13 23.91 24.13 1,873.5K
14:20 24.14 24.21 23.98 24.04 2,412.1K
14:25 24.03 24.15 24.01 24.09 1,317.0K
14:30 24.08 24.11 24.05 24.08 1,100.7K
14:35 24.07 24.16 24.07 24.16 2,399.7K
14:40 24.15 24.22 24.15 24.19 2,438.6K
14:45 24.17 24.21 24.13 24.20 2,251.3K
14:50 24.21 24.30 24.20 24.28 4,151.2K
14:55 24.28 24.38 24.28 24.37 1,881.7K
15:40 24.38 24.38 24.38 24.38 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