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 21.48 21.55 21.34 21.53 3,440.6K
09:35 21.53 21.55 21.42 21.44 1,603.9K
09:40 21.45 21.51 21.27 21.37 1,984.5K
09:45 21.39 21.40 21.23 21.27 2,104.7K
09:50 21.27 21.27 21.07 21.17 2,894.0K
09:55 21.18 21.30 21.17 21.21 1,084.0K
10:00 21.21 21.21 21.08 21.15 1,846.2K
10:05 21.12 21.14 20.95 20.95 2,917.2K
10:10 20.97 21.08 20.95 21.02 1,699.5K
10:15 21.02 21.11 21.02 21.10 970.6K
10:20 21.11 21.11 20.99 21.00 1,089.3K
10:25 21.01 21.06 20.92 20.92 1,339.6K
10:30 20.92 20.94 20.81 20.81 2,084.7K
10:35 20.81 20.83 20.71 20.71 1,874.6K
10:40 20.74 20.83 20.74 20.78 1,021.9K
10:45 20.79 20.82 20.72 20.75 822.7K
10:50 20.78 20.78 20.63 20.74 1,824.5K
10:55 20.75 20.90 20.75 20.87 910.6K
11:00 20.87 20.91 20.84 20.88 551.6K
11:05 20.87 20.91 20.82 20.91 793.8K
11:10 20.92 20.93 20.79 20.79 690.3K
11:15 20.76 20.83 20.73 20.78 539.9K
11:20 20.77 20.78 20.69 20.69 576.7K
11:25 20.69 20.70 20.61 20.70 826.5K
11:30 20.70 20.70 20.70 20.70 0.5K
13:00 20.70 20.74 20.60 20.61 1,537.7K
13:05 20.61 20.77 20.58 20.77 990.2K
13:10 20.76 20.85 20.76 20.79 929.8K
13:15 20.77 20.79 20.64 20.66 939.4K
13:20 20.66 20.69 20.51 20.56 1,193.6K
13:25 20.55 20.61 20.51 20.51 1,095.7K
13:30 20.52 20.52 20.46 20.47 1,303.3K
13:35 20.47 20.47 20.42 20.44 945.0K
13:40 20.43 20.44 20.34 20.41 1,387.6K
13:45 20.40 20.47 20.36 20.36 927.2K
13:50 20.36 20.56 20.36 20.56 681.4K
13:55 20.54 20.58 20.46 20.47 835.5K
14:00 20.46 20.46 20.36 20.37 572.0K
14:05 20.37 20.38 20.34 20.36 913.0K
14:10 20.36 20.37 20.21 20.27 1,796.7K
14:15 20.25 20.26 20.19 20.20 1,671.9K
14:20 20.20 20.21 20.10 20.10 1,661.3K
14:25 20.13 20.26 20.08 20.21 1,674.8K
14:30 20.17 20.17 20.00 20.00 1,494.0K
14:35 20.01 20.10 19.95 20.09 2,328.9K
14:40 20.09 20.28 20.09 20.28 1,376.6K
14:45 20.29 20.33 20.14 20.33 1,821.0K
14:50 20.32 20.38 20.31 20.31 1,404.7K
14:55 20.32 20.32 20.27 20.30 911.7K
15:40 20.30 20.30 20.30 20.30 568.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据