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 20.73 20.85 20.62 20.77 3,581.8K
09:35 20.77 20.93 20.77 20.89 2,173.7K
09:40 20.89 20.96 20.70 20.93 2,060.4K
09:45 20.93 20.93 20.75 20.76 1,452.0K
09:50 20.76 20.91 20.75 20.89 1,220.3K
09:55 20.89 20.93 20.86 20.86 1,277.9K
10:00 20.85 20.89 20.72 20.76 1,655.2K
10:05 20.78 20.86 20.75 20.84 660.2K
10:10 20.82 20.86 20.80 20.82 839.6K
10:15 20.82 20.84 20.71 20.71 1,368.9K
10:20 20.71 20.72 20.66 20.71 1,447.6K
10:25 20.71 20.73 20.68 20.70 686.3K
10:30 20.70 20.74 20.61 20.67 1,567.3K
10:35 20.67 20.68 20.54 20.57 2,109.4K
10:40 20.56 20.59 20.50 20.53 1,708.5K
10:45 20.51 20.55 20.50 20.51 1,010.4K
10:50 20.50 20.54 20.47 20.48 1,045.7K
10:55 20.46 20.58 20.46 20.57 835.0K
11:00 20.57 20.63 20.52 20.52 710.5K
11:05 20.52 20.60 20.51 20.60 462.6K
11:10 20.59 20.65 20.56 20.62 456.2K
11:15 20.62 20.64 20.55 20.62 525.2K
11:20 20.62 20.69 20.58 20.64 476.9K
11:25 20.64 20.66 20.61 20.66 322.9K
11:30 20.66 20.66 20.66 20.66 0.2K
13:00 20.70 20.74 20.61 20.71 716.6K
13:05 20.71 20.79 20.69 20.75 723.1K
13:10 20.75 20.80 20.73 20.73 489.7K
13:15 20.75 20.81 20.73 20.77 590.5K
13:20 20.76 20.80 20.67 20.69 538.7K
13:25 20.68 20.68 20.63 20.66 304.9K
13:30 20.66 20.67 20.64 20.66 347.0K
13:35 20.67 20.77 20.64 20.76 591.4K
13:40 20.76 20.78 20.71 20.72 267.6K
13:45 20.72 20.74 20.70 20.72 527.8K
13:50 20.72 20.83 20.72 20.83 588.3K
13:55 20.82 21.10 20.80 21.04 3,049.8K
14:00 21.04 21.04 20.86 20.87 1,623.5K
14:05 20.86 20.92 20.83 20.84 1,009.9K
14:10 20.84 20.88 20.82 20.86 607.5K
14:15 20.85 20.92 20.85 20.91 707.7K
14:20 20.91 20.92 20.88 20.91 945.5K
14:25 20.91 20.95 20.88 20.95 972.5K
14:30 20.95 21.00 20.95 20.96 1,204.6K
14:35 20.96 21.04 20.96 21.00 1,477.6K
14:40 21.00 21.06 20.99 21.04 1,292.1K
14:45 21.04 21.04 20.96 20.98 1,281.0K
14:50 20.99 21.00 20.96 20.98 1,286.5K
14:55 20.97 20.99 20.97 20.99 649.3K
15:40 20.99 20.99 20.99 20.99 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