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 20.52 20.58 20.41 20.46 3,634.1K
09:35 20.45 20.53 20.39 20.48 1,794.3K
09:40 20.48 20.54 20.46 20.54 1,703.5K
09:45 20.55 20.67 20.51 20.60 2,871.8K
09:50 20.63 20.63 20.55 20.58 1,084.4K
09:55 20.60 20.61 20.53 20.53 1,080.2K
10:00 20.52 20.60 20.50 20.53 834.2K
10:05 20.54 20.57 20.49 20.50 1,051.2K
10:10 20.50 20.59 20.49 20.58 732.5K
10:15 20.59 20.62 20.50 20.50 873.8K
10:20 20.51 20.55 20.46 20.46 688.2K
10:25 20.46 20.53 20.43 20.43 807.5K
10:30 20.43 20.47 20.42 20.45 632.6K
10:35 20.45 20.47 20.37 20.38 694.4K
10:40 20.40 20.41 20.31 20.33 638.7K
10:45 20.35 20.44 20.34 20.41 478.2K
10:50 20.42 20.44 20.39 20.43 220.3K
10:55 20.44 20.46 20.39 20.42 368.5K
11:00 20.43 20.50 20.39 20.50 413.1K
11:05 20.51 20.55 20.50 20.54 568.3K
11:10 20.54 20.59 20.48 20.58 572.5K
11:15 20.58 20.64 20.58 20.63 1,257.2K
11:20 20.64 20.70 20.62 20.67 1,753.4K
11:25 20.68 20.72 20.60 20.65 1,042.7K
11:30 20.65 20.65 20.65 20.65 6.8K
13:00 20.66 20.66 20.59 20.61 512.8K
13:05 20.61 20.69 20.61 20.66 586.6K
13:10 20.65 20.68 20.59 20.59 420.8K
13:15 20.60 20.66 20.55 20.59 649.8K
13:20 20.59 20.62 20.57 20.60 359.2K
13:25 20.61 20.65 20.61 20.61 365.5K
13:30 20.60 20.63 20.58 20.59 320.9K
13:35 20.59 20.60 20.57 20.59 307.5K
13:40 20.60 20.62 20.55 20.58 378.3K
13:45 20.58 20.62 20.55 20.59 274.8K
13:50 20.61 20.64 20.60 20.62 384.1K
13:55 20.61 20.64 20.59 20.64 375.0K
14:00 20.64 20.70 20.64 20.70 1,237.8K
14:05 20.70 20.71 20.65 20.67 813.8K
14:10 20.67 20.68 20.62 20.67 546.2K
14:15 20.67 20.67 20.64 20.64 483.7K
14:20 20.64 20.66 20.61 20.63 417.3K
14:25 20.63 20.66 20.61 20.63 391.1K
14:30 20.62 20.63 20.54 20.56 1,078.7K
14:35 20.56 20.90 20.56 20.74 3,536.9K
14:40 20.72 20.72 20.64 20.67 1,753.5K
14:45 20.67 20.69 20.66 20.67 1,126.8K
14:50 20.66 20.68 20.66 20.67 1,250.0K
14:55 20.67 20.71 20.66 20.70 1,063.8K
15:40 20.73 20.73 20.73 20.73 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