奥飞数据

300738
🏛️ 中国 →
21.98
最后更新: 2025-09-26
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 22.90 23.13 22.74 23.03 14,016.2K
09:35 23.03 23.18 22.90 23.15 6,389.8K
09:40 23.16 23.28 23.06 23.17 7,102.0K
09:45 23.18 23.20 22.94 22.95 3,561.2K
09:50 22.96 23.00 22.95 22.97 2,156.5K
09:55 22.96 22.98 22.85 22.91 2,287.8K
10:00 22.91 23.09 22.84 23.02 2,433.9K
10:05 23.04 23.19 23.02 23.16 2,541.0K
10:10 23.15 23.16 23.03 23.14 1,265.6K
10:15 23.14 23.14 23.04 23.08 916.9K
10:20 23.08 23.14 23.07 23.11 833.1K
10:25 23.11 23.20 23.09 23.18 1,882.6K
10:30 23.18 23.20 23.11 23.11 1,946.3K
10:35 23.11 23.21 23.07 23.18 1,157.9K
10:40 23.17 23.20 23.11 23.17 944.6K
10:45 23.17 23.19 23.13 23.18 796.0K
10:50 23.17 23.18 23.16 23.16 558.2K
10:55 23.15 23.17 23.07 23.14 636.0K
11:00 23.14 23.16 23.09 23.15 439.3K
11:05 23.15 23.15 23.00 23.00 960.5K
11:10 23.03 23.04 22.97 22.98 990.1K
11:15 22.97 23.02 22.95 22.98 706.6K
11:20 22.98 23.11 22.97 23.07 544.6K
11:25 23.09 23.09 23.02 23.06 391.1K
11:30 23.07 23.07 23.07 23.07 2.5K
13:00 23.10 23.20 23.00 23.19 1,735.3K
13:05 23.19 23.23 23.12 23.15 1,481.5K
13:10 23.13 23.15 23.09 23.12 624.9K
13:15 23.13 23.28 23.13 23.19 2,181.1K
13:20 23.19 23.24 23.12 23.23 1,079.7K
13:25 23.22 23.23 23.18 23.20 770.2K
13:30 23.20 23.22 23.15 23.17 916.2K
13:35 23.18 23.20 23.12 23.14 620.2K
13:40 23.15 23.16 23.04 23.04 852.0K
13:45 23.04 23.10 23.03 23.09 760.5K
13:50 23.08 23.09 23.04 23.07 570.6K
13:55 23.07 23.07 22.99 23.05 889.3K
14:00 23.06 23.07 23.00 23.00 536.2K
14:05 23.01 23.02 22.94 23.01 871.6K
14:10 23.01 23.05 22.98 23.03 627.6K
14:15 23.02 23.04 23.00 23.04 491.6K
14:20 23.04 23.10 23.03 23.09 631.3K
14:25 23.07 23.09 23.05 23.07 422.7K
14:30 23.07 23.14 23.07 23.14 1,115.9K
14:35 23.14 23.15 23.10 23.13 684.6K
14:40 23.12 23.13 23.08 23.11 830.1K
14:45 23.11 23.12 23.10 23.12 1,082.9K
14:50 23.11 23.14 23.11 23.14 1,611.9K
14:55 23.14 23.15 23.12 23.15 1,089.3K
15:40 23.17 23.17 23.17 23.17 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