奥飞娱乐

002292
🏛️ 中国 →
9.07
最后更新: 2025-09-30
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 9.77 9.87 9.71 9.72 14,726.6K
09:35 9.73 9.83 9.73 9.83 5,777.5K
09:40 9.84 9.85 9.77 9.79 4,398.7K
09:45 9.79 9.80 9.73 9.80 4,024.1K
09:50 9.79 9.87 9.77 9.87 5,520.7K
09:55 9.87 9.87 9.80 9.83 3,241.7K
10:00 9.82 9.85 9.79 9.85 3,718.2K
10:05 9.85 9.86 9.82 9.82 2,685.2K
10:10 9.82 9.83 9.76 9.77 3,177.7K
10:15 9.77 9.77 9.71 9.74 3,978.3K
10:20 9.74 9.76 9.71 9.76 2,212.2K
10:25 9.76 9.76 9.70 9.71 2,151.6K
10:30 9.71 9.73 9.69 9.69 2,409.9K
10:35 9.68 9.73 9.68 9.70 2,340.2K
10:40 9.69 9.73 9.69 9.72 1,448.9K
10:45 9.73 9.73 9.68 9.71 2,068.5K
10:50 9.71 9.78 9.71 9.77 1,370.8K
10:55 9.76 9.79 9.75 9.79 1,385.3K
11:00 9.78 9.79 9.77 9.77 1,390.3K
11:05 9.77 9.83 9.76 9.82 1,774.0K
11:10 9.82 9.83 9.78 9.83 1,672.8K
11:15 9.82 9.84 9.81 9.82 1,308.4K
11:20 9.82 9.86 9.79 9.80 2,274.3K
11:25 9.80 9.83 9.77 9.79 1,585.0K
11:30 9.79 9.79 9.79 9.79 4.2K
13:00 9.85 9.98 9.80 9.96 8,653.3K
13:05 9.97 10.07 9.95 9.99 9,054.5K
13:10 9.99 10.00 9.93 9.94 2,916.0K
13:15 9.93 9.97 9.91 9.97 2,784.2K
13:20 9.97 9.98 9.92 9.92 1,605.0K
13:25 9.93 9.95 9.86 9.89 3,361.9K
13:30 9.88 9.90 9.87 9.87 1,434.0K
13:35 9.87 9.89 9.83 9.89 1,640.2K
13:40 9.88 9.89 9.84 9.86 874.6K
13:45 9.86 9.88 9.83 9.84 1,143.2K
13:50 9.84 9.84 9.78 9.80 2,285.5K
13:55 9.80 9.81 9.77 9.80 1,617.8K
14:00 9.81 9.81 9.75 9.76 2,019.9K
14:05 9.75 9.79 9.75 9.76 1,484.4K
14:10 9.76 9.77 9.73 9.77 1,879.3K
14:15 9.77 9.81 9.76 9.76 1,511.5K
14:20 9.77 9.80 9.76 9.77 863.5K
14:25 9.76 9.78 9.76 9.78 1,234.8K
14:30 9.78 9.81 9.77 9.81 1,712.6K
14:35 9.80 9.81 9.78 9.81 1,993.2K
14:40 9.81 9.84 9.80 9.81 2,061.1K
14:45 9.81 9.82 9.79 9.79 2,466.2K
14:50 9.79 9.82 9.79 9.80 3,409.5K
14:55 9.80 9.81 9.79 9.79 1,846.1K
15:40 9.79 9.79 9.79 9.79 2,323.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据