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 7.99 8.09 7.93 8.08 6,888.1K
09:35 8.08 8.12 8.04 8.10 5,724.9K
09:40 8.10 8.15 8.08 8.15 3,952.0K
09:45 8.15 8.21 8.15 8.17 4,961.3K
09:50 8.18 8.21 8.16 8.19 3,882.5K
09:55 8.19 8.19 8.06 8.07 3,275.3K
10:00 8.07 8.07 8.02 8.03 2,577.3K
10:05 8.03 8.04 7.95 7.95 2,720.6K
10:10 7.95 7.97 7.94 7.94 1,976.2K
10:15 7.95 7.95 7.88 7.90 3,011.2K
10:20 7.89 7.93 7.88 7.89 1,370.5K
10:25 7.88 7.91 7.85 7.90 2,022.9K
10:30 7.90 7.90 7.85 7.85 1,269.4K
10:35 7.85 7.89 7.84 7.86 1,101.4K
10:40 7.88 7.94 7.88 7.91 1,611.4K
10:45 7.91 7.99 7.90 7.99 916.7K
10:50 7.98 7.98 7.92 7.96 988.4K
10:55 7.94 7.95 7.91 7.93 518.7K
11:00 7.94 7.94 7.90 7.90 896.6K
11:05 7.90 7.96 7.90 7.95 572.5K
11:10 7.95 7.97 7.93 7.97 372.5K
11:15 7.97 7.97 7.93 7.93 326.8K
11:20 7.93 7.93 7.88 7.88 715.0K
11:25 7.88 7.90 7.87 7.87 659.4K
11:30 7.87 7.87 7.87 7.87 1.6K
13:00 7.87 7.89 7.84 7.87 1,150.2K
13:05 7.87 7.88 7.84 7.86 833.9K
13:10 7.85 7.89 7.85 7.87 936.6K
13:15 7.87 7.90 7.86 7.88 495.0K
13:20 7.89 7.94 7.89 7.94 741.7K
13:25 7.95 8.01 7.93 7.97 1,534.9K
13:30 7.96 8.00 7.95 7.96 1,012.6K
13:35 7.97 8.05 7.97 8.04 1,578.7K
13:40 8.05 8.06 8.00 8.04 1,472.1K
13:45 8.05 8.14 8.04 8.14 2,582.0K
13:50 8.13 8.20 8.12 8.19 3,555.4K
13:55 8.21 8.24 8.15 8.19 2,413.0K
14:00 8.19 8.29 8.19 8.24 3,019.9K
14:05 8.22 8.26 8.20 8.24 1,506.4K
14:10 8.23 8.31 8.23 8.28 3,049.0K
14:15 8.29 8.34 8.26 8.31 2,371.2K
14:20 8.31 8.40 8.29 8.30 4,682.3K
14:25 8.30 8.30 8.22 8.23 2,971.2K
14:30 8.23 8.25 8.20 8.23 2,164.7K
14:35 8.23 8.26 8.20 8.26 2,129.3K
14:40 8.26 8.32 8.26 8.30 2,564.8K
14:45 8.30 8.31 8.27 8.28 1,825.1K
14:50 8.27 8.28 8.26 8.27 1,763.1K
14:55 8.28 8.29 8.28 8.28 1,461.2K
15:00 8.26 8.26 8.26 8.26 1,368.5K
15:40 8.26 8.26 8.26 8.26 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