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 9.80 10.11 9.80 9.96 51,795.9K
09:35 9.95 10.05 9.73 9.73 22,478.9K
09:40 9.76 9.92 9.76 9.79 9,104.9K
09:45 9.78 9.91 9.78 9.89 8,763.2K
09:50 9.88 9.88 9.77 9.80 6,318.0K
09:55 9.79 9.87 9.75 9.78 6,346.1K
10:00 9.76 9.78 9.65 9.66 6,731.0K
10:05 9.68 9.68 9.57 9.58 6,095.4K
10:10 9.58 9.60 9.50 9.53 5,037.6K
10:15 9.55 9.61 9.54 9.61 3,268.9K
10:20 9.63 9.69 9.61 9.67 4,140.4K
10:25 9.66 9.69 9.63 9.67 1,657.9K
10:30 9.67 9.67 9.60 9.64 1,747.5K
10:35 9.65 9.70 9.64 9.69 1,697.1K
10:40 9.69 9.69 9.60 9.61 1,341.7K
10:45 9.61 9.67 9.61 9.64 1,054.7K
10:50 9.65 9.66 9.61 9.62 738.2K
10:55 9.61 9.62 9.58 9.59 1,172.3K
11:00 9.59 9.59 9.53 9.58 2,165.6K
11:05 9.58 9.65 9.54 9.63 1,770.9K
11:10 9.63 9.72 9.60 9.70 2,020.8K
11:15 9.70 9.77 9.66 9.70 1,631.2K
11:20 9.70 9.78 9.67 9.71 2,181.4K
11:25 9.72 9.76 9.69 9.75 1,538.5K
11:30 9.75 9.75 9.75 9.75 4.0K
13:00 9.76 10.31 9.73 10.31 42,126.5K
13:05 10.31 10.31 10.31 10.31 10,758.5K
13:10 10.31 10.31 9.94 9.95 22,962.1K
13:15 9.95 10.04 9.94 10.02 7,208.7K
13:20 9.96 10.04 9.96 9.99 4,303.4K
13:25 9.99 10.05 9.97 10.05 2,874.3K
13:30 10.03 10.04 9.99 10.02 2,474.6K
13:35 10.02 10.05 10.00 10.02 2,156.8K
13:40 10.03 10.04 10.00 10.01 1,265.8K
13:45 10.02 10.05 10.01 10.04 1,730.3K
13:50 10.04 10.12 10.04 10.08 2,544.2K
13:55 10.08 10.08 10.04 10.05 1,832.7K
14:00 10.04 10.04 9.99 9.99 2,479.6K
14:05 9.99 10.02 9.99 10.01 1,618.0K
14:10 10.02 10.10 10.01 10.05 1,757.3K
14:15 10.05 10.05 10.02 10.04 928.3K
14:20 10.04 10.06 10.03 10.04 1,155.5K
14:25 10.04 10.05 10.02 10.05 1,053.8K
14:30 10.05 10.05 10.01 10.02 1,618.1K
14:35 10.02 10.03 10.01 10.03 1,500.9K
14:40 10.04 10.30 10.03 10.16 7,248.9K
14:45 10.16 10.25 10.02 10.15 4,717.7K
14:50 10.16 10.16 10.06 10.10 4,279.8K
14:55 10.10 10.10 10.09 10.09 2,585.5K
15:40 10.09 10.09 10.09 10.09 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