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 10.13 10.25 9.92 9.99 14,689.4K
09:35 9.99 10.09 9.94 10.00 6,185.0K
09:40 10.00 10.08 9.96 10.08 4,398.2K
09:45 10.09 10.09 10.00 10.01 3,053.3K
09:50 10.02 10.02 9.91 9.92 5,178.1K
09:55 9.93 9.94 9.87 9.88 4,245.7K
10:00 9.88 9.88 9.79 9.81 5,933.1K
10:05 9.81 9.91 9.77 9.88 4,263.6K
10:10 9.88 9.92 9.85 9.88 1,834.5K
10:15 9.88 9.93 9.86 9.91 2,213.3K
10:20 9.91 9.99 9.91 9.95 1,723.3K
10:25 9.95 10.05 9.93 9.94 2,396.3K
10:30 9.94 10.03 9.94 9.98 1,505.4K
10:35 9.98 10.04 9.97 9.99 1,410.0K
10:40 9.99 10.04 9.99 10.02 1,074.1K
10:45 10.00 10.02 9.98 9.99 547.7K
10:50 9.99 10.00 9.95 9.96 1,298.1K
10:55 9.97 9.98 9.93 9.98 1,373.7K
11:00 9.97 10.02 9.95 9.99 693.4K
11:05 9.99 9.99 9.94 9.97 538.8K
11:10 9.96 9.98 9.94 9.96 608.8K
11:15 9.96 9.97 9.90 9.90 1,372.1K
11:20 9.90 9.95 9.90 9.93 1,088.6K
11:25 9.92 9.95 9.90 9.92 742.7K
11:30 9.91 9.91 9.91 9.91 2.1K
13:00 9.91 9.92 9.88 9.91 893.9K
13:05 9.90 9.90 9.84 9.84 1,229.5K
13:10 9.86 9.87 9.82 9.83 811.9K
13:15 9.83 9.84 9.81 9.82 595.1K
13:20 9.82 9.86 9.81 9.83 946.6K
13:25 9.83 9.84 9.80 9.80 1,184.2K
13:30 9.80 9.83 9.80 9.80 952.4K
13:35 9.81 9.83 9.80 9.80 1,217.5K
13:40 9.79 9.83 9.79 9.83 1,092.4K
13:45 9.82 9.83 9.76 9.77 1,834.8K
13:50 9.77 9.80 9.74 9.75 1,739.7K
13:55 9.74 9.79 9.72 9.73 2,285.6K
14:00 9.74 9.87 9.74 9.87 1,567.4K
14:05 9.87 9.91 9.82 9.91 1,437.9K
14:10 9.91 9.91 9.83 9.86 1,142.7K
14:15 9.87 9.90 9.84 9.88 820.1K
14:20 9.88 9.88 9.81 9.82 764.2K
14:25 9.82 9.84 9.80 9.83 891.5K
14:30 9.82 9.85 9.80 9.81 1,043.2K
14:35 9.81 9.82 9.79 9.79 1,050.7K
14:40 9.79 9.80 9.70 9.75 3,555.8K
14:45 9.76 9.78 9.73 9.73 3,319.4K
14:50 9.73 9.78 9.73 9.74 3,390.4K
14:55 9.74 9.77 9.73 9.76 2,452.2K
15:40 9.76 9.76 9.76 9.76 1,964.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据