奥飞娱乐

002292
🏛️ 中国 →
9.03
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 9.30 9.35 8.63 8.65 109.9M
2024-12-30 9.65 9.92 9.24 9.27 140.9M
2024-12-27 9.03 9.73 8.82 9.49 180.9M
2024-12-26 8.88 9.10 8.78 8.94 83.3M
2024-12-25 9.04 9.06 8.30 8.77 96.6M
2024-12-24 8.99 9.07 8.67 9.06 112.1M
2024-12-23 9.71 9.78 8.81 8.90 181.5M
2024-12-20 9.80 10.08 9.67 9.79 138.8M
2024-12-19 10.01 10.22 9.51 9.76 183.2M
2024-12-18 10.03 10.55 9.90 10.25 189.3M
2024-12-17 11.38 11.44 10.58 10.58 154.2M
2024-12-16 12.18 12.97 11.50 11.76 331.9M
2024-12-13 10.88 12.40 10.70 11.84 321.3M
2024-12-12 10.65 11.80 10.52 11.27 295.4M
2024-12-11 10.57 11.30 10.41 10.81 375.1M
2024-12-10 9.76 10.42 9.40 10.42 205.2M
2024-12-09 9.70 10.05 9.26 9.47 209.1M
2024-12-06 9.42 10.28 9.32 9.70 307.1M
2024-12-05 8.93 9.81 8.68 9.60 308.8M
2024-12-04 10.10 10.19 8.90 9.00 297.9M
2024-12-03 9.25 10.24 9.00 9.68 272.0M
2024-12-02 9.00 9.65 8.83 9.31 292.1M
2024-11-29 9.21 10.01 9.16 9.26 370.4M
2024-11-28 10.07 10.45 9.60 10.18 439.5M
2024-11-27 8.50 9.89 8.31 9.50 406.9M
2024-11-26 9.23 9.23 8.77 9.23 176.8M
2024-11-25 8.01 8.39 7.48 8.39 197.5M
2024-11-22 7.54 8.25 7.30 7.63 212.2M
2024-11-21 7.28 8.10 7.28 7.61 169.5M
2024-11-20 6.80 7.51 6.79 7.39 155.1M
2024-11-19 6.66 6.83 6.52 6.83 56.3M
2024-11-18 7.42 7.45 6.65 6.66 138.7M
2024-11-15 7.40 7.81 7.36 7.39 100.5M
2024-11-14 7.64 7.90 7.34 7.36 77.7M
2024-11-13 7.40 7.73 7.34 7.65 77.1M
2024-11-12 7.60 7.75 7.38 7.46 72.5M
2024-11-11 7.29 7.65 7.27 7.60 71.7M
2024-11-08 7.61 7.64 7.27 7.32 69.7M
2024-11-07 7.18 7.57 7.13 7.50 70.9M
2024-11-06 7.11 7.44 7.03 7.27 80.8M
2024-11-05 6.85 7.27 6.82 7.13 61.6M
2024-11-04 6.71 6.91 6.67 6.86 30.6M
2024-11-01 7.06 7.07 6.69 6.73 60.1M
2024-10-31 6.92 7.18 6.80 7.08 62.0M
2024-10-30 6.93 7.10 6.87 6.97 45.2M
2024-10-29 7.40 7.44 6.97 6.98 73.9M
2024-10-28 7.19 7.34 7.13 7.25 60.7M
2024-10-25 7.06 7.30 7.05 7.19 63.7M
2024-10-24 7.13 7.31 6.98 7.08 74.1M
2024-10-23 7.25 7.40 7.04 7.13 128.7M
2024-10-22 6.90 7.69 6.90 7.28 231.8M
2024-10-21 6.41 7.05 6.41 6.99 160.2M
2024-10-18 6.23 6.53 6.14 6.41 63.6M
2024-10-17 6.19 6.47 6.19 6.25 58.6M
2024-10-16 6.01 6.27 5.97 6.18 39.4M
2024-10-15 6.17 6.37 6.07 6.12 55.5M
2024-10-14 6.03 6.22 5.90 6.18 46.5M
2024-10-11 6.26 6.27 5.93 6.02 48.5M
2024-10-10 6.46 6.58 6.12 6.25 65.9M
2024-10-09 6.90 6.90 6.44 6.44 80.8M
2024-10-08 7.44 7.45 6.67 7.16 114.4M
2024-09-30 6.38 6.77 6.35 6.77 102.0M
2024-09-27 5.90 6.23 5.86 6.15 70.1M
2024-09-26 5.62 5.80 5.59 5.79 45.1M
2024-09-25 5.53 5.82 5.53 5.63 57.3M
2024-09-24 5.35 5.50 5.31 5.50 35.1M
2024-09-23 5.32 5.39 5.30 5.34 15.2M
2024-09-20 5.34 5.36 5.27 5.33 19.3M
2024-09-19 5.25 5.39 5.20 5.34 23.7M
2024-09-18 5.32 5.34 5.15 5.21 18.9M
2024-09-13 5.42 5.45 5.30 5.31 20.5M
2024-09-12 5.48 5.57 5.41 5.41 17.7M
2024-09-11 5.49 5.52 5.42 5.45 16.7M
2024-09-10 5.51 5.55 5.34 5.52 27.2M
2024-09-09 5.50 5.58 5.45 5.50 18.6M
2024-09-06 5.67 5.70 5.53 5.55 20.7M
2024-09-05 5.53 5.72 5.51 5.65 38.6M
2024-09-04 5.58 5.61 5.48 5.51 31.3M
2024-09-03 5.67 5.72 5.61 5.66 28.1M
2024-09-02 5.73 5.86 5.66 5.67 49.1M
2024-08-30 5.61 5.98 5.58 5.80 92.5M
2024-08-29 5.72 5.77 5.54 5.64 96.1M
2024-08-28 5.40 5.98 5.27 5.86 110.1M
2024-08-27 5.49 5.62 5.42 5.44 28.7M
2024-08-26 5.41 5.62 5.33 5.53 38.8M
2024-08-23 5.45 5.47 5.34 5.40 22.7M
2024-08-22 5.58 5.71 5.45 5.47 35.2M
2024-08-21 5.69 5.92 5.57 5.58 54.8M
2024-08-20 5.75 5.78 5.54 5.62 38.5M
2024-08-19 5.75 5.84 5.74 5.81 20.7M
2024-08-16 5.75 5.83 5.74 5.76 22.7M
2024-08-15 5.61 5.93 5.57 5.81 41.2M
2024-08-14 5.59 5.68 5.56 5.64 18.6M
2024-08-13 5.60 5.64 5.51 5.59 13.0M
2024-08-12 5.66 5.69 5.56 5.59 15.1M
2024-08-09 5.77 5.81 5.66 5.66 17.1M
2024-08-08 5.70 5.81 5.62 5.77 23.5M
2024-08-07 5.72 5.80 5.67 5.75 19.5M
2024-08-06 5.70 5.79 5.60 5.74 28.4M
2024-08-05 5.65 5.89 5.62 5.62 31.3M
2024-08-02 5.77 5.85 5.70 5.70 19.6M
2024-08-01 5.81 5.87 5.77 5.81 22.8M
2024-07-31 5.62 5.83 5.61 5.82 34.5M
2024-07-30 5.57 5.71 5.56 5.65 21.2M
2024-07-29 5.57 5.70 5.48 5.63 25.7M
2024-07-26 5.44 5.61 5.44 5.55 17.9M
2024-07-25 5.37 5.52 5.34 5.45 18.4M
2024-07-24 5.62 5.67 5.42 5.42 33.3M
2024-07-23 5.87 5.87 5.66 5.67 21.9M
2024-07-22 5.79 5.87 5.70 5.82 21.9M
2024-07-19 5.88 5.97 5.82 5.82 23.1M
2024-07-18 5.79 5.88 5.68 5.88 24.4M
2024-07-17 5.90 6.01 5.84 5.86 23.6M
2024-07-16 5.95 5.99 5.82 5.91 28.1M
2024-07-15 5.98 6.10 5.92 5.98 28.4M
2024-07-12 6.07 6.18 5.97 6.01 40.3M
2024-07-11 6.04 6.16 6.00 6.12 60.5M
2024-07-10 5.75 6.37 5.71 6.12 72.8M
2024-07-09 5.66 5.82 5.55 5.79 24.4M
2024-07-08 5.88 5.90 5.64 5.66 21.4M
2024-07-05 5.85 5.95 5.76 5.92 16.3M
2024-07-04 6.00 6.03 5.84 5.87 16.1M
2024-07-03 6.02 6.05 5.97 6.00 12.4M
2024-07-02 6.00 6.14 5.99 6.05 17.5M
2024-07-01 5.98 6.04 5.84 6.03 19.6M
2024-06-28 5.97 6.10 5.95 5.98 21.9M
2024-06-27 6.08 6.15 5.97 5.98 27.5M
2024-06-26 5.79 6.12 5.73 6.12 36.1M
2024-06-25 5.88 5.93 5.72 5.78 22.9M
2024-06-24 6.10 6.10 5.84 5.85 32.5M
2024-06-21 6.12 6.17 6.04 6.09 16.9M
2024-06-20 6.39 6.42 6.12 6.13 27.2M
2024-06-19 6.50 6.55 6.39 6.39 18.5M
2024-06-18 6.44 6.51 6.41 6.49 18.1M
2024-06-17 6.41 6.49 6.37 6.40 17.6M
2024-06-14 6.42 6.50 6.39 6.48 19.4M
2024-06-13 6.48 6.52 6.43 6.44 24.7M
2024-06-12 6.26 6.53 6.24 6.51 42.2M
2024-06-11 6.16 6.29 6.08 6.25 23.3M
2024-06-07 6.15 6.24 6.11 6.20 25.2M
2024-06-06 6.29 6.37 6.03 6.08 37.1M
2024-06-05 6.45 6.45 6.26 6.27 30.3M
2024-06-04 6.49 6.50 6.35 6.48 28.0M
2024-06-03 6.55 6.67 6.48 6.54 29.7M
2024-05-31 6.45 6.64 6.45 6.57 30.2M
2024-05-30 6.43 6.52 6.37 6.44 20.6M
2024-05-29 6.48 6.60 6.43 6.51 26.1M
2024-05-28 6.68 6.72 6.47 6.50 35.6M
2024-05-27 6.58 6.75 6.52 6.74 28.9M
2024-05-24 6.73 6.77 6.58 6.58 28.3M
2024-05-23 6.94 6.94 6.73 6.73 30.7M
2024-05-22 6.84 6.97 6.80 6.95 32.5M
2024-05-21 6.87 7.02 6.82 6.90 40.8M
2024-05-20 6.75 6.89 6.66 6.87 42.4M
2024-05-17 6.85 6.87 6.71 6.80 39.6M
2024-05-16 6.81 6.98 6.76 6.86 46.2M
2024-05-15 6.94 7.07 6.83 6.87 67.7M
2024-05-14 6.79 6.92 6.72 6.90 66.1M
2024-05-13 6.65 6.70 6.52 6.60 32.8M
2024-05-10 6.91 6.94 6.71 6.75 32.3M
2024-05-09 6.80 6.93 6.80 6.88 34.1M
2024-05-08 7.01 7.02 6.78 6.79 52.6M
2024-05-07 7.03 7.24 7.01 7.07 56.6M
2024-05-06 7.22 7.25 7.00 7.07 68.9M
2024-04-30 7.00 7.25 6.82 7.09 97.8M
2024-04-29 6.65 6.85 6.65 6.83 48.0M
2024-04-26 6.36 6.60 6.34 6.57 42.7M
2024-04-25 6.33 6.48 6.31 6.36 32.9M
2024-04-24 6.18 6.42 6.11 6.41 46.0M
2024-04-23 6.19 6.33 6.15 6.17 36.3M
2024-04-22 6.15 6.27 6.00 6.13 31.0M
2024-04-19 6.30 6.42 6.17 6.21 31.4M
2024-04-18 6.35 6.48 6.20 6.34 44.6M
2024-04-17 6.06 6.41 6.06 6.38 54.3M
2024-04-16 6.39 6.44 5.93 5.93 51.9M
2024-04-15 6.60 6.64 6.25 6.45 46.0M
2024-04-12 6.82 6.83 6.60 6.61 36.6M
2024-04-11 6.69 6.89 6.62 6.77 39.5M
2024-04-10 7.00 7.01 6.66 6.72 49.2M
2024-04-09 7.00 7.08 6.88 7.06 31.4M
2024-04-08 7.03 7.10 6.86 6.94 40.1M
2024-04-03 7.24 7.27 6.98 7.01 59.0M
2024-04-02 7.54 7.58 7.25 7.31 62.2M
2024-04-01 7.35 7.67 7.35 7.60 55.1M
2024-03-29 7.44 7.48 7.11 7.31 50.7M
2024-03-28 7.15 7.61 7.10 7.48 73.8M
2024-03-27 7.67 7.73 7.15 7.15 76.2M
2024-03-26 7.90 8.04 7.55 7.67 84.3M
2024-03-25 8.55 8.65 7.99 8.00 107.9M
2024-03-22 8.29 8.78 8.07 8.55 152.6M
2024-03-21 8.43 8.60 8.32 8.36 134.9M
2024-03-20 7.99 8.60 7.96 8.43 166.9M
2024-03-19 7.96 8.27 7.95 8.08 136.1M
2024-03-18 7.85 7.98 7.73 7.95 82.3M
2024-03-15 7.70 7.78 7.57 7.77 52.6M
2024-03-14 7.89 7.92 7.60 7.74 88.9M
2024-03-13 7.88 8.12 7.78 7.99 159.8M
2024-03-12 7.71 7.83 7.66 7.77 67.5M
2024-03-11 7.48 7.77 7.39 7.70 61.0M
2024-03-08 7.54 7.57 7.38 7.49 50.5M
2024-03-07 7.75 7.82 7.45 7.48 88.4M
2024-03-06 7.65 7.92 7.61 7.77 80.8M
2024-03-05 7.81 8.03 7.70 7.77 105.6M
2024-03-04 7.81 8.05 7.59 7.96 131.5M
2024-03-01 7.55 7.88 7.46 7.81 121.4M
2024-02-29 7.13 7.59 7.13 7.58 100.0M
2024-02-28 7.86 8.10 7.15 7.17 161.8M
2024-02-27 7.58 7.90 7.51 7.85 131.9M
2024-02-26 7.80 7.90 7.45 7.68 177.0M
2024-02-23 7.06 7.69 7.00 7.69 156.8M
2024-02-22 6.82 7.04 6.77 6.99 84.7M
2024-02-21 6.75 7.06 6.65 6.83 110.0M
2024-02-20 6.50 7.18 6.40 7.05 128.4M
2024-02-19 6.43 6.64 6.33 6.62 97.3M
2024-02-08 5.77 6.14 5.76 6.12 71.7M
2024-02-07 5.65 6.03 5.60 5.77 77.9M
2024-02-06 5.19 5.78 5.03 5.64 72.6M
2024-02-05 5.90 6.04 5.45 5.45 62.3M
2024-02-02 6.30 6.54 5.80 6.05 61.0M
2024-02-01 6.25 6.49 6.16 6.32 48.1M
2024-01-31 6.64 6.85 6.38 6.39 64.1M
2024-01-30 6.86 6.93 6.59 6.61 41.2M
2024-01-29 7.20 7.29 6.87 6.89 57.2M
2024-01-26 7.23 7.51 7.14 7.26 82.1M
2024-01-25 6.98 7.30 6.89 7.27 62.8M
2024-01-24 7.00 7.12 6.80 7.06 57.5M
2024-01-23 6.78 7.05 6.62 6.98 63.4M
2024-01-22 7.29 7.38 6.70 6.78 66.1M
2024-01-19 7.21 7.50 7.20 7.31 86.9M
2024-01-18 7.20 7.31 6.99 7.23 54.5M
2024-01-17 7.48 7.49 7.23 7.25 42.8M
2024-01-16 7.65 7.65 7.36 7.54 61.1M
2024-01-15 7.70 7.83 7.65 7.69 44.8M
2024-01-12 8.00 8.08 7.77 7.77 53.3M
2024-01-11 7.68 8.09 7.68 8.08 75.7M
2024-01-10 8.02 8.02 7.72 7.72 73.6M
2024-01-09 8.23 8.39 7.90 8.07 81.8M
2024-01-08 8.31 8.43 8.18 8.19 60.5M
2024-01-05 8.58 8.66 8.29 8.33 100.9M
2024-01-04 8.83 8.83 8.41 8.59 99.8M
2024-01-03 8.53 9.22 8.46 8.84 178.9M
2024-01-02 8.71 9.07 8.48 8.53 117.0M