| 股票名称 | 代码 002292 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 奥飞娱乐 | 2024-04-30 二 | 7.00 | 6.83 | 7.09 | 7.25 | 6.82 | 3.81% | 10.02% | 977536 | 68529万 | 69.15 | 104.84 | 82.25 | | 2 | 奥飞娱乐 | 2024-04-29 一 | 6.65 | 6.57 | 6.83 | 6.85 | 6.65 | 3.96% | 4.92% | 479535 | 32446万 | 66.61 | 101 | -129.5 | | 3 | 奥飞娱乐 | 2024-04-26 五 | 6.36 | 6.36 | 6.57 | 6.60 | 6.34 | 3.30% | 4.38% | 426797 | 27795万 | 64.08 | 97.15 | -124.57 | | 4 | 奥飞娱乐 | 2024-04-25 四 | 6.33 | 6.41 | 6.36 | 6.48 | 6.31 | -0.78% | 3.37% | 328555 | 20971万 | 62.03 | 94.05 | -120.58 | | 5 | 奥飞娱乐 | 2024-04-24 三 | 6.18 | 6.17 | 6.41 | 6.42 | 6.11 | 3.89% | 4.72% | 460214 | 29023万 | 62.52 | 94.78 | -121.53 | | 6 | 奥飞娱乐 | 2024-04-23 二 | 6.19 | 6.13 | 6.17 | 6.33 | 6.15 | 0.65% | 3.72% | 362821 | 22602万 | 60.18 | 91.24 | -116.98 | | 7 | 奥飞娱乐 | 2024-04-22 一 | 6.15 | 6.21 | 6.13 | 6.27 | 6.00 | -1.29% | 3.18% | 309870 | 18964万 | 59.79 | 90.64 | -116.22 | | 8 | 奥飞娱乐 | 2024-04-19 五 | 6.30 | 6.34 | 6.21 | 6.42 | 6.17 | -2.05% | 3.22% | 313664 | 19633万 | 60.57 | 91.83 | -117.74 | | 9 | 奥飞娱乐 | 2024-04-18 四 | 6.35 | 6.38 | 6.34 | 6.48 | 6.20 | -0.63% | 4.57% | 446189 | 28376万 | 61.83 | 93.75 | -120.21 | | 10 | 奥飞娱乐 | 2024-04-17 三 | 6.06 | 5.93 | 6.38 | 6.41 | 6.06 | 7.59% | 5.56% | 542594 | 34266万 | 62.22 | 94.34 | -120.96 | | 11 | 奥飞娱乐 | 2024-04-16 二 | 6.39 | 6.45 | 5.93 | 6.44 | 5.93 | -8.06% | 5.32% | 518654 | 31719万 | 57.84 | 87.69 | -112.43 | | 12 | 奥飞娱乐 | 2024-04-15 一 | 6.60 | 6.61 | 6.45 | 6.64 | 6.25 | -2.42% | 4.72% | 460104 | 29620万 | 62.91 | 95.38 | -122.29 | | 13 | 奥飞娱乐 | 2024-04-12 五 | 6.82 | 6.77 | 6.61 | 6.83 | 6.60 | -2.36% | 3.76% | 366361 | 24446万 | 64.47 | 97.74 | -125.32 | | 14 | 奥飞娱乐 | 2024-04-11 四 | 6.69 | 6.72 | 6.77 | 6.89 | 6.62 | 0.74% | 4.05% | 394523 | 26919万 | 66.03 | 100.11 | -128.36 | | 15 | 奥飞娱乐 | 2024-04-10 三 | 7.00 | 7.06 | 6.72 | 7.01 | 6.66 | -4.82% | 5.04% | 491680 | 33432万 | 65.54 | 99.37 | -127.41 | | 16 | 奥飞娱乐 | 2024-04-09 二 | 7.00 | 6.94 | 7.06 | 7.08 | 6.88 | 1.73% | 3.22% | 313998 | 21981万 | 68.86 | 104.4 | -133.86 | | 17 | 奥飞娱乐 | 2024-04-08 一 | 7.03 | 7.01 | 6.94 | 7.10 | 6.86 | -1.00% | 4.11% | 401087 | 28004万 | 67.69 | 102.62 | -131.58 | | 18 | 奥飞娱乐 | 2024-04-03 三 | 7.24 | 7.31 | 7.01 | 7.27 | 6.98 | -4.10% | 6.05% | 590431 | 41681万 | 68.37 | 103.66 | -132.91 | | 19 | 奥飞娱乐 | 2024-04-02 二 | 7.54 | 7.60 | 7.31 | 7.58 | 7.25 | -3.82% | 6.38% | 621826 | 45654万 | 71.29 | 108.09 | -138.6 | | 20 | 奥飞娱乐 | 2024-04-01 一 | 7.35 | 7.31 | 7.60 | 7.67 | 7.35 | 3.97% | 5.65% | 551228 | 41549万 | 74.12 | 112.38 | -144.09 | | 21 | 奥飞娱乐 | 2024-03-29 五 | 7.44 | 7.48 | 7.31 | 7.48 | 7.11 | -2.27% | 5.19% | 506648 | 36873万 | 71.29 | 108.09 | -138.6 | | 22 | 奥飞娱乐 | 2024-03-28 四 | 7.15 | 7.15 | 7.48 | 7.61 | 7.10 | 4.62% | 7.57% | 737927 | 54820万 | 72.95 | 110.61 | -141.82 | | 23 | 奥飞娱乐 | 2024-03-27 三 | 7.67 | 7.67 | 7.15 | 7.73 | 7.15 | -6.78% | 7.81% | 761759 | 56049万 | 69.73 | 105.73 | -135.56 | | 24 | 奥飞娱乐 | 2024-03-26 二 | 7.90 | 8.00 | 7.67 | 8.04 | 7.55 | -4.13% | 8.64% | 843113 | 65322万 | 74.81 | 113.42 | -145.42 | | 25 | 奥飞娱乐 | 2024-03-25 一 | 8.55 | 8.55 | 8.00 | 8.65 | 7.99 | -6.43% | 11.07% | 1079167 | 89192万 | 78.02 | 118.3 | -151.68 | | 26 | 奥飞娱乐 | 2024-03-22 五 | 8.29 | 8.36 | 8.55 | 8.78 | 8.07 | 2.27% | 15.64% | 1525580 | 128478万 | 83.39 | 126.43 | -162.11 | | 27 | 奥飞娱乐 | 2024-03-21 四 | 8.43 | 8.43 | 8.36 | 8.60 | 8.32 | -0.83% | 13.84% | 1349417 | 114130万 | 81.53 | 123.62 | -158.5 | | 28 | 奥飞娱乐 | 2024-03-20 三 | 7.99 | 8.08 | 8.43 | 8.60 | 7.96 | 4.33% | 17.11% | 1668932 | 139748万 | 82.22 | 124.65 | -159.83 | | 29 | 奥飞娱乐 | 2024-03-19 二 | 7.96 | 7.95 | 8.08 | 8.27 | 7.95 | 1.64% | 13.96% | 1361499 | 110444万 | 78.8 | 119.48 | -153.2 | | 30 | 奥飞娱乐 | 2024-03-18 一 | 7.85 | 7.77 | 7.95 | 7.98 | 7.73 | 2.32% | 8.44% | 822695 | 64872万 | 77.54 | 117.56 | -150.73 | | 31 | 奥飞娱乐 | 2024-03-15 五 | 7.70 | 7.74 | 7.77 | 7.78 | 7.57 | 0.39% | 5.39% | 525841 | 40427万 | 75.78 | 114.89 | -147.32 | | 32 | 奥飞娱乐 | 2024-03-14 四 | 7.89 | 7.99 | 7.74 | 7.92 | 7.60 | -3.13% | 9.12% | 889497 | 69004万 | 75.49 | 114.45 | -146.75 | | 33 | 奥飞娱乐 | 2024-03-08 五 | 7.54 | 7.48 | 7.49 | 7.57 | 7.38 | 0.13% | 5.18% | 504983 | 37751万 | 73.05 | 110.75 | -142.01 | | 34 | 奥飞娱乐 | 2024-03-07 四 | 7.75 | 7.77 | 7.48 | 7.82 | 7.45 | -3.73% | 9.06% | 883521 | 67327万 | 72.95 | 110.61 | -141.82 | | 35 | 奥飞娱乐 | 2024-03-06 三 | 7.65 | 7.77 | 7.77 | 7.92 | 7.61 | 0.00% | 8.28% | 807695 | 62775万 | 75.78 | 114.89 | -147.32 | | 36 | 奥飞娱乐 | 2024-03-05 二 | 7.81 | 7.96 | 7.77 | 8.03 | 7.70 | -2.39% | 10.82% | 1055524 | 82781万 | 75.78 | 114.89 | -147.32 | | 37 | 奥飞娱乐 | 2024-03-04 一 | 7.81 | 7.81 | 7.96 | 8.05 | 7.59 | 1.92% | 13.48% | 1314507 | 102963万 | 77.63 | 117.7 | -150.92 | | 38 | 奥飞娱乐 | 2024-03-01 五 | 7.55 | 7.58 | 7.81 | 7.88 | 7.46 | 3.03% | 12.45% | 1214154 | 93590万 | 76.17 | 115.49 | -148.08 | | 39 | 奥飞娱乐 | 2024-02-29 四 | 7.13 | 7.17 | 7.58 | 7.59 | 7.13 | 5.72% | 10.25% | 1000088 | 74498万 | 73.93 | 112.09 | -143.72 | | 40 | 奥飞娱乐 | 2024-02-28 三 | 7.86 | 7.85 | 7.17 | 8.10 | 7.15 | -8.66% | 16.59% | 1618401 | 125208万 | 69.93 | 106.02 | -135.94 | | 41 | 奥飞娱乐 | 2024-02-27 二 | 7.58 | 7.68 | 7.85 | 7.90 | 7.51 | 2.21% | 13.52% | 1319009 | 101909万 | 76.56 | 116.08 | -148.83 | | 42 | 奥飞娱乐 | 2024-02-26 一 | 7.80 | 7.69 | 7.68 | 7.90 | 7.45 | -0.13% | 18.15% | 1770261 | 136227万 | 74.9 | 113.56 | -145.61 | | 43 | 奥飞娱乐 | 2024-02-23 五 | 7.06 | 6.99 | 7.69 | 7.69 | 7.00 | 10.01% | 16.08% | 1567809 | 114313万 | 75 | 113.71 | -145.8 | | 44 | 奥飞娱乐 | 2024-02-22 四 | 6.82 | 6.83 | 6.99 | 7.04 | 6.77 | 2.34% | 8.68% | 846944 | 58758万 | 68.17 | 103.36 | -132.53 | | 45 | 奥飞娱乐 | 2024-02-21 三 | 6.75 | 7.05 | 6.83 | 7.06 | 6.65 | -3.12% | 11.28% | 1100020 | 75447万 | 66.61 | 101 | -129.5 | | 46 | 奥飞娱乐 | 2024-02-20 二 | 6.50 | 6.62 | 7.05 | 7.18 | 6.40 | 6.50% | 13.17% | 1284190 | 87661万 | 68.76 | 104.25 | -133.67 | | 47 | 奥飞娱乐 | 2024-02-19 一 | 6.43 | 6.12 | 6.62 | 6.64 | 6.33 | 8.17% | 9.98% | 973122 | 63333万 | 64.56 | 97.89 | -125.51 | | 48 | 奥飞娱乐 | 2024-02-08 四 | 5.77 | 5.77 | 6.12 | 6.14 | 5.76 | 6.07% | 7.35% | 717006 | 42821万 | 59.69 | 90.5 | -116.03 | | 49 | 奥飞娱乐 | 2024-02-07 三 | 5.65 | 5.64 | 5.77 | 6.03 | 5.60 | 2.30% | 7.99% | 778944 | 45246万 | 56.27 | 85.32 | -109.4 | | 50 | 奥飞娱乐 | 2024-02-06 二 | 5.19 | 5.45 | 5.64 | 5.78 | 5.03 | 3.49% | 7.44% | 725788 | 39250万 | 55.01 | 83.4 | -106.93 | | 51 | 奥飞娱乐 | 2024-02-05 一 | 5.90 | 6.05 | 5.45 | 6.04 | 5.45 | -9.92% | 6.39% | 623225 | 34791万 | 53.15 | 80.59 | -103.33 | | 52 | 奥飞娱乐 | 2024-02-02 五 | 6.30 | 6.32 | 6.05 | 6.54 | 5.80 | -4.27% | 6.25% | 609623 | 37809万 | 59.01 | 89.46 | -114.71 | | 53 | 奥飞娱乐 | 2024-02-01 四 | 6.25 | 6.39 | 6.32 | 6.49 | 6.16 | -1.10% | 4.93% | 481173 | 30430万 | 61.64 | 93.45 | -119.83 | | 54 | 奥飞娱乐 | 2024-01-31 三 | 6.64 | 6.61 | 6.39 | 6.85 | 6.38 | -3.33% | 6.57% | 641066 | 42313万 | 62.32 | 94.49 | -121.15 | | 55 | 奥飞娱乐 | 2024-01-30 二 | 6.86 | 6.89 | 6.61 | 6.93 | 6.59 | -4.06% | 4.23% | 412296 | 27851万 | 64.47 | 97.74 | -125.32 | | 56 | 奥飞娱乐 | 2024-01-29 一 | 7.20 | 7.26 | 6.89 | 7.29 | 6.87 | -5.10% | 5.87% | 572248 | 40088万 | 67.2 | 101.88 | -130.63 | | 57 | 奥飞娱乐 | 2024-01-26 五 | 7.23 | 7.27 | 7.26 | 7.51 | 7.14 | -0.14% | 8.42% | 821025 | 60210万 | 70.81 | 107.35 | -137.65 | | 58 | 奥飞娱乐 | 2024-01-25 四 | 6.98 | 7.06 | 7.27 | 7.30 | 6.89 | 2.97% | 6.44% | 627938 | 44913万 | 70.9 | 107.5 | -137.84 | | 59 | 奥飞娱乐 | 2024-01-24 三 | 7.00 | 6.98 | 7.06 | 7.12 | 6.80 | 1.15% | 5.90% | 575435 | 40156万 | 68.86 | 104.4 | -133.86 | | 60 | 奥飞娱乐 | 2024-01-23 二 | 6.78 | 6.78 | 6.98 | 7.05 | 6.62 | 2.95% | 6.50% | 633800 | 43745万 | 68.08 | 103.21 | -132.34 | | 61 | 奥飞娱乐 | 2024-01-22 一 | 7.29 | 7.31 | 6.78 | 7.38 | 6.70 | -7.25% | 6.77% | 660720 | 46432万 | 66.13 | 100.26 | -128.55 | | 62 | 奥飞娱乐 | 2024-01-19 五 | 7.21 | 7.23 | 7.31 | 7.50 | 7.20 | 1.11% | 8.91% | 868594 | 63922万 | 71.29 | 108.09 | -138.6 | | 63 | 奥飞娱乐 | 2024-01-18 四 | 7.20 | 7.25 | 7.23 | 7.31 | 6.99 | -0.28% | 5.58% | 544668 | 38769万 | 70.51 | 106.91 | -137.08 | | 64 | 奥飞娱乐 | 2024-01-17 三 | 7.48 | 7.54 | 7.25 | 7.49 | 7.23 | -3.85% | 4.39% | 427983 | 31453万 | 70.71 | 107.21 | -137.46 | | 65 | 奥飞娱乐 | 2024-01-16 二 | 7.65 | 7.69 | 7.54 | 7.65 | 7.36 | -1.95% | 6.27% | 611488 | 45701万 | 73.54 | 111.49 | -142.96 | | 66 | 奥飞娱乐 | 2024-01-15 一 | 7.70 | 7.77 | 7.69 | 7.83 | 7.65 | -1.03% | 4.60% | 448280 | 34643万 | 75 | 113.71 | -145.8 | | 67 | 奥飞娱乐 | 2024-01-12 五 | 8.00 | 8.08 | 7.77 | 8.08 | 7.77 | -3.84% | 5.47% | 533041 | 41982万 | 75.78 | 114.89 | -147.32 | | 68 | 奥飞娱乐 | 2024-01-11 四 | 7.68 | 7.72 | 8.08 | 8.09 | 7.68 | 4.66% | 7.76% | 757070 | 60250万 | 78.8 | 119.48 | -153.2 | | 69 | 奥飞娱乐 | 2024-01-10 三 | 8.02 | 8.07 | 7.72 | 8.02 | 7.72 | -4.34% | 7.55% | 735905 | 57343万 | 75.29 | 114.16 | -146.37 | | 70 | 奥飞娱乐 | 2024-01-09 二 | 8.23 | 8.19 | 8.07 | 8.39 | 7.90 | -1.47% | 8.39% | 817821 | 66364万 | 78.71 | 119.33 | -153.01 | | 71 | 奥飞娱乐 | 2024-01-08 一 | 8.31 | 8.33 | 8.19 | 8.43 | 8.18 | -1.68% | 6.20% | 605149 | 50106万 | 79.88 | 121.11 | -155.28 | | 72 | 奥飞娱乐 | 2024-01-05 五 | 8.58 | 8.59 | 8.33 | 8.66 | 8.29 | -3.03% | 10.34% | 1008525 | 84797万 | 81.24 | 123.18 | -157.94 | | 73 | 奥飞娱乐 | 2024-01-04 四 | 8.83 | 8.84 | 8.59 | 8.83 | 8.41 | -2.83% | 10.23% | 997687 | 85510万 | 83.78 | 127.02 | -162.86 | | 74 | 奥飞娱乐 | 2024-01-03 三 | 8.53 | 8.53 | 8.84 | 9.22 | 8.46 | 3.63% | 18.35% | 1789401 | 159186万 | 86.22 | 130.72 | -167.6 | | 75 | 奥飞娱乐 | 2024-01-02 二 | 8.71 | 8.75 | 8.53 | 9.07 | 8.48 | -2.51% | 12.00% | 1170123 | 101893万 | 83.19 | 126.13 | -161.73 | | 76 | 奥飞娱乐 | 2023-12-29 五 | 8.28 | 8.33 | 8.75 | 8.80 | 8.28 | 5.04% | 14.52% | 1415871 | 121484万 | 85.34 | 129.39 | -165.9 | | 77 | 奥飞娱乐 | 2023-12-28 四 | 8.28 | 8.35 | 8.33 | 8.48 | 8.17 | -0.24% | 10.42% | 1016723 | 84834万 | 81.24 | 123.18 | -157.94 | | 78 | 奥飞娱乐 | 2023-12-27 三 | 8.15 | 8.07 | 8.35 | 8.54 | 8.02 | 3.47% | 13.38% | 1304866 | 107790万 | 81.44 | 123.47 | -158.31 | | 79 | 奥飞娱乐 | 2023-12-26 二 | 8.38 | 8.38 | 8.07 | 8.58 | 8.00 | -3.70% | 14.02% | 1367813 | 112637万 | 78.71 | 119.33 | -153.01 | | 80 | 奥飞娱乐 | 2023-12-25 一 | 8.64 | 9.12 | 8.38 | 8.84 | 8.22 | -8.11% | 22.62% | 2205841 | 185632万 | 81.73 | 123.92 | -158.88 | | 81 | 奥飞娱乐 | 2023-12-22 五 | 9.88 | 10.13 | 9.12 | 9.98 | 9.12 | -9.97% | 20.65% | 2013667 | 193478万 | 88.95 | 134.86 | -172.91 | | 82 | 奥飞娱乐 | 2023-12-21 四 | 9.19 | 9.21 | 10.13 | 10.13 | 9.19 | 9.99% | 31.16% | 3039058 | 303377万 | 98.8 | 149.79 | -192.06 | | 83 | 奥飞娱乐 | 2023-12-20 三 | 10.20 | 10.23 | 9.21 | 10.37 | 9.21 | -9.97% | 21.63% | 2109115 | 202239万 | 89.82 | 136.19 | -174.62 | | 84 | 奥飞娱乐 | 2023-12-19 二 | 10.02 | 10.49 | 10.23 | 10.83 | 9.84 | -2.48% | 25.57% | 2493372 | 256086万 | 99.77 | 151.27 | -193.96 | | 85 | 奥飞娱乐 | 2023-12-18 一 | 11.02 | 10.41 | 10.49 | 11.41 | 10.00 | 0.77% | 40.16% | 3917179 | 420692万 | 102.31 | 155.12 | -198.89 | | 86 | 奥飞娱乐 | 2023-12-15 五 | 9.80 | 9.46 | 10.41 | 10.41 | 9.15 | 10.04% | 20.08% | 1957930 | 193149万 | 101.53 | 153.93 | -197.37 | | 87 | 奥飞娱乐 | 2023-12-14 四 | 9.35 | 9.36 | 9.46 | 9.85 | 9.32 | 1.07% | 17.44% | 1701223 | 163330万 | 92.26 | 139.88 | -179.36 | | 88 | 奥飞娱乐 | 2023-12-13 三 | 9.66 | 9.74 | 9.36 | 9.74 | 9.32 | -3.90% | 13.15% | 1282356 | 121660万 | 91.29 | 138.41 | -177.46 | | 89 | 奥飞娱乐 | 2023-12-12 二 | 9.85 | 9.86 | 9.74 | 10.07 | 9.58 | -1.22% | 17.97% | 1752807 | 171017万 | 94.99 | 144.03 | -184.67 | | 90 | 奥飞娱乐 | 2023-12-11 一 | 9.51 | 9.66 | 9.86 | 10.10 | 9.37 | 2.07% | 23.83% | 2323702 | 226626万 | 96.16 | 145.8 | -186.94 | | 91 | 奥飞娱乐 | 2023-12-08 五 | 9.44 | 9.09 | 9.66 | 9.99 | 9.23 | 6.27% | 26.82% | 2615502 | 250322万 | 94.21 | 142.84 | -183.15 | | 92 | 奥飞娱乐 | 2023-12-07 四 | 8.87 | 8.39 | 9.09 | 9.23 | 8.66 | 8.34% | 25.47% | 2484261 | 223711万 | 88.65 | 134.41 | -172.34 | | 93 | 奥飞娱乐 | 2023-12-06 三 | 7.88 | 7.94 | 8.39 | 8.56 | 7.71 | 5.67% | 11.73% | 1144167 | 94534万 | 81.83 | 124.06 | -159.07 | | 94 | 奥飞娱乐 | 2023-12-05 二 | 8.20 | 8.27 | 7.94 | 8.23 | 7.93 | -3.99% | 5.12% | 499496 | 40195万 | 77.44 | 117.41 | -150.54 | | 95 | 奥飞娱乐 | 2023-12-04 一 | 7.95 | 8.02 | 8.27 | 8.42 | 7.92 | 3.12% | 10.52% | 1025777 | 84835万 | 80.66 | 122.29 | -156.8 | | 96 | 奥飞娱乐 | 2023-12-01 五 | 7.55 | 7.55 | 8.02 | 8.08 | 7.55 | 6.23% | 7.02% | 684843 | 53861万 | 78.22 | 118.59 | -152.06 | | 97 | 奥飞娱乐 | 2023-11-30 四 | 7.64 | 7.64 | 7.55 | 7.73 | 7.51 | -1.18% | 2.88% | 281126 | 21345万 | 73.63 | 111.64 | -143.15 | | 98 | 奥飞娱乐 | 2023-11-29 三 | 7.75 | 7.78 | 7.64 | 7.79 | 7.62 | -1.80% | 3.15% | 307294 | 23642万 | 74.51 | 112.97 | -144.85 | | 99 | 奥飞娱乐 | 2023-11-28 二 | 7.73 | 7.74 | 7.78 | 7.83 | 7.60 | 0.52% | 3.37% | 328297 | 25404万 | 75.88 | 115.04 | -147.51 | | 100 | 奥飞娱乐 | 2023-11-27 一 | 7.95 | 8.05 | 7.74 | 7.95 | 7.68 | -3.85% | 5.47% | 533224 | 41296万 | 75.49 | 114.45 | -146.75 | | 101 | 奥飞娱乐 | 2023-11-24 五 | 8.20 | 8.29 | 8.05 | 8.34 | 8.02 | -2.90% | 4.77% | 465253 | 37910万 | 78.51 | 119.04 | -152.63 | | 102 | 奥飞娱乐 | 2023-11-23 四 | 8.40 | 8.50 | 8.29 | 8.41 | 8.14 | -2.47% | 6.81% | 664202 | 54628万 | 80.85 | 122.58 | -157.18 | | 103 | 奥飞娱乐 | 2023-11-22 三 | 8.16 | 8.23 | 8.50 | 8.60 | 8.15 | 3.28% | 11.52% | 1124012 | 94364万 | 82.9 | 125.69 | -161.16 | | 104 | 奥飞娱乐 | 2023-11-21 二 | 8.27 | 8.25 | 8.23 | 8.40 | 8.20 | -0.24% | 7.46% | 727409 | 60401万 | 80.27 | 121.7 | -156.04 | | 105 | 奥飞娱乐 | 2023-11-20 一 | 8.16 | 8.26 | 8.25 | 8.35 | 8.13 | -0.12% | 6.65% | 648786 | 53468万 | 80.46 | 121.99 | -156.42 | | 106 | 奥飞娱乐 | 2023-11-17 五 | 8.00 | 8.07 | 8.26 | 8.36 | 7.98 | 2.35% | 9.49% | 925545 | 75950万 | 80.56 | 122.14 | -156.61 | | 107 | 奥飞娱乐 | 2023-11-16 四 | 7.97 | 8.02 | 8.07 | 8.22 | 7.91 | 0.62% | 5.45% | 531106 | 43044万 | 78.71 | 119.33 | -153.01 | | 108 | 奥飞娱乐 | 2023-11-15 三 | 8.16 | 8.12 | 8.02 | 8.20 | 7.97 | -1.23% | 4.42% | 431507 | 34705万 | 78.22 | 118.59 | -152.06 | | 109 | 奥飞娱乐 | 2023-11-14 二 | 8.03 | 8.11 | 8.12 | 8.16 | 8.00 | 0.12% | 4.21% | 410531 | 33224万 | 79.19 | 120.07 | -153.95 | | 110 | 奥飞娱乐 | 2023-11-13 一 | 8.03 | 7.99 | 8.11 | 8.22 | 8.02 | 1.50% | 5.36% | 522906 | 42446万 | 79.1 | 119.92 | -153.76 | | 111 | 奥飞娱乐 | 2023-11-10 五 | 8.10 | 8.08 | 7.99 | 8.14 | 7.94 | -1.11% | 4.61% | 449590 | 35946万 | 77.93 | 118.15 | -151.49 | | 112 | 奥飞娱乐 | 2023-11-09 四 | 8.32 | 8.45 | 8.08 | 8.33 | 8.06 | -4.38% | 9.18% | 895729 | 73142万 | 78.8 | 119.48 | -153.2 | | 113 | 奥飞娱乐 | 2023-11-08 三 | 8.08 | 8.15 | 8.45 | 8.67 | 8.06 | 3.68% | 15.20% | 1482614 | 124777万 | 82.41 | 124.95 | -160.21 | | 114 | 奥飞娱乐 | 2023-11-07 二 | 8.11 | 8.18 | 8.15 | 8.30 | 8.02 | -0.37% | 10.33% | 1007197 | 82038万 | 79.49 | 120.51 | -154.52 | | 115 | 奥飞娱乐 | 2023-11-06 一 | 7.83 | 7.82 | 8.18 | 8.28 | 7.82 | 4.60% | 14.23% | 1388101 | 112272万 | 79.78 | 120.96 | -155.09 | | 116 | 奥飞娱乐 | 2023-11-03 五 | 8.06 | 8.06 | 7.82 | 8.06 | 7.78 | -2.98% | 16.11% | 1571245 | 123746万 | 76.27 | 115.63 | -148.27 | | 117 | 奥飞娱乐 | 2023-11-02 四 | 7.28 | 7.33 | 8.06 | 8.06 | 7.26 | 9.96% | 10.71% | 1044102 | 82198万 | 78.61 | 119.18 | -152.82 | | 118 | 奥飞娱乐 | 2023-11-01 三 | 7.21 | 7.30 | 7.33 | 7.78 | 7.21 | 0.41% | 7.91% | 771002 | 57510万 | 71.49 | 108.39 | -138.98 | | 119 | 奥飞娱乐 | 2023-10-31 二 | 7.50 | 7.41 | 7.30 | 7.59 | 7.15 | -1.48% | 4.88% | 476064 | 34810万 | 71.2 | 107.95 | -138.41 | | 120 | 奥飞娱乐 | 2023-10-30 一 | 7.33 | 7.36 | 7.41 | 7.44 | 7.27 | 0.68% | 3.06% | 298506 | 21994万 | 72.27 | 109.57 | -129.88 | | 121 | 奥飞娱乐 | 2023-10-27 五 | 7.26 | 7.31 | 7.36 | 7.41 | 7.20 | 0.68% | 2.37% | 230749 | 16848万 | 71.78 | 108.83 | -129.01 | | 122 | 奥飞娱乐 | 2023-10-26 四 | 7.24 | 7.28 | 7.31 | 7.32 | 7.18 | 0.41% | 2.30% | 223923 | 16236万 | 71.29 | 108.09 | -128.13 | | 123 | 奥飞娱乐 | 2023-10-25 三 | 7.27 | 7.27 | 7.28 | 7.42 | 7.22 | 0.14% | 2.62% | 255590 | 18693万 | 71 | 107.65 | -127.6 | | 124 | 奥飞娱乐 | 2023-10-24 二 | 7.08 | 7.01 | 7.27 | 7.45 | 7.05 | 3.71% | 3.87% | 377362 | 27439万 | 70.9 | 107.5 | -127.43 | | 125 | 奥飞娱乐 | 2023-10-23 一 | 7.16 | 7.17 | 7.01 | 7.22 | 6.99 | -2.23% | 2.29% | 223199 | 15790万 | 68.37 | 103.66 | -122.87 | | 126 | 奥飞娱乐 | 2023-10-20 五 | 7.26 | 7.29 | 7.17 | 7.33 | 7.16 | -1.65% | 2.23% | 217887 | 15728万 | 69.93 | 106.02 | -125.68 | | 127 | 奥飞娱乐 | 2023-10-19 四 | 7.23 | 7.30 | 7.29 | 7.42 | 7.20 | -0.14% | 2.40% | 233702 | 17165万 | 71.1 | 107.8 | -127.78 | | 128 | 奥飞娱乐 | 2023-10-18 三 | 7.42 | 7.47 | 7.30 | 7.44 | 7.27 | -2.28% | 2.65% | 258092 | 18929万 | 71.2 | 107.95 | -127.96 | | 129 | 奥飞娱乐 | 2023-10-17 二 | 7.58 | 7.53 | 7.47 | 7.58 | 7.40 | -0.80% | 2.50% | 243815 | 18177万 | 72.85 | 110.46 | -130.94 | | 130 | 奥飞娱乐 | 2023-10-16 一 | 7.70 | 7.70 | 7.53 | 7.72 | 7.48 | -2.21% | 2.98% | 290905 | 22000万 | 73.44 | 111.35 | -131.99 | | 131 | 奥飞娱乐 | 2023-10-13 五 | 7.84 | 7.92 | 7.70 | 7.89 | 7.68 | -2.78% | 3.30% | 322291 | 24984万 | 75.1 | 113.86 | -134.97 | | 132 | 奥飞娱乐 | 2023-10-12 四 | 7.97 | 7.97 | 7.92 | 8.05 | 7.90 | -0.63% | 3.11% | 303356 | 24134万 | 77.24 | 117.11 | -138.82 | | 133 | 奥飞娱乐 | 2023-10-11 三 | 7.87 | 7.88 | 7.97 | 8.13 | 7.81 | 1.14% | 4.59% | 447688 | 35818万 | 77.73 | 117.85 | -139.7 | | 134 | 奥飞娱乐 | 2023-10-10 二 | 7.93 | 7.85 | 7.88 | 8.00 | 7.85 | 0.38% | 2.87% | 279498 | 22097万 | 76.85 | 116.52 | -138.12 | | 135 | 奥飞娱乐 | 2023-10-09 一 | 8.04 | 8.07 | 7.85 | 8.05 | 7.80 | -2.73% | 3.46% | 337321 | 26553万 | 76.56 | 116.08 | -137.6 | | 136 | 奥飞娱乐 | 2023-09-28 四 | 8.04 | 8.02 | 8.07 | 8.13 | 7.99 | 0.62% | 3.46% | 337719 | 27195万 | 78.71 | 119.33 | -141.45 | | 137 | 奥飞娱乐 | 2023-09-27 三 | 7.81 | 7.96 | 8.02 | 8.15 | 7.81 | 0.75% | 5.63% | 549322 | 44035万 | 78.22 | 118.59 | -140.58 | | 138 | 奥飞娱乐 | 2023-09-26 二 | 7.87 | 7.87 | 7.96 | 8.25 | 7.83 | 1.14% | 7.17% | 699038 | 56208万 | 77.63 | 117.7 | -139.52 | | 139 | 奥飞娱乐 | 2023-09-25 一 | 7.94 | 7.96 | 7.87 | 8.06 | 7.80 | -1.13% | 3.25% | 317142 | 25030万 | 76.76 | 116.37 | -137.95 | | 140 | 奥飞娱乐 | 2023-09-22 五 | 7.68 | 7.69 | 7.96 | 8.00 | 7.67 | 3.51% | 4.99% | 486659 | 38421万 | 77.63 | 117.7 | -139.52 | | 141 | 奥飞娱乐 | 2023-09-21 四 | 7.72 | 7.72 | 7.69 | 7.84 | 7.66 | -0.39% | 2.51% | 244721 | 18911万 | 75 | 113.71 | -134.79 | | 142 | 奥飞娱乐 | 2023-09-20 三 | 7.79 | 7.81 | 7.72 | 7.88 | 7.71 | -1.15% | 2.81% | 273771 | 21317万 | 75.29 | 114.16 | -135.32 | | 143 | 奥飞娱乐 | 2023-09-19 二 | 7.95 | 8.00 | 7.81 | 8.00 | 7.77 | -2.38% | 2.90% | 282745 | 22233万 | 76.17 | 115.49 | -136.89 | | 144 | 奥飞娱乐 | 2023-09-18 一 | 7.88 | 7.96 | 8.00 | 8.04 | 7.81 | 0.50% | 2.85% | 277559 | 22148万 | 78.02 | 118.3 | -140.22 | | 145 | 奥飞娱乐 | 2023-09-15 五 | 8.03 | 8.01 | 7.96 | 8.12 | 7.93 | -0.62% | 2.70% | 263797 | 21175万 | 77.63 | 117.7 | -139.52 | | 146 | 奥飞娱乐 | 2023-09-14 四 | 8.02 | 8.10 | 8.01 | 8.10 | 7.92 | -1.11% | 3.18% | 309753 | 24825万 | 78.12 | 118.44 | -140.4 | | 147 | 奥飞娱乐 | 2023-09-13 三 | 8.22 | 8.29 | 8.10 | 8.27 | 8.01 | -2.29% | 3.89% | 379003 | 30744万 | 79 | 119.77 | -141.98 | | 148 | 奥飞娱乐 | 2023-09-12 二 | 8.35 | 8.45 | 8.29 | 8.43 | 8.27 | -1.89% | 3.25% | 317047 | 26336万 | 80.85 | 122.58 | -145.31 | | 149 | 奥飞娱乐 | 2023-09-11 一 | 8.21 | 8.14 | 8.45 | 8.52 | 8.20 | 3.81% | 5.87% | 572337 | 47871万 | 82.41 | 124.95 | -148.11 | | 150 | 奥飞娱乐 | 2023-09-08 五 | 8.28 | 8.36 | 8.14 | 8.36 | 8.09 | -2.63% | 4.89% | 477198 | 38957万 | 79.39 | 120.37 | -142.68 | | 151 | 奥飞娱乐 | 2023-09-07 四 | 8.45 | 8.51 | 8.36 | 8.65 | 8.36 | -1.76% | 5.10% | 497627 | 42245万 | 81.53 | 123.62 | -146.54 | | 152 | 奥飞娱乐 | 2023-09-06 三 | 8.71 | 8.78 | 8.51 | 8.74 | 8.44 | -3.08% | 4.99% | 486213 | 41527万 | 83 | 125.84 | -149.16 | | 153 | 奥飞娱乐 | 2023-09-05 二 | 8.80 | 8.89 | 8.78 | 8.87 | 8.71 | -1.24% | 3.44% | 335697 | 29413万 | 85.63 | 129.83 | -153.9 | | 154 | 奥飞娱乐 | 2023-09-04 一 | 8.95 | 8.87 | 8.89 | 8.95 | 8.71 | 0.23% | 4.24% | 413247 | 36378万 | 86.7 | 131.46 | -155.82 | | 155 | 奥飞娱乐 | 2023-09-01 五 | 9.20 | 8.98 | 8.87 | 9.20 | 8.80 | -1.22% | 4.75% | 462947 | 41352万 | 86.51 | 131.16 | -155.47 | | 156 | 奥飞娱乐 | 2023-08-31 四 | 9.02 | 9.03 | 8.98 | 9.08 | 8.87 | -0.55% | 5.57% | 543569 | 48765万 | 87.58 | 132.79 | -157.4 | | 157 | 奥飞娱乐 | 2023-08-30 三 | 8.78 | 8.84 | 9.03 | 9.06 | 8.77 | 2.15% | 7.73% | 754276 | 67493万 | 88.07 | 133.53 | -158.28 | | 158 | 奥飞娱乐 | 2023-08-29 二 | 8.55 | 8.56 | 8.84 | 8.92 | 8.50 | 3.27% | 8.15% | 795010 | 69900万 | 86.22 | 130.72 | -154.95 | | 159 | 奥飞娱乐 | 2023-08-28 一 | 9.00 | 8.56 | 8.56 | 9.10 | 8.51 | 0.00% | 6.41% | 624893 | 54549万 | 83.49 | 126.58 | -101.83 | | 160 | 奥飞娱乐 | 2023-08-25 五 | 9.20 | 9.38 | 8.56 | 9.20 | 8.46 | -8.74% | 9.88% | 963783 | 84971万 | 83.49 | 126.58 | -101.83 | | 161 | 奥飞娱乐 | 2023-08-23 三 | 9.29 | 9.37 | 9.16 | 9.29 | 9.08 | -2.24% | 5.00% | 487166 | 44699万 | 89.34 | 135.45 | -108.97 | | 162 | 奥飞娱乐 | 2023-08-22 二 | 9.19 | 9.15 | 9.37 | 9.38 | 9.13 | 2.40% | 7.24% | 705850 | 65611万 | 91.39 | 138.55 | -111.47 |
|
行情刷新 | 流通股东
 |
