广东奥飞数据科技股份有限公司

广东奥飞数据科技股份有限公司_360百科
广东奥飞数据科股份有限公司，2004年09月28日成立，经营范围包括增值电信服务（业务种类以《增值电信业务经营可证》载明内容为准）;电子、通信与自动控制技... 详情>>
baike.so.com/doc/19374695-19926161.ht...
奥飞数据磁威演若迫[300738]股票行情_九方智投
- <a href="http://stock.9fzt.com/index/sz_300738.html?from=360search" target="_blank" data-md='{"p":"title"}'><em>奥飞数据</em>[300738]股票行情_九方智投</a>
  11.93元-0.42 (-3.40%)
  2024-05-21 15:00:00 已收盘 (北京时间)
  今开
  12.28
  昨收
  12.35
  最高
  12.45
  最低
  11.90
  成交量
  7658.65万
  成交来自额
  9.25亿
  分时
  5日
  1月
  1年
  {"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["12.42","12.29","12.16","12.04","11.91"]},"cyrate":{"o":["0.57%","-0.47%","-1.50%","-2.53%","-3.56%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.28","rise":"-0.57%","volumn":"2351.00","time":"09:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.25","rise":"-0.81%","volumn":"1.34\u4e07","time":"09:31"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.34","rise":"-0.08%","volumn":"2.29\u4e07","time":"09:32"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.30","rise":"-0.40%","volumn":"3.11\u4e07","time":"09:33"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.42","rise":"0.57%","volumn":"3.72\u4e07","time":"09:34"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.36","rise":"0.08%","volumn":"5.17\u4e07","time":"09:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.30","rise":"-0.40%","volumn":"5.90\u4e07","time":"09:36"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.27","rise":"-0.65%","volumn":"6.61\u4e07","time":"09:37"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.25","rise":"-0.81%","volumn":"7.48\u4e07","time":"09:38"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.26","rise":"-0.73%","volumn":"7.98\u4e07","time":"09:39"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.24","rise":"-0.89%","volumn":"8.48\u4e07","time":"09:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.20","rise":"-1.21%","volumn":"9.39\u4e07","time":"09:41"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.18","rise":"-1.38%","volumn":"10.47\u4e07","time":"09:42"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.20","rise":"-1.21%","volumn":"11.15\u4e07","time":"09:43"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.17","rise":"-1.46%","volumn":"12.02\u4e07","time":"09:44"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.13","rise":"-1.78%","volumn":"13.23\u4e07","time":"09:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.18","rise":"-1.38%","volumn":"13.96\u4e07","time":"09:46"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.14","rise":"-1.70%","volumn":"14.50\u4e07","time":"09:47"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.11","rise":"-1.94%","volumn":"15.43\u4e07","time":"09:48"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.13","rise":"-1.78%","volumn":"16.38\u4e07","time":"09:49"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.04","rise":"-2.51%","volumn":"17.93\u4e07","time":"09:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.08","rise":"-2.19%","volumn":"19.26\u4e07","time":"09:51"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.06","rise":"-2.35%","volumn":"20.44\u4e07","time":"09:52"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.04","rise":"-2.51%","volumn":"21.31\u4e07","time":"09:53"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.03","rise":"-2.59%","volumn":"22.07\u4e07","time":"09:54"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.01","rise":"-2.75%","volumn":"22.91\u4e07","time":"09:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.01","rise":"-2.75%","volumn":"25.22\u4e07","time":"09:56"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.06","rise":"-2.35%","volumn":"25.71\u4e07","time":"09:57"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.01","rise":"-2.75%","volumn":"26.16\u4e07","time":"09:58"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.03","rise":"-2.59%","volumn":"26.72\u4e07","time":"09:59"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.08","rise":"-2.19%","volumn":"27.16\u4e07","time":"10:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.12","rise":"-1.86%","volumn":"27.55\u4e07","time":"10:01"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.08","rise":"-2.19%","volumn":"28.00\u4e07","time":"10:02"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.10","rise":"-2.02%","volumn":"28.34\u4e07","time":"10:03"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.06","rise":"-2.35%","volumn":"28.74\u4e07","time":"10:04"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.08","rise":"-2.19%","volumn":"29.06\u4e07","time":"10:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.12","rise":"-1.86%","volumn":"29.30\u4e07","time":"10:06"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.11","rise":"-1.94%","volumn":"29.66\u4e07","time":"10:07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.14","rise":"-1.70%","volumn":"30.18\u4e07","time":"10:08"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.18","rise":"-1.38%","volumn":"30.95\u4e07","time":"10:09"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.22","rise":"-1.05%","volumn":"31.31\u4e07","time":"10:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.33","rise":"-0.16%","volumn":"32.64\u4e07","time":"10:11"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.34","rise":"-0.08%","volumn":"33.40\u4e07","time":"10:12"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.33","rise":"-0.16%","volumn":"34.23\u4e07","time":"10:13"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.29","rise":"-0.49%","volumn":"34.64\u4e07","time":"10:14"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.22","rise":"-1.05%","volumn":"34.87\u4e07","time":"10:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.29","rise":"-0.49%","volumn":"35.25\u4e07","time":"10:16"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.26","rise":"-0.73%","volumn":"35.43\u4e07","time":"10:17"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.23","rise":"-0.97%","volumn":"35.60\u4e07","time":"10:18"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.23","rise":"-0.97%","volumn":"35.69\u4e07","time":"10:19"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.21","rise":"-1.13%","volumn":"35.85\u4e07","time":"10:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.25","rise":"-0.81%","volumn":"36.16\u4e07","time":"10:21"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.25","rise":"-0.81%","volumn":"36.34\u4e07","time":"10:22"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.22","rise":"-1.05%","volumn":"36.58\u4e07","time":"10:23"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.20","rise":"-1.21%","volumn":"36.85\u4e07","time":"10:24"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.19","rise":"-1.30%","volumn":"37.04\u4e07","time":"10:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.18","rise":"-1.38%","volumn":"37.15\u4e07","time":"10:26"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.20","rise":"-1.21%","volumn":"37.32\u4e07","time":"10:27"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.20","rise":"-1.21%","volumn":"37.60\u4e07","time":"10:28"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.17","rise":"-1.46%","volumn":"37.94\u4e07","time":"10:29"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.15","rise":"-1.62%","volumn":"38.10\u4e07","time":"10:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.16","rise":"-1.54%","volumn":"38.15\u4e07","time":"10:31"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.16","rise":"-1.54%","volumn":"38.30\u4e07","time":"10:32"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.12","rise":"-1.86%","volumn":"38.47\u4e07","time":"10:33"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.15","rise":"-1.62%","volumn":"38.55\u4e07","time":"10:34"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.20","rise":"-1.21%","volumn":"38.73\u4e07","time":"10:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.20","rise":"-1.21%","volumn":"38.93\u4e07","time":"10:36"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.15","rise":"-1.62%","volumn":"39.18\u4e07","time":"10:37"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.17","rise":"-1.46%","volumn":"39.28\u4e07","time":"10:38"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.15","rise":"-1.62%","volumn":"39.46\u4e07","time":"10:39"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.14","rise":"-1.70%","volumn":"39.58\u4e07","time":"10:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.13","rise":"-1.78%","volumn":"39.67\u4e07","time":"10:41"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.13","rise":"-1.78%","volumn":"39.83\u4e07","time":"10:42"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.10","rise":"-2.02%","volumn":"40.08\u4e07","time":"10:43"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.09","rise":"-2.11%","volumn":"40.31\u4e07","time":"10:44"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.09","rise":"-2.11%","volumn":"40.46\u4e07","time":"10:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.12","rise":"-1.86%","volumn":"40.70\u4e07","time":"10:46"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.11","rise":"-1.94%","volumn":"40.79\u4e07","time":"10:47"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.08","rise":"-2.19%","volumn":"41.02\u4e07","time":"10:48"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.06","rise":"-2.35%","volumn":"41.23\u4e07","time":"10:49"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.09","rise":"-2.11%","volumn":"41.38\u4e07","time":"10:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.11","rise":"-1.94%","volumn":"41.46\u4e07","time":"10:51"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.09","rise":"-2.11%","volumn":"41.66\u4e07","time":"10:52"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.10","rise":"-2.02%","volumn":"41.75\u4e07","time":"10:53"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.10","rise":"-2.02%","volumn":"41.82\u4e07","time":"10:54"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.07","rise":"-2.27%","volumn":"41.93\u4e07","time":"10:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.07","rise":"-2.27%","volumn":"42.00\u4e07","time":"10:56"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.07","rise":"-2.27%","volumn":"42.17\u4e07","time":"10:57"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.07","rise":"-2.27%","volumn":"42.35\u4e07","time":"10:58"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.08","rise":"-2.19%","volumn":"42.47\u4e07","time":"10:59"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.09","rise":"-2.11%","volumn":"42.54\u4e07","time":"11:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.09","rise":"-2.11%","volumn":"42.60\u4e07","time":"11:01"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.07","rise":"-2.27%","volumn":"42.70\u4e07","time":"11:02"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.09","rise":"-2.11%","volumn":"42.79\u4e07","time":"11:03"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.11","rise":"-1.94%","volumn":"42.87\u4e07","time":"11:04"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.07","rise":"-2.27%","volumn":"43.03\u4e07","time":"11:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.07","rise":"-2.27%","volumn":"43.10\u4e07","time":"11:06"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.08","rise":"-2.19%","volumn":"43.20\u4e07","time":"11:07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.09","rise":"-2.11%","volumn":"43.25\u4e07","time":"11:08"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.08","rise":"-2.19%","volumn":"43.44\u4e07","time":"11:09"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.06","rise":"-2.35%","volumn":"43.59\u4e07","time":"11:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.04","rise":"-2.51%","volumn":"43.96\u4e07","time":"11:11"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.03","rise":"-2.59%","volumn":"44.31\u4e07","time":"11:12"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.03","rise":"-2.59%","volumn":"44.53\u4e07","time":"11:13"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.04","rise":"-2.51%","volumn":"44.68\u4e07","time":"11:14"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.08","rise":"-2.19%","volumn":"44.78\u4e07","time":"11:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.08","rise":"-2.19%","volumn":"44.86\u4e07","time":"11:16"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.08","rise":"-2.19%","volumn":"44.94\u4e07","time":"11:17"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.09","rise":"-2.11%","volumn":"45.07\u4e07","time":"11:18"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.07","rise":"-2.27%","volumn":"45.26\u4e07","time":"11:19"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.07","rise":"-2.27%","volumn":"45.31\u4e07","time":"11:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.07","rise":"-2.27%","volumn":"45.38\u4e07","time":"11:21"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.07","rise":"-2.27%","volumn":"45.42\u4e07","time":"11:22"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.06","rise":"-2.35%","volumn":"45.50\u4e07","time":"11:23"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.05","rise":"-2.43%","volumn":"45.60\u4e07","time":"11:24"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.04","rise":"-2.51%","volumn":"45.78\u4e07","time":"11:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.05","rise":"-2.43%","volumn":"46.09\u4e07","time":"11:26"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.06","rise":"-2.35%","volumn":"46.23\u4e07","time":"11:27"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.07","rise":"-2.27%","volumn":"46.39\u4e07","time":"11:28"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.07","rise":"-2.27%","volumn":"46.46\u4e07","time":"11:29"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.08","rise":"-2.19%","volumn":"46.54\u4e07","time":"11:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.05","rise":"-2.43%","volumn":"47.02\u4e07","time":"13:01"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.04","rise":"-2.51%","volumn":"47.09\u4e07","time":"13:02"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.03","rise":"-2.59%","volumn":"47.17\u4e07","time":"13:03"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.04","rise":"-2.51%","volumn":"47.27\u4e07","time":"13:04"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.02","rise":"-2.67%","volumn":"47.47\u4e07","time":"13:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.01","rise":"-2.75%","volumn":"47.99\u4e07","time":"13:06"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.97","rise":"-3.08%","volumn":"48.84\u4e07","time":"13:07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.96","rise":"-3.16%","volumn":"49.54\u4e07","time":"13:08"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.00","rise":"-2.83%","volumn":"49.83\u4e07","time":"13:09"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.97","rise":"-3.08%","volumn":"50.10\u4e07","time":"13:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.99","rise":"-2.91%","volumn":"50.51\u4e07","time":"13:11"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.02","rise":"-2.67%","volumn":"50.66\u4e07","time":"13:12"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.99","rise":"-2.91%","volumn":"50.85\u4e07","time":"13:13"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.98","rise":"-3.00%","volumn":"51.10\u4e07","time":"13:14"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.97","rise":"-3.08%","volumn":"51.26\u4e07","time":"13:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.99","rise":"-2.91%","volumn":"51.52\u4e07","time":"13:16"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.99","rise":"-2.91%","volumn":"51.75\u4e07","time":"13:17"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.99","rise":"-2.91%","volumn":"51.93\u4e07","time":"13:18"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.98","rise":"-3.00%","volumn":"52.07\u4e07","time":"13:19"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.98","rise":"-3.00%","volumn":"52.20\u4e07","time":"13:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.96","rise":"-3.16%","volumn":"52.55\u4e07","time":"13:21"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.99","rise":"-2.91%","volumn":"52.80\u4e07","time":"13:22"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.99","rise":"-2.91%","volumn":"53.07\u4e07","time":"13:23"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.97","rise":"-3.08%","volumn":"53.17\u4e07","time":"13:24"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.99","rise":"-2.91%","volumn":"53.39\u4e07","time":"13:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.98","rise":"-3.00%","volumn":"53.56\u4e07","time":"13:26"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.98","rise":"-3.00%","volumn":"53.70\u4e07","time":"13:27"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.01","rise":"-2.75%","volumn":"53.83\u4e07","time":"13:28"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.03","rise":"-2.59%","volumn":"54.02\u4e07","time":"13:29"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.01","rise":"-2.75%","volumn":"54.13\u4e07","time":"13:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.01","rise":"-2.75%","volumn":"54.22\u4e07","time":"13:31"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.99","rise":"-2.91%","volumn":"54.39\u4e07","time":"13:32"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.97","rise":"-3.08%","volumn":"54.53\u4e07","time":"13:33"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.98","rise":"-3.00%","volumn":"54.66\u4e07","time":"13:34"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.97","rise":"-3.08%","volumn":"54.77\u4e07","time":"13:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.98","rise":"-3.00%","volumn":"54.82\u4e07","time":"13:36"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.97","rise":"-3.08%","volumn":"54.91\u4e07","time":"13:37"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.97","rise":"-3.08%","volumn":"55.09\u4e07","time":"13:38"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.99","rise":"-2.91%","volumn":"55.58\u4e07","time":"13:39"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.01","rise":"-2.75%","volumn":"55.71\u4e07","time":"13:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.99","rise":"-2.91%","volumn":"55.80\u4e07","time":"13:41"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.01","rise":"-2.75%","volumn":"55.89\u4e07","time":"13:42"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.00","rise":"-2.83%","volumn":"55.95\u4e07","time":"13:43"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.04","rise":"-2.51%","volumn":"56.14\u4e07","time":"13:44"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.02","rise":"-2.67%","volumn":"56.28\u4e07","time":"13:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.99","rise":"-2.91%","volumn":"56.42\u4e07","time":"13:46"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.96","rise":"-3.16%","volumn":"56.61\u4e07","time":"13:47"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.95","rise":"-3.24%","volumn":"56.90\u4e07","time":"13:48"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.97","rise":"-3.08%","volumn":"57.15\u4e07","time":"13:49"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.97","rise":"-3.08%","volumn":"57.22\u4e07","time":"13:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.94","rise":"-3.32%","volumn":"57.53\u4e07","time":"13:51"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.94","rise":"-3.32%","volumn":"57.81\u4e07","time":"13:52"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.97","rise":"-3.08%","volumn":"58.00\u4e07","time":"13:53"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.95","rise":"-3.24%","volumn":"58.18\u4e07","time":"13:54"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.95","rise":"-3.24%","volumn":"58.38\u4e07","time":"13:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.97","rise":"-3.08%","volumn":"58.56\u4e07","time":"13:56"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.95","rise":"-3.24%","volumn":"58.69\u4e07","time":"13:57"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.94","rise":"-3.32%","volumn":"58.85\u4e07","time":"13:58"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.95","rise":"-3.24%","volumn":"58.98\u4e07","time":"13:59"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.97","rise":"-3.08%","volumn":"59.22\u4e07","time":"14:00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.98","rise":"-3.00%","volumn":"59.29\u4e07","time":"14:01"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.94","rise":"-3.32%","volumn":"59.43\u4e07","time":"14:02"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.95","rise":"-3.24%","volumn":"59.55\u4e07","time":"14:03"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.95","rise":"-3.24%","volumn":"59.69\u4e07","time":"14:04"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.97","rise":"-3.08%","volumn":"59.75\u4e07","time":"14:05"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.97","rise":"-3.08%","volumn":"59.92\u4e07","time":"14:06"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.96","rise":"-3.16%","volumn":"59.98\u4e07","time":"14:07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.95","rise":"-3.24%","volumn":"60.09\u4e07","time":"14:08"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.95","rise":"-3.24%","volumn":"60.18\u4e07","time":"14:09"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.97","rise":"-3.08%","volumn":"60.45\u4e07","time":"14:10"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.98","rise":"-3.00%","volumn":"60.56\u4e07","time":"14:11"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.95","rise":"-3.24%","volumn":"60.62\u4e07","time":"14:12"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.95","rise":"-3.24%","volumn":"60.73\u4e07","time":"14:13"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.97","rise":"-3.08%","volumn":"60.94\u4e07","time":"14:14"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.96","rise":"-3.16%","volumn":"61.03\u4e07","time":"14:15"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.96","rise":"-3.16%","volumn":"61.08\u4e07","time":"14:16"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.97","rise":"-3.08%","volumn":"61.21\u4e07","time":"14:17"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.95","rise":"-3.24%","volumn":"61.29\u4e07","time":"14:18"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.93","rise":"-3.40%","volumn":"61.58\u4e07","time":"14:19"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.93","rise":"-3.40%","volumn":"62.20\u4e07","time":"14:20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.93","rise":"-3.40%","volumn":"62.60\u4e07","time":"14:21"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.91","rise":"-3.56%","volumn":"63.11\u4e07","time":"14:22"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.93","rise":"-3.40%","volumn":"63.68\u4e07","time":"14:23"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.95","rise":"-3.24%","volumn":"63.92\u4e07","time":"14:24"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.95","rise":"-3.24%","volumn":"64.10\u4e07","time":"14:25"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.94","rise":"-3.32%","volumn":"64.38\u4e07","time":"14:26"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.02","rise":"-2.67%","volumn":"64.90\u4e07","time":"14:27"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.02","rise":"-2.67%","volumn":"65.41\u4e07","time":"14:28"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.00","rise":"-2.83%","volumn":"65.64\u4e07","time":"14:29"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.99","rise":"-2.91%","volumn":"65.72\u4e07","time":"14:30"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.00","rise":"-2.83%","volumn":"65.82\u4e07","time":"14:31"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.00","rise":"-2.83%","volumn":"65.93\u4e07","time":"14:32"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.99","rise":"-2.91%","volumn":"66.06\u4e07","time":"14:33"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.98","rise":"-3.00%","volumn":"66.17\u4e07","time":"14:34"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.99","rise":"-2.91%","volumn":"66.31\u4e07","time":"14:35"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.01","rise":"-2.75%","volumn":"66.69\u4e07","time":"14:36"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.00","rise":"-2.83%","volumn":"66.81\u4e07","time":"14:37"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"12.00","rise":"-2.83%","volumn":"66.91\u4e07","time":"14:38"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.98","rise":"-3.00%","volumn":"67.00\u4e07","time":"14:39"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.96","rise":"-3.16%","volumn":"67.23\u4e07","time":"14:40"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.97","rise":"-3.08%","volumn":"67.44\u4e07","time":"14:41"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.96","rise":"-3.16%","volumn":"67.56\u4e07","time":"14:42"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.96","rise":"-3.16%","volumn":"67.79\u4e07","time":"14:43"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.94","rise":"-3.32%","volumn":"68.05\u4e07","time":"14:44"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.93","rise":"-3.40%","volumn":"68.42\u4e07","time":"14:45"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.94","rise":"-3.32%","volumn":"68.86\u4e07","time":"14:46"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.92","rise":"-3.48%","volumn":"69.25\u4e07","time":"14:47"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.93","rise":"-3.40%","volumn":"69.93\u4e07","time":"14:48"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.91","rise":"-3.56%","volumn":"70.45\u4e07","time":"14:49"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.91","rise":"-3.56%","volumn":"70.77\u4e07","time":"14:50"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.93","rise":"-3.40%","volumn":"71.74\u4e07","time":"14:51"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.92","rise":"-3.48%","volumn":"72.08\u4e07","time":"14:52"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.91","rise":"-3.56%","volumn":"72.56\u4e07","time":"14:53"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.94","rise":"-3.32%","volumn":"73.41\u4e07","time":"14:54"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.95","rise":"-3.24%","volumn":"73.76\u4e07","time":"14:55"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.95","rise":"-3.24%","volumn":"74.57\u4e07","time":"14:56"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.92","rise":"-3.48%","volumn":"75.27\u4e07","time":"14:57"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.92","rise":"-3.48%","volumn":"75.29\u4e07","time":"14:58"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.92","rise":"-3.48%","volumn":"75.29\u4e07","time":"14:59"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"11.93","rise":"-3.40%","volumn":"76.59\u4e07","time":"15:00"}]}
  09:30
  10:30
  11:30/13:00
  14:00
  5:00
  12.42
  0.57%
  12.无追搜索29
  -0.47%
  12.16
  -1.50%
  12.关04
  -2.53%
  11.9究只信1
  -3.56%
  当前价:
  涨跌幅:
  交量:
  时间:
  
  加载中…
  加载中…
  加载中些心内牛另来沉满…
  加载中…
  上证：3157.97(-0.42%)
  深成：9681.66(-0.71%)
  创业板：1861.48(-0.77%)
新闻公告
[新闻] 奥飞数据股票分析报告-2024052神1收盘下跌3.402024-05-22
[均仍重移新闻] 5月21日晚间利好消息一览（名单）2024-0国化线村亲儿万湖超5-21
[新闻] 奥飞胡断皇今数据:关于回购公司股份实施进展暨回购完成的公告2024-05-17
股圈
奥飞数据明日走势如何？点击连线资深投顾老师！2024-05什派菜小问终吃-22
沸腾！红利风格又大批成分股频刷新高2024-05-21
新句接订单量占全球近七成！造船行业开启红利三重奏2024-05-21
数据来源：九方智松投
没找到满意答案？来试试AI搜索！

总结全网信息，提炼思维导图
1分钟提炼超长音视频和万字长文，直达重点

体验AI搜索

广东奥飞数据科技股份有限公司——云计算与大数据应用基础服务..
提醒：该页面因服务器不稳定可能无法正常访问 !

023年12月18日,广东奥飞数据科技故饭股份有限公司(以下简称“奥飞数据”)与华为技术有限公司(以下....接算力浪潮,2023年和2024年度奥飞数据交出稳...
企业客户加刑总心责-零碳绿色数据中心
www.ofidc.com
广东奥飞数据科技股份有限公司- 爱企查
爱企查为您提供广奥飞数据科技股份有限公司最新工商信息、公司地址、电话号码、经营风险、招聘信息、法律诉讼、股权信息等多维度信息查询,让您更全路服例策面的了解广东奥...
aiq但icha.baidu.com/company_detail_314...
广东奥飞数据科技股份有限公司- 天眼查

天眼查为您提供广东奥飞数据科技股份有限公司的企业信息查询服务,查询广东奥飞数据科技股份有限公司工商正接运管别注册信息、公司电话、公司地址、公司邮箱网址、愿建公司经营风险...
www.tianyancha.com/company/23独积责331186...
奥飞数据(广东奥飞数据科技股份有限公司)-三个皮匠报告百科

奥飞数据的全称是广东奥飞数据科技股份有限公司,是国内领先的互网云计算与大数据基础服务综合解决方案提供商,主营业务包括IDC服务(机柜租用、带宽租用、IP地址租用),系统集成项目以点让可扩它即十及其他互联网增值....丝毕业于南京邮电大学电子科学与技术专业,2007福才乱年7月至2016年中国联合网络通信股份有限公司广东省分公司担网络维护主管、集客响应室经理、业务运营中心室经...
www.sgbg.com/news/42007.html
奥飞数据_广东奥飞数据科技股份有限公司_投资界
广州市昊源设看喜渐盟计算机科技有限公司公司 80调0万人民币元 .9亿买6亿卖,动画第一股奥飞娱乐「迪斯尼」梦幻灭..席其跟资.
zdb.pedaily.cn丝丰既屋策握括督些/enterpris按西足静每厂血她e/show21...
广东福冲著掉格奥飞数据科技股份有限公司_奥飞数据

广东奥飞数据科品技股份有限公司成立于004年9月,通过近十年的精细化名热汽饭乎己复清款运营和稳步发展,端跳息已经成为业内领先批传色号知评艺的IDC运营商和通信综合运营企业。旗下拥有IDC品牌“奥飞数据”(...
wy敌露所满db.leshanv.com/16977.html
广东奥飞数据科技股份有限公司
2015年11月26日 - 这里是广东奥飞数据科技股份有限公司在顺企网广子散证发孩越乙滑重更州黄页的介绍页,位于广州市沙区进港大道80号421房,营业范围有增值务;电子、通信与自...
www.11467.com/guangzhou/co/699496.ht...
广东奥飞数据科技股份有限它油做修公司_工商注册信息_企论象据粒经益呢业工商信息查询_...

百度企业信用为渐信划飞硫限前强白学济您提供广东奥飞数据科技股份有限公司2020年企业信息查询,包括商注册信息,公司电话,公司地址,公司邮箱网址,公司经营风险,公司发展状况,公司股东法人高...
xin.badu.com/company_detail械读钱立买析止个停_31411611649952...