奥玛特科技

ORA
🏛️ 美国 →
96.25
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
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
2022-12-30 87.74 88.22 85.93 86.48 0.2M
2022-12-29 87.05 88.36 86.86 87.65 0.2M
2022-12-28 87.20 88.04 86.02 86.38 0.2M
2022-12-27 87.64 88.05 86.70 87.17 0.2M
2022-12-23 86.30 87.76 86.22 87.57 0.2M
2022-12-22 87.61 87.81 85.34 86.94 0.3M
2022-12-21 87.15 88.56 87.01 88.56 0.3M
2022-12-20 86.05 88.02 85.89 86.65 0.3M
2022-12-19 85.64 86.38 84.94 85.93 0.3M
2022-12-16 86.62 86.84 84.07 85.29 0.8M
2022-12-15 89.68 90.05 87.65 87.93 0.4M
2022-12-14 90.63 91.94 89.43 90.12 0.4M
2022-12-13 91.44 92.57 89.88 90.34 0.4M
2022-12-12 88.74 90.50 87.71 89.85 0.7M
2022-12-09 87.72 88.20 87.51 88.09 0.4M
2022-12-08 89.80 90.30 88.14 88.45 0.3M
2022-12-07 89.63 90.58 88.80 89.49 0.2M
2022-12-06 91.37 91.82 88.72 89.87 0.3M
2022-12-05 91.43 91.68 89.82 91.37 0.4M
2022-12-02 88.89 92.21 88.81 91.00 0.4M
2022-12-01 90.86 91.16 88.93 89.67 0.3M
2022-11-30 88.64 90.43 87.44 90.43 0.6M
2022-11-29 88.83 88.83 87.49 88.35 0.5M
2022-11-28 90.00 90.36 88.10 88.61 0.4M
2022-11-25 91.13 92.73 90.16 91.17 0.2M
2022-11-23 89.81 90.75 89.20 90.68 0.4M
2022-11-22 89.73 90.45 88.93 90.13 0.5M
2022-11-21 90.56 91.12 88.84 90.00 1.2M
2022-11-18 90.90 91.85 90.05 90.76 2.0M
2022-11-17 91.57 92.89 89.06 90.01 4.4M
2022-11-16 98.53 100.55 98.25 100.21 0.4M
2022-11-15 99.92 100.35 98.17 98.99 0.4M
2022-11-14 99.16 100.64 98.94 99.63 0.3M
2022-11-11 100.41 100.90 98.72 100.01 0.5M
2022-11-10 99.50 100.70 97.93 100.10 0.6M
2022-11-09 99.11 100.50 96.93 97.50 0.5M
2022-11-08 99.46 101.81 98.63 100.09 0.5M
2022-11-07 100.09 101.36 98.96 100.93 0.6M
2022-11-04 98.25 99.27 96.67 98.81 0.5M
2022-11-03 91.31 97.79 91.09 96.82 0.8M
2022-11-02 90.38 91.29 87.76 88.38 0.5M
2022-11-01 91.38 91.38 89.51 90.31 0.3M
2022-10-31 91.32 91.43 90.36 90.45 0.3M
2022-10-28 90.08 91.32 89.74 91.26 0.2M
2022-10-27 89.81 90.86 89.39 89.65 0.6M
2022-10-26 89.21 90.52 88.12 88.77 0.6M
2022-10-25 86.81 89.41 86.55 88.29 0.3M
2022-10-24 86.27 86.49 85.00 85.93 0.3M
2022-10-21 84.47 85.73 82.94 85.32 0.6M
2022-10-20 85.47 85.47 83.36 83.69 0.4M
2022-10-19 86.47 86.81 85.42 86.17 0.3M
2022-10-18 87.57 88.50 86.55 87.11 0.4M
2022-10-17 84.61 86.51 84.44 85.76 0.3M
2022-10-14 85.29 85.74 82.54 82.87 0.2M
2022-10-13 81.39 85.10 80.78 84.76 0.4M
2022-10-12 84.71 84.71 82.21 82.40 0.3M
2022-10-11 83.97 85.56 83.19 84.80 0.4M
2022-10-10 84.02 85.11 83.96 84.30 0.2M
2022-10-07 85.32 85.75 83.33 83.90 0.4M
2022-10-06 87.78 87.89 85.18 85.96 0.3M
2022-10-05 89.37 89.76 87.43 87.86 0.4M
2022-10-04 89.92 90.73 89.46 90.19 0.3M
2022-10-03 85.47 88.89 85.44 88.35 0.3M
2022-09-30 86.98 88.07 86.05 86.20 0.5M
2022-09-29 86.33 87.58 85.47 86.35 0.5M
2022-09-28 89.05 89.81 87.63 89.08 0.4M
2022-09-27 91.44 91.74 89.04 89.45 0.3M
2022-09-26 90.88 92.43 89.83 90.29 0.3M
2022-09-23 91.06 91.12 88.76 90.78 0.5M
2022-09-22 94.86 95.16 91.63 92.33 0.7M
2022-09-21 95.13 98.47 95.10 95.96 0.8M
2022-09-20 96.25 96.25 94.66 95.51 0.5M
2022-09-19 95.12 97.29 94.93 96.86 0.6M
2022-09-16 94.20 96.24 94.20 95.44 0.7M
2022-09-15 95.56 95.76 94.38 95.03 0.3M
2022-09-14 94.50 96.59 94.11 96.52 0.6M
2022-09-13 95.00 96.24 94.45 95.11 0.5M
2022-09-12 96.57 96.91 95.87 96.67 0.3M
2022-09-09 97.70 97.97 95.72 96.51 0.5M
2022-09-08 95.98 97.32 95.51 96.63 0.9M
2022-09-07 92.36 97.74 92.36 97.11 1.1M
2022-09-06 92.77 93.25 90.88 91.98 0.7M
2022-09-02 94.79 94.80 91.80 92.32 0.4M
2022-09-01 93.49 93.89 91.18 93.76 0.5M
2022-08-31 95.04 95.26 92.63 93.48 0.7M
2022-08-30 95.73 95.73 93.20 94.20 0.5M
2022-08-29 94.19 96.18 93.34 95.17 0.5M
2022-08-26 96.47 97.63 94.28 94.66 0.4M
2022-08-25 94.86 96.56 93.98 96.43 0.9M
2022-08-24 92.85 95.25 92.64 95.21 0.7M
2022-08-23 92.08 92.65 91.06 92.22 0.7M
2022-08-22 93.26 93.48 91.05 92.13 0.7M
2022-08-19 95.84 96.25 93.97 94.40 0.5M
2022-08-18 96.07 96.85 94.56 96.82 0.5M
2022-08-17 95.82 96.51 94.47 95.27 0.7M
2022-08-16 97.29 98.11 95.55 95.71 0.7M
2022-08-15 95.30 97.92 95.24 97.15 0.5M
2022-08-12 93.84 95.95 92.78 95.84 0.4M
2022-08-11 93.09 94.39 92.38 92.98 0.6M
2022-08-10 91.10 92.04 90.06 91.75 0.4M
2022-08-09 90.33 91.60 89.66 89.91 1.1M
2022-08-08 91.00 91.70 89.19 91.15 1.5M
2022-08-05 90.65 91.80 89.84 90.72 0.8M
2022-08-04 87.36 92.27 85.94 91.43 0.9M
2022-08-03 87.32 88.48 85.74 87.83 0.7M
2022-08-02 86.78 88.35 86.54 87.10 0.5M
2022-08-01 86.05 87.72 85.72 87.16 0.5M
2022-07-29 84.61 87.08 84.00 86.54 0.6M
2022-07-28 84.08 85.15 82.67 84.91 0.6M
2022-07-27 82.73 82.97 80.97 81.76 0.4M
2022-07-26 81.94 83.18 81.90 82.56 0.4M
2022-07-25 81.00 81.88 79.69 81.73 0.5M
2022-07-22 80.11 80.99 78.73 80.15 0.4M
2022-07-21 79.77 79.77 78.18 79.50 0.4M
2022-07-20 80.61 80.90 78.29 79.69 0.9M
2022-07-19 80.35 81.13 79.82 80.26 0.6M
2022-07-18 80.12 80.81 79.00 79.39 0.6M
2022-07-15 78.95 80.01 75.62 79.78 0.7M
2022-07-14 76.76 79.40 76.21 78.87 0.5M
2022-07-13 76.53 78.40 76.04 77.38 0.4M
2022-07-12 77.18 78.04 76.89 77.24 0.4M
2022-07-11 78.97 79.03 77.16 77.73 0.5M
2022-07-08 78.44 80.68 77.97 79.53 0.6M
2022-07-07 76.19 78.96 75.61 78.48 0.8M
2022-07-06 76.06 78.71 75.82 76.50 7.5M
2022-07-05 79.16 79.78 75.25 76.48 1.2M
2022-07-01 78.77 80.33 77.75 80.07 0.9M
2022-06-30 75.47 78.45 75.06 78.35 1.1M
2022-06-29 76.87 79.23 76.26 76.58 2.7M
2022-06-28 74.10 74.49 72.11 72.29 0.3M
2022-06-27 72.16 75.09 71.71 74.09 0.6M
2022-06-24 71.41 72.36 70.29 71.90 1.2M
2022-06-23 69.86 71.31 69.18 70.60 3.0M
2022-06-22 70.81 72.06 67.28 69.44 2.3M
2022-06-21 74.19 75.25 73.65 74.96 0.3M
2022-06-17 74.04 75.02 72.24 73.65 0.4M
2022-06-16 75.13 75.83 72.95 73.62 0.4M
2022-06-15 75.10 77.63 74.86 76.50 0.3M
2022-06-14 75.52 75.52 73.49 74.28 0.4M
2022-06-13 77.98 78.15 75.19 75.70 0.3M
2022-06-10 82.29 82.50 80.22 80.25 0.3M
2022-06-09 82.39 84.74 82.39 82.86 0.2M
2022-06-08 83.11 83.64 82.26 82.93 0.4M
2022-06-07 81.61 83.48 81.61 83.17 0.2M
2022-06-06 83.20 83.79 80.66 81.95 0.3M
2022-06-03 81.95 83.43 81.67 82.64 0.2M
2022-06-02 83.09 84.42 82.26 82.97 0.3M
2022-06-01 84.26 85.21 82.86 83.62 0.4M
2022-05-31 84.65 84.65 82.66 83.96 0.5M
2022-05-27 82.16 85.60 82.16 84.52 0.4M
2022-05-26 78.50 82.45 78.49 81.77 0.4M
2022-05-25 78.26 79.48 77.42 79.35 0.3M
2022-05-24 77.88 78.56 76.16 78.42 0.3M
2022-05-23 76.82 78.67 76.36 78.14 0.3M
2022-05-20 78.83 78.83 74.48 76.32 0.3M
2022-05-19 75.95 78.90 75.36 78.24 0.4M
2022-05-18 74.86 78.06 74.77 75.88 0.4M
2022-05-17 74.05 75.24 72.73 75.09 0.2M
2022-05-16 73.32 74.03 72.68 72.86 0.3M
2022-05-13 72.87 75.21 72.25 74.34 0.3M
2022-05-12 70.94 72.72 70.00 71.63 0.3M
2022-05-11 74.77 75.06 71.71 71.97 0.3M
2022-05-10 75.60 76.15 72.48 75.20 0.3M
2022-05-09 76.58 76.97 73.99 74.97 0.3M
2022-05-06 78.75 79.31 77.01 77.77 0.2M
2022-05-05 80.83 80.83 78.23 79.10 0.2M
2022-05-04 78.21 81.69 78.11 81.46 0.3M
2022-05-03 74.00 80.73 74.00 78.32 0.4M
2022-05-02 77.37 77.86 74.78 76.26 0.4M
2022-04-29 80.48 81.50 77.13 77.70 0.4M
2022-04-28 80.11 81.44 79.43 80.96 0.3M
2022-04-27 79.73 80.86 78.86 79.02 0.4M
2022-04-26 78.61 79.36 77.33 78.06 0.3M
2022-04-25 80.10 80.10 77.00 79.01 0.4M
2022-04-22 82.36 83.82 80.00 80.48 0.9M
2022-04-21 86.35 86.67 81.80 82.15 0.3M
2022-04-20 88.28 88.52 85.77 86.05 0.3M
2022-04-19 86.54 87.08 85.66 87.02 0.4M
2022-04-18 85.32 86.96 85.30 86.25 0.3M
2022-04-14 83.85 86.14 83.85 84.91 0.4M
2022-04-13 82.54 84.21 81.33 83.78 0.3M
2022-04-12 81.96 84.51 81.77 82.45 0.5M
2022-04-11 81.46 82.78 80.38 81.31 0.7M
2022-04-08 82.11 82.11 80.58 80.93 0.5M
2022-04-07 82.12 82.35 80.71 81.78 0.3M
2022-04-06 81.56 83.38 81.00 82.37 0.3M
2022-04-05 82.12 82.93 81.03 81.79 0.4M
2022-04-04 81.99 82.24 80.29 81.75 0.3M
2022-04-01 82.21 82.82 81.25 82.54 0.3M
2022-03-31 79.75 82.00 79.54 81.83 0.4M
2022-03-30 81.86 81.86 78.68 79.67 0.3M
2022-03-29 79.61 82.02 79.33 82.01 0.4M
2022-03-28 79.03 80.13 78.63 79.31 0.2M
2022-03-25 79.03 79.51 78.32 78.88 0.2M
2022-03-24 79.03 79.34 77.59 78.40 0.4M
2022-03-23 78.63 79.40 77.76 78.71 0.3M
2022-03-22 79.50 80.00 79.23 79.80 0.3M
2022-03-21 79.26 80.22 78.19 79.08 0.5M
2022-03-18 79.92 81.24 79.06 79.84 0.7M
2022-03-17 78.00 80.48 78.00 79.64 0.3M
2022-03-16 79.10 79.10 75.86 78.36 0.5M
2022-03-15 74.37 78.49 74.12 78.33 0.5M
2022-03-14 77.63 78.41 73.17 74.06 0.6M
2022-03-11 78.00 80.60 77.54 78.48 0.6M
2022-03-10 73.96 77.32 73.32 77.30 0.5M
2022-03-09 76.96 77.30 74.78 75.02 0.6M
2022-03-08 72.65 78.98 72.08 77.78 1.1M
2022-03-07 71.81 73.43 70.64 72.86 0.4M
2022-03-04 71.30 72.36 70.61 71.38 0.3M
2022-03-03 70.94 71.78 70.19 71.30 0.3M
2022-03-02 71.03 72.17 70.24 71.82 0.3M
2022-03-01 70.87 71.76 69.56 71.15 0.5M
2022-02-28 71.32 72.39 70.31 71.35 0.6M
2022-02-25 69.29 72.70 68.94 71.82 0.6M
2022-02-24 62.18 69.81 60.32 69.54 0.8M
2022-02-23 65.60 66.30 62.64 62.92 0.5M
2022-02-22 65.79 65.97 64.42 64.66 0.4M
2022-02-18 66.14 67.22 64.97 65.41 0.3M
2022-02-17 67.04 67.73 66.17 66.36 0.3M
2022-02-16 68.55 68.75 67.36 67.97 0.3M
2022-02-15 67.91 68.47 67.34 68.41 0.2M
2022-02-14 66.39 67.49 65.71 66.97 0.2M
2022-02-11 67.72 68.40 65.73 66.53 0.2M
2022-02-10 67.47 69.22 66.72 67.19 0.2M
2022-02-09 68.70 68.98 67.92 68.95 0.2M
2022-02-08 67.04 68.70 67.00 67.93 0.3M
2022-02-07 66.43 67.65 65.94 67.16 0.6M
2022-02-04 64.91 67.04 64.15 66.63 0.3M
2022-02-03 64.98 65.77 64.84 65.13 0.4M
2022-02-02 68.31 68.31 65.83 66.27 0.4M
2022-02-01 68.36 68.36 66.17 67.68 0.4M
2022-01-31 64.95 68.17 64.42 68.16 0.4M
2022-01-28 62.92 65.17 60.77 65.11 0.5M
2022-01-27 67.11 67.74 62.69 63.73 0.7M
2022-01-26 72.88 73.36 66.07 66.72 0.9M
2022-01-25 73.17 74.27 71.63 73.34 0.5M
2022-01-24 72.11 75.91 70.33 75.55 0.5M
2022-01-21 75.20 75.38 73.15 73.33 0.4M
2022-01-20 77.32 79.66 75.20 75.34 0.3M
2022-01-19 75.58 78.72 75.14 78.05 0.5M
2022-01-18 75.70 76.71 75.54 75.78 0.2M
2022-01-14 75.54 76.92 74.77 76.57 0.3M
2022-01-13 77.17 77.36 75.05 75.86 0.2M
2022-01-12 77.27 78.20 76.15 76.27 0.3M
2022-01-11 75.41 77.12 74.97 77.07 0.3M
2022-01-10 75.24 75.89 74.58 75.56 0.3M
2022-01-07 75.34 76.67 74.17 75.99 0.3M
2022-01-06 77.24 77.79 75.38 76.69 0.3M
2022-01-05 79.04 79.33 76.75 76.82 0.4M
2022-01-04 78.86 80.16 75.98 78.83 0.3M
2022-01-03 80.61 81.47 77.35 78.55 0.3M