奥玛特科技

ORA
🏛️ 美国 →
100.61
最后更新: 2025-10-01
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
2023-12-29 76.74 77.08 75.75 75.79 0.3M
2023-12-28 76.60 77.25 76.40 77.08 0.3M
2023-12-27 76.85 77.62 76.45 76.98 0.2M
2023-12-26 75.74 77.19 75.30 76.76 0.2M
2023-12-22 75.01 76.82 75.01 75.89 0.4M
2023-12-21 74.58 74.98 74.06 74.65 0.3M
2023-12-20 75.63 75.91 73.50 73.55 0.4M
2023-12-19 74.95 76.15 74.77 75.66 0.4M
2023-12-18 75.98 76.03 74.02 74.17 0.4M
2023-12-15 75.74 76.76 75.23 75.93 1.1M
2023-12-14 74.76 78.15 74.57 75.94 0.8M
2023-12-13 69.33 73.65 69.13 73.26 0.4M
2023-12-12 70.42 70.44 68.68 69.39 0.3M
2023-12-11 69.99 70.66 69.40 69.65 0.4M
2023-12-08 70.47 70.95 70.12 70.68 0.2M
2023-12-07 69.60 71.17 69.23 70.62 0.4M
2023-12-06 69.43 70.89 69.19 69.62 0.5M
2023-12-05 69.58 69.61 68.45 68.70 0.4M
2023-12-04 69.26 70.74 69.26 69.80 0.5M
2023-12-01 67.31 69.64 66.71 69.60 0.6M
2023-11-30 67.53 68.11 66.74 67.32 0.5M
2023-11-29 67.43 68.96 67.43 67.98 0.5M
2023-11-28 65.69 67.72 65.35 67.32 0.6M
2023-11-27 66.29 66.35 65.19 65.50 0.4M
2023-11-24 66.71 67.59 66.28 66.45 0.2M
2023-11-22 66.55 67.38 66.47 67.00 0.6M
2023-11-21 65.42 65.85 64.63 65.76 0.4M
2023-11-20 64.77 66.24 64.25 66.01 0.6M
2023-11-17 65.85 66.00 64.05 64.69 0.5M
2023-11-16 64.48 65.51 64.33 65.42 0.4M
2023-11-15 64.16 65.87 64.16 65.08 0.6M
2023-11-14 60.78 64.69 60.65 64.25 0.9M
2023-11-13 60.12 60.29 58.73 59.01 0.9M
2023-11-10 62.37 62.41 60.46 60.80 0.7M
2023-11-09 61.27 64.47 60.85 62.54 0.8M
2023-11-08 64.19 64.19 62.19 62.42 0.5M
2023-11-07 64.89 64.89 64.09 64.42 0.3M
2023-11-06 65.30 65.58 64.39 64.63 0.5M
2023-11-03 64.93 66.36 64.88 65.57 0.6M
2023-11-02 62.08 63.98 62.08 63.64 0.5M
2023-11-01 61.24 61.94 60.66 61.63 0.7M
2023-10-31 61.73 62.05 61.18 61.54 0.5M
2023-10-30 62.19 62.19 60.66 61.31 0.3M
2023-10-27 62.12 62.96 61.13 61.42 0.6M
2023-10-26 63.46 64.01 63.25 63.44 0.4M
2023-10-25 63.66 64.09 63.15 63.64 0.6M
2023-10-24 65.76 65.91 63.83 64.35 0.7M
2023-10-23 66.70 66.86 64.98 65.00 0.5M
2023-10-20 67.25 68.11 66.08 66.46 1.2M
2023-10-19 67.79 68.23 67.09 67.33 0.5M
2023-10-18 68.24 68.60 67.40 68.00 0.5M
2023-10-17 67.22 68.77 67.05 68.55 0.9M
2023-10-16 66.92 68.77 66.67 68.21 0.5M
2023-10-13 67.11 67.67 66.83 67.22 0.3M
2023-10-12 67.84 67.89 65.53 66.78 0.7M
2023-10-11 68.51 68.92 68.25 68.87 0.3M
2023-10-10 67.00 68.56 67.00 68.28 0.3M
2023-10-09 66.87 67.70 65.79 66.59 0.6M
2023-10-06 65.59 67.86 65.11 67.63 0.4M
2023-10-05 68.27 68.69 65.89 66.06 0.5M
2023-10-04 67.41 69.13 67.18 68.72 0.4M
2023-10-03 67.69 67.69 66.49 67.26 0.5M
2023-10-02 69.50 69.51 67.48 68.18 0.6M
2023-09-29 70.22 70.54 69.04 69.92 0.4M
2023-09-28 71.09 71.16 68.95 69.55 0.5M
2023-09-27 72.19 72.35 70.77 70.93 0.5M
2023-09-26 72.16 72.78 72.01 72.33 0.5M
2023-09-25 72.49 73.10 72.26 72.77 0.4M
2023-09-22 73.50 73.80 72.64 72.83 0.3M
2023-09-21 73.60 74.86 73.18 73.62 0.4M
2023-09-20 74.83 75.00 73.70 73.98 0.4M
2023-09-19 74.66 75.15 74.12 74.43 0.4M
2023-09-18 74.82 74.82 73.54 73.71 0.4M
2023-09-15 75.38 75.89 74.09 74.59 0.9M
2023-09-14 75.05 75.84 74.91 75.46 0.3M
2023-09-13 74.12 74.99 74.04 74.85 0.2M
2023-09-12 74.85 75.13 74.53 74.58 0.2M
2023-09-11 74.63 75.39 74.31 74.87 0.2M
2023-09-08 75.46 75.46 74.17 74.56 0.4M
2023-09-07 74.41 76.05 74.25 75.48 0.3M
2023-09-06 75.73 75.73 74.09 74.48 0.3M
2023-09-05 75.45 75.85 74.94 75.48 0.3M
2023-09-01 76.45 76.72 74.91 75.70 0.3M
2023-08-31 75.84 76.36 75.49 75.94 0.3M
2023-08-30 76.19 76.53 74.92 75.47 0.3M
2023-08-29 75.22 76.05 74.82 76.02 0.2M
2023-08-28 75.48 76.14 75.26 75.30 0.4M
2023-08-25 75.42 75.86 74.97 75.09 0.2M
2023-08-24 76.50 76.86 75.30 75.38 0.2M
2023-08-23 75.48 76.62 75.26 76.56 0.2M
2023-08-22 75.46 75.59 74.31 75.13 0.3M
2023-08-21 75.50 76.33 74.67 75.43 0.4M
2023-08-18 75.44 76.63 75.44 75.71 0.2M
2023-08-17 75.80 76.67 75.77 75.93 0.3M
2023-08-16 76.90 77.06 75.68 75.75 0.3M
2023-08-15 76.96 77.25 76.49 76.65 0.3M
2023-08-14 76.85 77.54 76.28 77.49 0.3M
2023-08-11 76.74 77.03 76.05 77.01 0.2M
2023-08-10 77.32 77.80 76.61 77.15 0.3M
2023-08-09 77.84 78.49 76.93 77.11 0.2M
2023-08-08 78.55 79.05 77.12 77.59 0.4M
2023-08-07 78.56 79.42 77.70 78.85 0.3M
2023-08-04 75.85 77.81 75.56 76.98 0.5M
2023-08-03 80.57 81.19 75.71 75.82 0.6M
2023-08-02 80.05 80.63 78.63 79.07 0.4M
2023-08-01 81.10 81.47 80.63 80.85 0.3M
2023-07-31 81.53 82.02 80.76 81.30 0.3M
2023-07-28 82.13 82.15 80.18 81.24 0.4M
2023-07-27 83.40 83.41 81.50 81.61 0.2M
2023-07-26 83.02 84.19 82.82 83.38 0.4M
2023-07-25 83.37 84.20 82.26 82.97 0.4M
2023-07-24 84.63 84.87 83.62 84.54 0.3M
2023-07-21 84.50 84.80 83.39 84.16 0.5M
2023-07-20 84.72 84.89 82.80 84.11 0.3M
2023-07-19 85.64 85.82 84.36 84.41 0.6M
2023-07-18 84.53 85.04 83.10 83.45 0.4M
2023-07-17 83.32 85.15 83.02 84.22 0.5M
2023-07-14 83.74 84.37 83.07 83.79 0.3M
2023-07-13 83.75 84.35 83.57 83.84 0.4M
2023-07-12 82.91 84.47 82.58 83.61 0.4M
2023-07-11 81.54 82.02 81.14 81.94 0.3M
2023-07-10 78.67 81.55 78.67 81.53 0.5M
2023-07-07 78.01 79.65 77.86 79.05 0.3M
2023-07-06 80.78 80.78 78.11 78.31 0.3M
2023-07-05 80.00 81.76 79.94 81.44 0.8M
2023-07-03 79.79 80.26 79.62 80.07 0.2M
2023-06-30 80.47 80.91 79.67 80.46 0.5M
2023-06-29 79.43 80.75 79.30 79.77 0.2M
2023-06-28 79.95 80.21 79.02 79.84 0.4M
2023-06-27 80.53 81.03 79.81 80.63 0.8M
2023-06-26 81.60 81.69 80.30 80.61 0.4M
2023-06-23 83.49 83.76 81.56 81.58 0.7M
2023-06-22 84.56 84.56 83.34 83.96 0.5M
2023-06-21 83.97 84.93 83.29 84.75 0.3M
2023-06-20 84.95 85.09 84.03 84.46 0.3M
2023-06-16 87.22 87.22 85.07 85.43 0.7M
2023-06-15 84.87 86.45 84.70 86.44 0.4M
2023-06-14 84.82 85.31 84.14 84.62 0.3M
2023-06-13 84.56 84.98 83.97 84.63 0.3M
2023-06-12 84.84 85.16 83.93 84.16 0.4M
2023-06-09 87.70 87.70 84.35 85.30 0.5M
2023-06-08 87.67 88.26 87.13 87.70 0.3M
2023-06-07 87.02 88.09 86.51 87.48 0.4M
2023-06-06 86.07 87.55 86.07 86.69 0.5M
2023-06-05 85.27 86.64 85.11 85.95 0.2M
2023-06-02 85.13 86.12 84.86 85.96 0.3M
2023-06-01 85.05 85.82 84.12 84.67 0.3M
2023-05-31 86.29 86.58 84.19 85.10 0.6M
2023-05-30 85.23 86.06 84.99 85.93 0.3M
2023-05-26 84.21 84.95 83.72 84.92 0.2M
2023-05-25 85.08 85.16 83.74 83.98 0.3M
2023-05-24 84.34 85.27 84.09 85.20 0.3M
2023-05-23 84.57 85.79 84.03 84.46 0.3M
2023-05-22 84.12 84.92 83.67 84.80 0.4M
2023-05-19 84.76 84.88 82.97 83.48 0.4M
2023-05-18 83.79 84.31 83.19 84.19 0.3M
2023-05-17 84.03 84.60 83.50 84.37 0.3M
2023-05-16 84.17 84.58 82.99 83.53 0.4M
2023-05-15 85.13 85.13 83.53 84.23 0.4M
2023-05-12 83.98 84.94 82.86 83.88 0.3M
2023-05-11 83.73 84.55 83.06 83.55 0.3M
2023-05-10 85.49 87.00 82.81 83.40 0.5M
2023-05-09 84.00 85.62 83.83 85.21 0.4M
2023-05-08 85.50 85.55 84.55 84.57 0.3M
2023-05-05 84.50 85.30 83.95 84.99 0.3M
2023-05-04 84.44 84.60 82.98 83.90 0.3M
2023-05-03 83.69 84.99 83.00 83.79 0.4M
2023-05-02 84.12 84.45 82.85 83.54 0.3M
2023-05-01 85.65 85.99 83.79 83.82 0.5M
2023-04-28 86.46 86.51 85.13 85.81 0.3M
2023-04-27 86.12 86.83 85.38 86.81 0.4M
2023-04-26 86.23 87.13 85.11 85.48 0.6M
2023-04-25 87.97 88.64 86.85 87.15 0.5M
2023-04-24 87.29 88.46 86.65 88.37 0.4M
2023-04-21 86.09 87.24 85.59 87.16 1.2M
2023-04-20 84.33 85.71 84.33 85.47 0.6M
2023-04-19 84.19 85.28 84.19 85.16 0.4M
2023-04-18 86.43 86.43 83.87 84.69 0.4M
2023-04-17 85.96 86.96 85.83 86.74 0.5M
2023-04-14 86.44 86.94 85.32 86.09 0.2M
2023-04-13 86.10 87.24 85.32 86.86 0.3M
2023-04-12 86.42 86.96 85.54 85.57 0.3M
2023-04-11 85.46 86.16 84.87 85.89 0.2M
2023-04-10 84.26 85.62 84.26 85.57 0.3M
2023-04-06 85.40 85.62 83.92 84.40 0.3M
2023-04-05 84.10 85.20 83.56 85.16 0.3M
2023-04-04 84.93 85.09 83.31 83.89 0.4M
2023-04-03 84.90 85.68 84.04 85.04 0.5M
2023-03-31 85.42 85.50 84.34 84.77 0.7M
2023-03-30 84.67 86.20 84.01 84.69 0.5M
2023-03-29 83.85 84.50 83.21 84.47 0.6M
2023-03-28 83.80 83.95 83.04 83.61 0.8M
2023-03-27 82.37 83.55 81.81 83.53 0.6M
2023-03-24 79.56 82.10 79.56 80.98 1.8M
2023-03-23 79.28 82.28 79.10 80.33 0.8M
2023-03-22 81.14 81.34 79.10 79.16 0.7M
2023-03-21 82.39 82.85 80.72 81.11 0.6M
2023-03-20 80.75 82.47 79.78 81.66 1.1M
2023-03-17 83.44 83.50 79.73 80.39 1.2M
2023-03-16 82.23 83.88 82.23 83.84 0.9M
2023-03-15 82.65 83.08 81.66 82.50 2.7M
2023-03-14 89.44 90.95 88.98 89.49 0.5M
2023-03-13 85.82 89.58 85.66 87.99 0.4M
2023-03-10 87.06 87.59 85.49 86.11 0.3M
2023-03-09 87.45 88.67 86.83 87.07 0.3M
2023-03-08 87.94 88.00 86.38 87.14 0.4M
2023-03-07 88.57 88.58 86.58 87.39 0.2M
2023-03-06 87.11 88.65 87.11 88.30 0.4M
2023-03-03 86.86 87.96 86.25 87.22 0.4M
2023-03-02 86.63 87.02 84.99 86.44 0.4M
2023-03-01 85.56 88.18 84.31 87.80 0.6M
2023-02-28 83.92 85.03 83.37 84.52 0.4M
2023-02-27 83.52 85.03 83.21 84.39 0.4M
2023-02-24 81.18 84.82 80.28 83.52 0.7M
2023-02-23 85.15 86.18 81.10 82.44 1.2M
2023-02-22 88.90 89.36 87.55 89.03 0.5M
2023-02-21 91.20 91.76 88.93 89.08 0.5M
2023-02-17 92.51 92.74 91.54 92.45 0.4M
2023-02-16 91.57 93.20 91.33 92.27 0.4M
2023-02-15 91.50 92.97 91.40 92.95 0.4M
2023-02-14 92.22 92.79 91.47 91.67 0.2M
2023-02-13 92.45 92.90 91.95 92.66 0.3M
2023-02-10 90.88 93.02 90.58 92.38 0.3M
2023-02-09 92.00 92.38 90.80 90.86 0.4M
2023-02-08 92.33 92.58 91.50 91.52 0.2M
2023-02-07 91.94 93.53 91.36 93.02 0.3M
2023-02-06 91.39 93.07 91.21 92.73 0.3M
2023-02-03 92.54 93.19 91.20 92.11 0.3M
2023-02-02 94.39 94.49 91.45 93.18 0.4M
2023-02-01 92.22 94.35 91.53 93.60 0.3M
2023-01-31 90.53 92.56 90.53 92.55 0.3M
2023-01-30 90.58 92.15 89.71 89.85 0.2M
2023-01-27 91.45 92.02 90.71 91.49 0.2M
2023-01-26 91.56 91.61 90.58 91.60 0.4M
2023-01-25 91.08 92.56 90.60 91.97 0.3M
2023-01-24 90.69 92.78 90.54 92.21 0.4M
2023-01-23 88.66 91.18 88.26 90.82 0.2M
2023-01-20 88.68 89.26 86.98 89.01 0.7M
2023-01-19 90.61 90.65 87.14 88.29 0.4M
2023-01-18 92.18 92.48 90.01 90.63 0.3M
2023-01-17 90.74 92.06 90.49 90.90 0.3M
2023-01-13 90.09 90.53 89.47 90.21 0.2M
2023-01-12 88.93 90.41 88.13 90.27 0.2M
2023-01-11 86.60 88.77 86.46 88.69 0.4M
2023-01-10 84.24 86.56 83.87 86.47 0.4M
2023-01-09 85.08 85.87 84.40 84.40 0.3M
2023-01-06 84.90 86.06 84.43 85.02 0.3M
2023-01-05 83.96 84.70 83.15 83.78 0.3M
2023-01-04 85.17 85.82 84.24 84.91 0.3M
2023-01-03 86.91 87.25 84.23 85.04 0.3M