欧文斯科宁

OC
🏛️ 美国 →
141.31
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
2021-12-31 90.15 91.02 89.62 90.50 0.4M
2021-12-30 91.47 91.90 90.00 90.14 0.5M
2021-12-29 90.04 91.43 90.00 91.10 0.5M
2021-12-28 89.65 90.64 89.58 90.16 0.6M
2021-12-27 89.34 89.82 88.37 89.72 0.6M
2021-12-23 87.84 89.36 87.56 88.83 1.3M
2021-12-22 87.00 87.92 86.77 87.30 1.3M
2021-12-21 85.30 87.30 84.83 87.27 0.8M
2021-12-20 85.61 85.61 83.78 84.26 1.1M
2021-12-17 89.16 89.30 86.65 87.02 2.0M
2021-12-16 92.16 92.38 89.39 89.91 1.1M
2021-12-15 88.95 91.62 88.40 91.54 1.0M
2021-12-14 90.36 91.19 88.69 88.89 1.1M
2021-12-13 92.39 92.78 90.08 91.20 0.9M
2021-12-10 93.95 94.29 91.69 92.65 0.8M
2021-12-09 94.37 94.37 92.78 93.25 1.1M
2021-12-08 94.85 95.74 94.01 95.07 1.0M
2021-12-07 93.38 95.65 92.49 94.45 1.5M
2021-12-06 90.74 92.71 90.74 91.95 1.0M
2021-12-03 89.17 91.07 88.16 90.54 1.2M
2021-12-02 86.47 89.34 86.44 88.67 1.0M
2021-12-01 87.09 89.07 85.87 85.90 1.1M
2021-11-30 86.26 86.89 83.81 84.84 1.5M
2021-11-29 88.70 88.97 85.92 87.13 1.1M
2021-11-26 88.71 89.44 86.13 87.39 0.8M
2021-11-24 91.42 91.73 90.67 91.01 0.7M
2021-11-23 91.94 92.55 90.97 91.65 0.5M
2021-11-22 89.82 92.57 89.14 91.54 0.8M
2021-11-19 89.86 90.58 88.52 89.21 1.5M
2021-11-18 92.06 92.23 89.96 90.29 0.7M
2021-11-17 91.98 92.60 91.20 91.74 0.7M
2021-11-16 92.93 93.59 92.08 92.16 0.7M
2021-11-15 95.48 95.99 93.10 93.34 0.8M
2021-11-12 93.66 95.09 93.33 94.94 0.6M
2021-11-11 94.49 94.89 92.49 92.97 0.6M
2021-11-10 97.33 97.59 93.43 94.01 0.7M
2021-11-09 96.92 97.95 96.50 97.70 0.5M
2021-11-08 96.79 97.98 95.65 96.66 0.7M
2021-11-05 94.95 96.01 94.53 95.38 0.8M
2021-11-04 92.62 95.99 92.62 93.90 0.9M
2021-11-03 92.75 95.47 92.23 92.70 1.4M
2021-11-02 94.00 94.06 92.27 93.21 0.8M
2021-11-01 94.04 94.37 93.01 94.18 0.9M
2021-10-29 92.75 94.96 92.69 93.41 1.1M
2021-10-28 91.03 93.68 90.34 93.48 1.0M
2021-10-27 92.60 94.73 90.13 90.32 1.7M
2021-10-26 91.91 92.46 90.49 90.49 1.0M
2021-10-25 89.52 91.95 88.61 91.55 1.4M
2021-10-22 91.23 92.35 89.73 89.82 0.9M
2021-10-21 90.58 91.22 89.74 91.14 0.8M
2021-10-20 89.97 91.91 89.97 91.20 0.9M
2021-10-19 92.04 92.04 88.88 90.06 1.2M
2021-10-18 89.94 92.33 89.94 92.13 0.7M
2021-10-15 92.00 92.50 90.97 91.49 0.6M
2021-10-14 90.76 91.61 90.09 91.09 0.7M
2021-10-13 89.51 90.40 89.02 89.60 0.8M
2021-10-12 88.67 90.34 88.08 89.10 1.1M
2021-10-11 88.02 89.82 87.91 88.25 0.6M
2021-10-08 90.04 90.29 87.62 87.81 1.0M
2021-10-07 88.80 91.42 88.80 90.05 0.9M
2021-10-06 87.13 88.92 86.56 88.76 0.9M
2021-10-05 88.27 89.60 87.46 87.96 1.1M
2021-10-04 86.99 89.21 86.64 87.99 1.0M
2021-10-01 85.80 87.99 85.54 87.07 0.9M
2021-09-30 88.60 89.19 85.16 85.50 1.4M
2021-09-29 88.93 89.79 87.96 88.12 0.7M
2021-09-28 90.80 91.10 88.15 88.26 0.8M
2021-09-27 88.22 92.11 88.22 91.20 1.3M
2021-09-24 88.63 89.31 88.17 88.28 0.8M
2021-09-23 87.46 89.51 86.54 88.88 1.2M
2021-09-22 88.10 88.74 86.79 87.16 1.6M
2021-09-21 89.83 90.02 86.86 87.58 1.9M
2021-09-20 88.85 90.40 87.93 89.61 1.3M
2021-09-17 94.05 94.53 90.68 91.69 2.0M
2021-09-16 94.92 95.70 94.09 94.49 0.8M
2021-09-15 93.24 94.86 93.05 94.58 0.9M
2021-09-14 96.18 96.44 93.26 93.54 0.6M
2021-09-13 95.33 96.85 94.36 96.03 0.8M
2021-09-10 94.34 94.98 93.38 93.67 0.6M
2021-09-09 94.00 95.28 93.52 93.59 0.6M
2021-09-08 92.50 94.00 92.21 93.81 0.8M
2021-09-07 95.00 95.28 93.19 93.25 0.6M
2021-09-03 96.39 96.41 94.75 95.40 0.5M
2021-09-02 96.37 97.05 95.96 96.65 0.6M
2021-09-01 95.83 96.63 94.76 95.59 0.8M
2021-08-31 98.27 98.51 94.79 95.55 1.0M
2021-08-30 98.73 99.39 98.03 98.27 0.8M
2021-08-27 97.25 99.47 97.03 98.60 0.7M
2021-08-26 96.33 97.41 95.88 96.48 1.1M
2021-08-25 95.33 97.68 95.21 96.44 0.7M
2021-08-24 93.09 95.29 93.08 94.95 0.5M
2021-08-23 92.56 92.92 91.35 92.51 0.6M
2021-08-20 91.58 93.00 91.32 92.44 0.5M
2021-08-19 91.04 93.33 90.74 91.59 0.5M
2021-08-18 93.49 95.08 92.40 92.67 0.7M
2021-08-17 96.55 96.80 93.27 93.94 0.6M
2021-08-16 95.43 97.72 94.52 96.79 0.8M
2021-08-13 97.35 97.94 95.85 96.18 0.8M
2021-08-12 99.42 99.60 97.51 97.68 0.5M
2021-08-11 96.57 99.08 96.27 99.04 0.5M
2021-08-10 94.63 97.94 94.03 96.50 0.7M
2021-08-09 95.28 95.92 94.51 94.74 0.5M
2021-08-06 96.40 97.06 95.41 95.83 0.5M
2021-08-05 95.76 97.25 95.23 95.86 0.5M
2021-08-04 96.26 97.34 95.34 95.40 0.5M
2021-08-03 94.79 96.23 93.73 96.10 0.6M
2021-08-02 96.69 97.81 94.14 94.41 0.7M
2021-07-30 95.75 97.47 95.65 96.16 0.7M
2021-07-29 95.76 97.95 95.41 96.41 0.6M
2021-07-28 93.75 95.91 92.30 94.22 1.0M
2021-07-27 92.03 93.20 91.31 92.22 0.6M
2021-07-26 94.67 95.01 92.76 92.94 0.7M
2021-07-23 93.76 94.38 93.00 94.18 0.4M
2021-07-22 95.12 95.25 92.46 92.66 0.7M
2021-07-21 93.63 95.08 93.19 94.94 0.7M
2021-07-20 90.46 92.82 90.15 92.56 1.1M
2021-07-19 89.83 91.28 89.14 90.30 0.8M
2021-07-16 93.23 93.76 91.94 92.06 0.5M
2021-07-15 92.65 94.48 92.25 92.96 0.6M
2021-07-14 93.97 95.18 93.41 93.75 0.6M
2021-07-13 96.28 96.52 93.61 93.65 0.5M
2021-07-12 95.88 96.97 95.31 96.66 0.4M
2021-07-09 96.15 97.01 95.61 96.35 0.5M
2021-07-08 96.32 97.05 93.95 94.49 0.7M
2021-07-07 96.09 98.30 96.02 98.12 0.8M
2021-07-06 98.07 98.26 95.71 96.58 1.2M
2021-07-02 99.12 99.69 98.04 98.37 0.6M
2021-07-01 98.91 99.87 98.28 99.29 0.8M
2021-06-30 96.80 98.25 96.28 97.90 1.0M
2021-06-29 97.76 98.50 96.96 96.98 0.6M
2021-06-28 96.56 97.33 95.94 96.79 0.9M
2021-06-25 97.28 97.92 96.45 96.65 1.5M
2021-06-24 97.27 97.49 95.85 97.00 1.0M
2021-06-23 97.35 98.12 96.51 96.70 1.0M
2021-06-22 96.28 97.85 95.30 97.61 0.9M
2021-06-21 95.62 97.04 95.59 96.18 0.6M
2021-06-18 93.43 95.10 93.13 94.65 1.6M
2021-06-17 97.26 97.26 92.58 94.64 1.0M
2021-06-16 97.72 98.30 96.78 97.07 0.8M
2021-06-15 97.10 98.74 96.60 98.34 0.8M
2021-06-14 99.50 99.97 96.21 96.81 1.2M
2021-06-11 99.43 100.56 98.38 99.64 1.2M
2021-06-10 102.86 102.92 98.87 98.98 1.4M
2021-06-09 105.52 105.83 102.06 102.25 1.2M
2021-06-08 104.78 105.50 104.05 105.00 1.2M
2021-06-07 106.00 106.42 104.62 104.99 0.5M
2021-06-04 105.20 105.43 103.93 105.00 0.5M
2021-06-03 104.15 104.96 102.61 104.83 0.9M
2021-06-02 107.44 107.72 104.36 104.82 0.6M
2021-06-01 108.59 109.24 106.85 107.35 1.2M
2021-05-28 107.15 107.15 105.01 106.65 0.7M
2021-05-27 107.39 107.95 106.09 106.62 1.5M
2021-05-26 104.00 106.19 104.00 106.03 0.9M
2021-05-25 105.82 106.47 103.79 103.80 0.7M
2021-05-24 104.83 105.58 103.91 105.16 0.5M
2021-05-21 105.06 106.37 103.60 103.80 0.6M
2021-05-20 103.89 104.61 102.80 104.21 0.6M
2021-05-19 101.52 103.79 99.93 103.31 1.1M
2021-05-18 106.29 106.74 103.33 103.33 0.9M
2021-05-17 105.33 106.50 104.20 106.29 0.7M
2021-05-14 105.02 106.75 104.50 106.47 0.8M
2021-05-13 100.75 104.44 100.39 103.85 0.8M
2021-05-12 104.92 105.15 99.61 99.82 1.1M
2021-05-11 106.79 106.79 103.20 105.59 1.0M
2021-05-10 107.82 109.90 106.98 108.22 1.0M
2021-05-07 104.08 107.27 102.65 106.92 0.8M
2021-05-06 102.02 104.45 101.41 104.36 0.7M
2021-05-05 101.50 102.18 99.17 101.80 0.7M
2021-05-04 98.59 101.21 98.59 100.90 0.8M
2021-05-03 98.17 100.36 98.03 99.35 1.1M
2021-04-30 97.50 98.00 96.00 96.81 0.9M
2021-04-29 97.07 98.43 95.43 98.38 1.0M
2021-04-28 97.14 97.14 94.11 94.92 1.5M
2021-04-27 97.30 97.70 96.14 97.16 0.7M
2021-04-26 96.73 97.28 95.96 96.80 0.5M
2021-04-23 95.35 96.20 94.83 95.85 0.7M
2021-04-22 95.86 96.16 94.38 94.79 0.7M
2021-04-21 94.19 95.85 93.68 95.79 0.5M
2021-04-20 96.80 97.47 93.13 94.53 0.9M
2021-04-19 97.58 97.90 96.08 97.27 0.6M
2021-04-16 96.66 97.74 96.55 97.09 0.9M
2021-04-15 96.02 96.32 94.74 95.69 0.9M
2021-04-14 97.02 97.50 95.51 95.78 0.9M
2021-04-13 97.39 97.39 95.72 96.78 0.4M
2021-04-12 97.00 97.81 95.88 97.48 0.6M
2021-04-09 95.02 96.92 94.39 96.85 0.8M
2021-04-08 96.58 96.58 93.42 94.67 0.9M
2021-04-07 95.56 96.94 94.48 96.82 1.0M
2021-04-06 94.46 96.24 94.06 95.57 0.7M
2021-04-05 94.54 94.54 92.82 94.30 0.5M
2021-04-01 93.06 93.79 92.46 93.79 0.5M
2021-03-31 92.44 93.82 91.78 92.09 1.3M
2021-03-30 90.96 92.59 90.53 92.04 0.8M
2021-03-29 92.62 93.93 91.08 91.14 1.1M
2021-03-26 90.56 92.74 89.90 92.66 0.9M
2021-03-25 86.10 90.00 85.36 89.72 0.7M
2021-03-24 86.00 88.65 86.00 86.45 1.3M
2021-03-23 89.07 89.65 84.82 85.21 1.6M
2021-03-22 90.92 91.02 88.40 89.82 1.4M
2021-03-19 91.09 91.58 89.47 90.89 1.5M
2021-03-18 91.29 93.55 90.20 90.89 1.0M
2021-03-17 89.25 91.87 88.11 91.80 1.1M
2021-03-16 90.91 91.63 88.43 89.70 1.1M
2021-03-15 87.71 90.80 87.67 90.80 1.0M
2021-03-12 85.60 88.06 85.20 88.01 1.0M
2021-03-11 85.85 86.75 85.32 85.86 0.7M
2021-03-10 83.04 85.88 82.57 85.01 0.8M
2021-03-09 82.78 83.50 81.76 82.43 0.8M
2021-03-08 81.32 83.60 80.27 81.76 0.9M
2021-03-05 78.51 81.16 76.60 80.82 1.1M
2021-03-04 79.15 80.39 75.66 77.48 1.0M
2021-03-03 79.44 81.26 78.43 79.78 1.3M
2021-03-02 83.05 83.23 81.68 83.02 0.8M
2021-03-01 82.44 83.55 81.49 82.88 0.8M
2021-02-26 80.72 81.82 79.27 81.02 1.2M
2021-02-25 82.99 83.44 79.80 79.98 0.9M
2021-02-24 82.32 83.36 81.06 83.21 1.0M
2021-02-23 81.50 83.02 78.26 82.69 1.1M
2021-02-22 84.34 84.77 82.22 82.38 1.1M
2021-02-19 83.22 85.66 82.89 85.08 1.0M
2021-02-18 83.49 83.97 80.55 82.34 1.3M
2021-02-17 84.16 87.32 81.06 83.49 1.2M
2021-02-16 86.10 86.23 84.19 84.19 1.1M
2021-02-12 85.22 86.73 84.98 85.75 0.5M
2021-02-11 85.30 86.01 83.68 85.81 0.6M
2021-02-10 86.05 86.56 84.78 84.94 0.7M
2021-02-09 84.18 85.81 84.18 85.61 0.6M
2021-02-08 82.90 84.98 82.84 84.58 0.6M
2021-02-05 83.00 83.32 81.50 82.15 0.7M
2021-02-04 81.76 83.49 81.68 82.74 0.6M
2021-02-03 81.72 82.69 80.30 81.28 0.6M
2021-02-02 81.13 82.18 80.13 81.72 0.6M
2021-02-01 78.59 80.95 77.83 80.64 1.0M
2021-01-29 77.60 78.03 75.49 77.60 0.9M
2021-01-28 77.79 79.09 77.13 78.19 0.8M
2021-01-27 77.85 78.33 75.44 76.91 1.0M
2021-01-26 83.70 84.41 79.53 79.68 1.3M
2021-01-25 84.23 84.47 80.78 83.06 0.9M
2021-01-22 86.28 86.28 83.43 84.55 0.8M
2021-01-21 87.01 87.89 86.10 86.30 1.0M
2021-01-20 85.20 87.00 84.08 86.94 1.2M
2021-01-19 83.56 84.77 83.09 84.45 1.1M
2021-01-15 82.38 83.17 81.20 82.97 1.1M
2021-01-14 81.72 84.08 81.45 83.41 1.1M
2021-01-13 81.90 83.39 81.26 81.40 1.1M
2021-01-12 80.94 81.72 80.37 81.50 1.0M
2021-01-11 78.45 82.40 78.45 80.97 1.7M
2021-01-08 80.00 80.47 77.32 79.91 1.5M
2021-01-07 78.10 79.85 77.45 79.61 0.9M
2021-01-06 75.79 79.20 75.51 77.46 1.3M
2021-01-05 73.39 75.32 73.39 75.18 1.0M
2021-01-04 75.76 76.01 72.81 73.94 1.1M