欧文斯科宁

OC
🏛️ 美国 →
141.06
最后更新: 2025-09-29
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
2023-12-29 148.13 149.13 147.69 148.23 0.4M
2023-12-28 150.39 151.67 147.94 148.75 0.3M
2023-12-27 148.24 149.27 147.79 148.75 0.3M
2023-12-26 149.00 149.31 147.98 148.26 0.3M
2023-12-22 148.53 149.03 147.23 148.52 0.5M
2023-12-21 149.24 149.24 146.82 147.95 0.8M
2023-12-20 149.48 151.13 147.17 147.49 0.9M
2023-12-19 150.13 150.77 149.17 149.93 0.7M
2023-12-18 153.02 153.31 148.22 148.89 0.8M
2023-12-15 152.55 155.19 151.44 152.43 3.1M
2023-12-14 148.56 153.65 148.56 152.78 1.4M
2023-12-13 143.48 146.39 140.94 146.19 1.4M
2023-12-12 143.50 144.40 142.94 143.16 0.7M
2023-12-11 143.37 144.28 142.89 143.80 0.7M
2023-12-08 142.15 143.57 141.79 143.36 1.0M
2023-12-07 138.85 141.03 138.26 141.00 0.7M
2023-12-06 139.03 141.28 138.71 138.82 0.6M
2023-12-05 137.31 139.84 137.29 138.08 0.8M
2023-12-04 138.13 138.84 137.09 137.77 0.7M
2023-12-01 135.48 139.50 135.01 139.03 1.0M
2023-11-30 134.02 135.90 132.62 135.58 1.0M
2023-11-29 134.00 135.62 133.68 134.14 0.6M
2023-11-28 133.10 133.98 131.67 132.17 0.5M
2023-11-27 132.32 134.52 131.77 133.62 0.6M
2023-11-24 131.61 133.09 131.61 133.06 0.2M
2023-11-22 131.60 133.04 130.91 132.24 0.5M
2023-11-21 129.89 131.51 129.25 130.65 0.6M
2023-11-20 130.90 131.75 129.50 130.72 0.7M
2023-11-17 129.76 131.43 129.71 131.37 0.8M
2023-11-16 130.05 131.61 128.79 129.29 0.8M
2023-11-15 130.14 131.99 129.56 129.82 0.8M
2023-11-14 127.64 131.21 127.64 130.46 0.9M
2023-11-13 123.26 124.52 123.10 124.08 0.5M
2023-11-10 122.22 124.39 121.32 124.30 0.6M
2023-11-09 123.13 124.00 121.08 121.72 0.7M
2023-11-08 120.83 123.41 120.17 122.36 0.9M
2023-11-07 121.09 122.81 120.87 121.49 0.8M
2023-11-06 121.95 122.85 120.91 121.33 0.8M
2023-11-03 121.03 124.11 120.83 122.66 0.9M
2023-11-02 118.00 120.13 117.32 118.54 0.9M
2023-11-01 113.29 116.06 112.32 115.81 1.4M
2023-10-31 113.47 114.60 112.80 113.37 0.9M
2023-10-30 113.00 113.79 111.57 112.66 0.7M
2023-10-27 113.86 114.24 110.96 111.53 0.7M
2023-10-26 111.74 114.30 111.00 113.86 1.5M
2023-10-25 110.91 118.73 109.95 110.60 2.1M
2023-10-24 124.90 125.55 122.37 123.35 1.1M
2023-10-23 122.64 124.92 122.58 123.07 0.8M
2023-10-20 123.15 124.06 121.73 122.97 0.9M
2023-10-19 123.26 124.95 122.11 122.83 1.0M
2023-10-18 126.75 126.87 123.27 123.53 0.9M
2023-10-17 127.37 129.78 126.96 128.48 0.9M
2023-10-16 129.06 130.24 127.46 129.03 0.6M
2023-10-13 129.24 130.52 126.57 127.43 0.6M
2023-10-12 135.33 135.90 127.38 129.22 0.9M
2023-10-11 134.03 136.58 133.91 136.56 0.5M
2023-10-10 132.38 135.00 132.03 133.65 0.7M
2023-10-09 131.08 132.72 128.52 132.01 0.6M
2023-10-06 131.32 133.72 130.50 132.40 0.5M
2023-10-05 132.23 134.53 131.86 132.66 0.9M
2023-10-04 131.61 132.96 129.65 132.37 0.9M
2023-10-03 133.92 134.54 129.76 130.31 0.8M
2023-10-02 135.79 137.28 134.06 134.57 0.6M
2023-09-29 140.18 140.25 136.00 136.41 0.6M
2023-09-28 136.26 140.28 136.10 139.25 0.6M
2023-09-27 135.51 136.41 134.50 135.93 0.8M
2023-09-26 135.64 137.40 133.93 133.94 0.6M
2023-09-25 134.39 136.98 134.01 136.20 0.6M
2023-09-22 135.41 135.73 134.42 134.81 0.7M
2023-09-21 134.34 135.96 133.45 134.73 0.9M
2023-09-20 137.73 139.29 135.87 135.88 0.6M
2023-09-19 136.82 137.48 136.03 137.21 0.9M
2023-09-18 137.38 138.23 136.74 137.42 0.6M
2023-09-15 137.93 140.02 134.25 136.79 2.4M
2023-09-14 138.03 140.60 137.65 139.63 0.9M
2023-09-13 139.33 140.08 135.84 136.84 0.8M
2023-09-12 142.35 143.23 138.90 139.90 0.9M
2023-09-11 144.22 146.16 143.41 143.64 0.8M
2023-09-08 142.39 144.47 141.77 142.85 0.6M
2023-09-07 143.17 143.91 141.32 143.08 0.8M
2023-09-06 141.12 144.22 140.65 142.50 0.7M
2023-09-05 145.19 145.87 139.31 141.81 1.4M
2023-09-01 145.00 147.00 144.54 146.75 0.6M
2023-08-31 142.24 144.47 142.00 143.91 0.9M
2023-08-30 141.63 143.17 141.22 142.21 0.5M
2023-08-29 137.53 142.15 136.98 141.68 0.6M
2023-08-28 136.66 138.48 136.02 138.12 0.6M
2023-08-25 137.01 137.30 131.31 135.52 0.9M
2023-08-24 137.71 139.16 136.89 136.92 0.5M
2023-08-23 136.23 139.54 136.23 138.71 0.6M
2023-08-22 136.97 137.34 135.34 135.88 0.4M
2023-08-21 136.94 137.41 134.79 136.29 0.7M
2023-08-18 135.14 137.03 135.02 136.37 0.8M
2023-08-17 140.94 141.16 135.33 135.66 0.6M
2023-08-16 141.47 142.67 140.17 140.25 0.4M
2023-08-15 142.56 143.70 141.08 141.27 0.4M
2023-08-14 140.77 142.89 140.18 142.86 0.5M
2023-08-11 141.14 142.48 140.76 141.18 0.5M
2023-08-10 142.00 143.17 139.38 141.40 0.6M
2023-08-09 142.49 143.21 141.68 142.00 0.8M
2023-08-08 140.98 142.88 139.14 142.85 0.8M
2023-08-07 140.96 142.82 140.96 142.57 0.8M
2023-08-04 141.41 142.48 139.80 140.54 0.6M
2023-08-03 141.18 142.25 140.12 140.24 0.7M
2023-08-02 140.88 142.04 139.15 141.91 0.7M
2023-08-01 139.71 142.04 139.32 141.18 0.9M
2023-07-31 140.64 140.99 138.17 139.99 0.7M
2023-07-28 141.03 142.03 139.30 140.07 1.0M
2023-07-27 142.26 143.67 138.85 139.06 1.8M
2023-07-26 132.81 139.45 132.50 138.51 2.1M
2023-07-25 129.76 132.54 129.76 130.77 1.1M
2023-07-24 130.76 131.80 129.27 130.77 0.8M
2023-07-21 131.74 131.87 130.20 130.32 0.8M
2023-07-20 135.08 135.58 130.15 130.90 1.0M
2023-07-19 138.25 138.25 134.29 136.34 0.8M
2023-07-18 134.83 137.97 134.28 137.57 0.9M
2023-07-17 131.94 135.24 131.51 134.89 0.8M
2023-07-14 134.03 134.03 131.66 132.38 0.6M
2023-07-13 134.00 134.00 132.58 133.46 0.5M
2023-07-12 132.50 133.60 131.31 133.25 0.9M
2023-07-11 129.76 130.90 129.50 130.57 0.7M
2023-07-10 126.85 129.44 126.62 128.77 0.7M
2023-07-07 126.88 129.18 126.62 127.13 0.9M
2023-07-06 127.27 127.45 125.43 126.62 0.9M
2023-07-05 130.30 130.59 127.34 128.67 1.1M
2023-07-03 130.70 132.53 130.51 131.61 0.5M
2023-06-30 131.64 132.67 130.49 130.50 0.8M
2023-06-29 128.14 130.78 127.37 130.72 0.6M
2023-06-28 128.09 129.00 126.83 128.04 0.8M
2023-06-27 125.41 128.91 125.07 128.27 0.7M
2023-06-26 124.10 125.77 124.00 125.06 0.5M
2023-06-23 123.01 124.58 122.83 124.06 0.8M
2023-06-22 124.01 124.41 122.31 123.97 0.7M
2023-06-21 124.77 126.00 123.60 124.77 1.0M
2023-06-20 121.93 125.40 121.52 124.78 0.8M
2023-06-16 122.92 123.32 121.52 122.16 2.4M
2023-06-15 120.90 123.09 120.79 122.92 0.7M
2023-06-14 122.12 122.99 119.88 121.36 0.8M
2023-06-13 120.35 122.28 120.35 122.07 0.7M
2023-06-12 117.97 120.56 116.64 120.16 0.9M
2023-06-09 117.98 118.74 117.17 118.15 0.8M
2023-06-08 118.09 119.15 117.00 118.16 0.8M
2023-06-07 116.21 118.77 115.86 117.44 0.8M
2023-06-06 113.09 116.67 113.03 115.94 0.9M
2023-06-05 112.85 113.99 111.00 113.42 0.9M
2023-06-02 109.85 113.82 109.59 113.52 1.0M
2023-06-01 106.11 108.83 105.56 108.63 1.0M
2023-05-31 108.50 109.06 105.88 106.33 1.2M
2023-05-30 110.52 111.80 108.56 109.31 0.6M
2023-05-26 109.46 110.44 108.56 109.80 0.6M
2023-05-25 108.11 110.12 107.80 109.17 0.7M
2023-05-24 110.13 110.58 107.98 108.22 1.0M
2023-05-23 108.90 109.56 107.50 108.12 0.6M
2023-05-22 110.16 111.54 109.73 109.74 0.7M
2023-05-19 112.12 112.17 109.72 110.13 0.9M
2023-05-18 108.82 112.12 108.17 111.62 0.9M
2023-05-17 107.49 109.62 107.40 109.09 0.7M
2023-05-16 106.30 107.06 105.50 106.66 0.8M
2023-05-15 105.17 107.47 104.68 107.34 0.8M
2023-05-12 105.32 106.14 103.65 105.34 0.6M
2023-05-11 105.04 105.58 104.47 105.02 0.5M
2023-05-10 107.38 107.38 104.51 105.76 0.6M
2023-05-09 105.96 106.63 105.23 105.72 0.9M
2023-05-08 104.99 106.56 104.44 106.01 0.7M
2023-05-05 105.23 105.71 103.98 104.86 1.0M
2023-05-04 105.19 105.84 103.41 103.83 0.8M
2023-05-03 106.78 108.67 106.30 106.35 1.2M
2023-05-02 105.98 106.31 104.38 105.43 0.9M
2023-05-01 106.54 107.64 105.34 106.08 0.8M
2023-04-28 104.41 107.31 103.96 106.81 1.3M
2023-04-27 100.07 104.30 99.49 103.90 1.1M
2023-04-26 102.03 104.37 98.02 98.55 2.1M
2023-04-25 100.49 100.89 99.23 99.95 1.2M
2023-04-24 101.17 101.58 100.00 101.43 1.0M
2023-04-21 101.97 102.14 100.71 101.29 0.6M
2023-04-20 100.91 102.57 100.58 101.97 0.8M
2023-04-19 99.69 101.13 99.69 101.02 0.8M
2023-04-18 99.66 100.47 98.88 100.10 1.0M
2023-04-17 98.34 99.29 98.00 99.23 0.8M
2023-04-14 97.59 99.17 97.54 98.57 0.8M
2023-04-13 98.47 98.66 96.86 97.92 1.0M
2023-04-12 99.49 99.72 96.43 98.04 1.0M
2023-04-11 96.89 99.05 96.75 98.07 0.8M
2023-04-10 93.50 96.97 93.50 96.20 1.0M
2023-04-06 93.09 93.74 92.31 93.51 0.9M
2023-04-05 92.92 94.10 91.51 93.27 2.0M
2023-04-04 96.58 96.89 93.07 93.68 1.0M
2023-04-03 95.77 96.71 95.00 96.69 0.5M
2023-03-31 93.99 96.08 92.98 95.80 0.7M
2023-03-30 93.04 94.03 92.79 93.28 0.7M
2023-03-29 92.51 92.51 90.78 91.98 0.6M
2023-03-28 91.18 92.59 90.88 91.42 0.4M
2023-03-27 92.94 92.94 90.30 91.19 1.1M
2023-03-24 91.14 91.93 89.60 91.82 0.7M
2023-03-23 92.87 94.35 91.34 92.15 0.9M
2023-03-22 92.49 94.18 92.12 92.23 0.8M
2023-03-21 92.86 93.76 92.12 92.86 0.5M
2023-03-20 90.85 92.63 89.82 91.29 0.4M
2023-03-17 92.28 92.32 89.46 89.80 1.3M
2023-03-16 89.08 93.14 89.01 92.85 1.3M
2023-03-15 90.68 91.68 88.86 89.84 0.7M
2023-03-14 94.45 95.25 91.37 92.65 0.6M
2023-03-13 91.75 93.82 90.70 92.21 0.7M
2023-03-10 96.05 96.21 90.72 93.32 1.3M
2023-03-09 98.37 99.63 95.84 95.89 0.9M
2023-03-08 99.11 99.66 97.85 98.54 0.5M
2023-03-07 99.64 100.61 98.30 98.80 0.5M
2023-03-06 101.50 102.07 99.43 99.63 0.9M
2023-03-03 99.93 101.61 99.00 101.27 0.6M
2023-03-02 97.12 99.50 96.48 99.12 0.4M
2023-03-01 97.72 99.20 97.35 98.42 0.8M
2023-02-28 97.68 98.91 97.64 97.79 1.0M
2023-02-27 98.70 98.96 97.75 98.07 0.5M
2023-02-24 96.59 98.08 96.12 97.84 0.5M
2023-02-23 98.00 98.64 96.24 98.15 0.6M
2023-02-22 97.44 98.32 96.61 97.37 0.7M
2023-02-21 98.55 99.10 96.61 97.31 0.9M
2023-02-17 101.00 101.49 98.30 99.93 0.9M
2023-02-16 102.45 104.22 100.09 101.68 1.0M
2023-02-15 104.55 105.62 102.46 103.50 1.4M
2023-02-14 101.01 103.74 100.13 103.41 1.7M
2023-02-13 98.82 101.81 98.16 101.80 1.0M
2023-02-10 97.10 98.88 96.81 98.46 0.8M
2023-02-09 99.29 100.84 97.54 97.80 0.8M
2023-02-08 99.13 99.68 97.74 98.07 1.1M
2023-02-07 99.09 100.03 97.80 99.83 0.9M
2023-02-06 99.96 100.09 98.45 99.61 0.7M
2023-02-03 101.30 102.40 100.01 101.00 1.2M
2023-02-02 99.77 103.34 99.12 102.97 1.4M
2023-02-01 96.19 99.85 95.20 99.11 1.0M
2023-01-31 92.34 96.69 91.63 96.65 1.2M
2023-01-30 90.89 92.96 90.89 91.59 0.7M
2023-01-27 91.51 92.69 90.36 92.11 0.7M
2023-01-26 92.55 93.89 89.28 91.69 0.8M
2023-01-25 88.82 91.95 88.66 91.86 0.8M
2023-01-24 89.41 92.08 89.41 89.71 0.8M
2023-01-23 88.80 89.95 88.42 89.74 0.6M
2023-01-20 86.65 88.58 86.34 88.41 0.9M
2023-01-19 90.04 90.52 86.63 86.69 1.5M
2023-01-18 91.00 93.89 90.88 90.96 1.0M
2023-01-17 90.95 91.36 89.89 90.50 0.8M
2023-01-13 90.44 91.84 89.62 91.63 0.6M
2023-01-12 92.21 92.21 89.45 91.34 0.8M
2023-01-11 90.35 92.62 90.30 91.29 1.0M
2023-01-10 89.79 90.53 87.87 89.69 1.2M
2023-01-09 90.53 91.68 89.82 90.09 0.7M
2023-01-06 89.54 90.21 88.51 89.80 0.8M
2023-01-05 88.18 89.15 87.29 88.36 0.9M
2023-01-04 87.41 89.61 87.40 89.25 0.8M
2023-01-03 86.30 88.01 85.41 86.28 0.9M