Opmobility SE

OPM
🏛️ 英国 →
13.56
最后更新: 2025-09-26
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
2025-09-26 13.70 14.00 13.76 13.56 0.0M
2025-09-25 13.56 13.90 13.32 13.70 0.0M
2025-09-24 13.62 13.85 13.14 13.42 0.0M
2025-09-23 13.56 13.72 13.72 13.72 0.0M
2025-09-22 13.96 13.89 13.52 13.53 0.0M
2025-09-19 13.44 13.97 13.69 13.88 0.0M
2025-09-18 13.44 13.52 13.29 13.29 0.0M
2025-09-17 13.01 13.44 13.04 13.41 0.0M
2025-09-16 13.26 13.35 13.06 13.06 0.0M
2025-09-15 13.12 13.44 13.22 13.43 0.0M
2025-09-12 13.48 13.37 12.88 12.97 0.0M
2025-09-11 13.26 13.48 13.22 13.42 0.0M
2025-09-10 13.16 13.04 13.04 13.29 0.0M
2025-09-09 13.10 13.32 13.03 13.13 0.0M
2025-09-08 12.98 13.06 12.91 13.08 0.0M
2025-09-05 13.08 13.26 12.82 12.90 0.0M
2025-09-04 13.14 13.22 12.85 13.10 0.0M
2025-09-03 13.32 13.48 13.26 13.30 0.0M
2025-09-02 13.66 13.69 13.48 13.59 0.0M
2025-09-01 13.68 13.89 13.53 13.84 0.0M
2025-08-29 13.82 14.00 13.74 13.85 0.0M
2025-08-28 13.26 13.93 13.93 13.67 0.0M
2025-08-27 13.62 13.69 13.46 13.46 0.0M
2025-08-26 13.81 13.80 13.60 13.76 0.0M
2025-08-25 14.04 14.26 14.04 14.04 0.0M
2025-08-22 13.76 14.17 13.82 14.01 0.0M
2025-08-21 13.48 13.72 13.72 13.73 0.0M
2025-08-20 13.50 13.44 13.43 13.39 0.0M
2025-08-19 13.11 13.48 13.25 13.46 0.0M
2025-08-18 13.18 13.24 13.03 13.01 0.0M
2025-08-15 13.18 13.25 13.21 13.31 0.0M
2025-08-14 13.22 13.22 13.09 13.17 0.0M
2025-08-13 13.20 13.22 13.19 13.22 0.0M
2025-08-12 12.94 12.95 12.94 13.20 0.0M
2025-08-11 13.04 12.99 12.99 12.90 0.0M
2025-08-08 12.64 12.89 12.66 12.94 0.0M
2025-08-07 12.76 12.83 12.71 12.79 0.0M
2025-08-06 12.89 12.90 12.74 12.77 0.0M
2025-08-05 12.96 13.00 12.78 12.90 0.0M
2025-08-04 13.32 13.24 12.90 12.91 0.0M
2025-08-01 13.47 13.61 13.42 13.19 0.0M
2025-07-31 13.58 13.57 13.41 13.39 0.0M
2025-07-30 13.54 13.73 13.61 13.67 0.0M
2025-07-29 13.46 13.71 13.34 13.57 0.0M
2025-07-28 13.68 13.82 13.36 13.53 0.0M
2025-07-25 13.25 13.85 13.18 13.41 0.0M
2025-07-24 12.44 13.63 12.50 13.32 0.0M
2025-07-23 12.04 12.34 12.22 12.36 0.1M
2025-07-22 12.26 12.22 11.88 11.84 0.0M
2025-07-21 12.02 12.34 12.05 12.16 0.0M
2025-07-18 12.10 12.20 12.02 12.03 0.0M
2025-07-17 11.94 12.22 12.07 12.27 0.0M
2025-07-16 11.92 12.02 11.85 11.99 0.0M
2025-07-15 11.81 12.18 11.84 12.05 0.2M
2025-07-14 11.92 12.10 11.81 11.89 0.0M
2025-07-11 12.24 12.33 12.24 12.14 0.0M
2025-07-10 12.25 12.32 12.11 12.32 0.0M
2025-07-09 11.28 12.17 11.40 12.14 0.0M
2025-07-08 11.10 11.20 11.10 11.47 0.0M
2025-07-07 11.01 11.18 11.01 11.13 0.0M
2025-07-04 11.06 11.04 11.04 11.06 0.0M
2025-07-03 11.25 11.50 11.31 11.20 0.0M
2025-07-02 10.80 11.34 10.58 11.38 0.0M
2025-07-01 10.88 10.86 10.65 10.71 0.0M
2025-06-30 10.79 10.89 10.84 10.87 0.0M
2025-06-27 10.64 10.82 10.57 10.73 0.0M
2025-06-26 10.99 10.87 10.48 10.62 0.0M
2025-06-25 11.24 11.34 11.15 11.23 0.3M
2025-06-24 11.10 11.19 11.13 11.20 0.0M
2025-06-23 11.14 11.08 11.00 11.08 0.0M
2025-06-20 11.14 11.37 11.20 11.23 0.0M
2025-06-19 11.20 11.35 11.28 11.24 0.0M
2025-06-18 11.16 11.16 11.15 11.15 0.0M
2025-06-17 11.29 11.25 11.22 11.17 0.0M
2025-06-16 11.41 11.55 11.22 11.36 0.0M
2025-06-13 11.50 11.53 11.29 11.37 0.0M
2025-06-12 11.64 11.70 11.63 11.67 0.0M
2025-06-11 11.25 11.68 11.27 11.61 0.0M
2025-06-10 10.86 11.24 10.86 11.22 0.0M
2025-06-09 10.72 10.78 10.70 10.89 0.0M
2025-06-06 10.66 10.74 10.70 10.71 0.0M
2025-06-05 10.82 10.73 10.73 10.69 0.0M
2025-06-04 10.85 10.85 10.74 10.74 0.0M
2025-06-03 10.61 10.88 10.61 10.88 0.0M
2025-06-02 10.62 10.62 10.55 10.59 0.0M
2025-05-30 10.84 10.88 10.86 10.92 0.0M
2025-05-29 10.75 11.00 10.83 10.98 0.0M
2025-05-28 10.61 10.63 10.63 10.66 0.0M
2025-05-27 10.65 10.80 10.61 10.73 0.0M
2025-05-26 10.74 10.74 10.74 10.74 0.0M
2025-05-23 10.73 10.73 10.69 10.55 0.0M
2025-05-22 10.85 10.80 10.64 10.67 0.0M
2025-05-21 11.08 11.05 10.89 10.97 0.0M
2025-05-20 10.85 11.07 10.95 10.97 0.0M
2025-05-19 10.65 10.78 10.77 10.83 0.0M
2025-05-16 10.91 10.89 10.74 10.70 0.0M
2025-05-15 10.80 10.76 10.71 10.93 0.0M
2025-05-14 11.10 11.14 10.70 10.80 0.0M
2025-05-13 10.92 11.00 10.95 11.13 0.0M
2025-05-12 10.55 10.95 10.66 10.99 0.0M
2025-05-09 10.20 10.35 10.35 10.35 0.0M
2025-05-08 9.90 10.14 10.10 10.06 0.0M
2025-05-07 9.86 9.94 9.85 9.90 0.0M
2025-05-06 9.76 9.88 9.70 9.93 0.0M
2025-05-05 9.85 9.93 9.84 9.85 0.0M
2025-05-02 9.80 9.93 9.78 9.88 0.0M
2025-05-01 9.72 9.72 9.72 9.72 0.0M
2025-04-30 9.55 9.78 9.61 9.72 0.0M
2025-04-29 9.34 9.63 9.40 9.61 0.0M
2025-04-28 9.60 9.78 9.66 9.75 0.0M
2025-04-25 9.66 9.72 9.55 9.54 0.0M
2025-04-24 9.41 9.63 9.47 9.66 0.0M
2025-04-23 9.15 9.38 9.22 9.38 0.0M
2025-04-22 8.74 8.74 8.52 8.56 0.0M
2025-04-17 8.60 8.65 8.64 8.71 0.0M
2025-04-16 8.70 8.63 8.61 8.47 0.0M
2025-04-15 8.82 8.82 8.67 8.77 0.0M
2025-04-14 8.90 8.81 8.59 8.64 0.0M
2025-04-11 8.49 8.46 8.43 8.61 0.0M
2025-04-10 9.39 9.35 8.45 8.48 0.0M
2025-04-09 8.20 8.22 8.10 8.22 0.0M
2025-04-08 8.25 8.74 8.25 8.53 0.0M
2025-04-07 7.50 7.90 7.11 8.08 0.0M
2025-04-04 8.70 8.57 8.22 8.31 0.0M
2025-04-03 8.90 8.86 8.67 8.59 0.4M
2025-04-02 9.35 8.99 8.99 8.97 0.0M
2025-04-01 9.23 9.29 9.20 9.26 0.0M
2025-03-31 9.10 9.16 8.84 9.07 0.0M
2025-03-28 9.42 9.42 9.32 9.32 0.0M
2025-03-27 9.89 9.69 9.41 9.46 0.0M
2025-03-26 10.25 10.27 9.89 10.03 0.0M
2025-03-25 10.05 10.33 10.08 10.27 0.0M
2025-03-24 9.95 10.13 9.90 10.13 0.0M
2025-03-21 10.20 9.99 9.99 10.02 0.0M
2025-03-20 10.18 10.26 10.13 10.29 0.0M
2025-03-19 10.10 10.14 9.81 10.06 0.0M
2025-03-18 10.30 10.41 10.41 10.43 0.0M
2025-03-17 10.35 10.36 10.12 10.27 0.0M
2025-03-14 10.20 10.50 10.50 10.46 0.0M
2025-03-13 10.28 10.30 10.19 10.26 0.0M
2025-03-12 10.31 10.42 10.27 10.29 0.0M
2025-03-11 10.51 10.53 10.20 10.17 0.0M
2025-03-10 10.45 10.58 10.35 10.58 0.0M
2025-03-07 10.61 10.56 10.38 10.57 0.0M
2025-03-06 10.40 10.59 10.34 10.46 0.0M
2025-03-05 9.92 10.23 9.85 10.15 0.0M
2025-03-04 10.30 9.98 9.56 9.59 0.0M
2025-03-03 10.40 10.64 10.38 10.45 0.0M
2025-02-28 10.64 10.60 10.24 10.28 0.0M
2025-02-27 11.01 10.93 10.69 10.72 0.0M
2025-02-26 10.88 11.08 10.91 10.94 0.0M
2025-02-25 11.38 11.18 10.95 11.02 0.0M
2025-02-24 10.96 11.49 10.87 11.28 0.4M
2025-02-21 10.80 11.11 10.80 10.89 0.0M
2025-02-20 10.46 10.47 10.14 10.42 0.0M
2025-02-19 11.10 11.15 10.45 10.47 0.0M
2025-02-18 10.94 11.15 11.05 11.14 0.0M
2025-02-17 10.90 11.02 10.86 10.97 0.0M
2025-02-14 10.95 11.02 10.92 11.01 0.0M
2025-02-13 10.30 11.06 10.71 11.07 0.0M
2025-02-12 10.40 10.43 10.24 10.33 0.0M
2025-02-11 10.40 10.47 10.08 10.37 0.0M
2025-02-10 10.35 10.40 10.26 10.24 0.0M
2025-02-07 10.54 10.56 10.37 10.39 0.0M
2025-02-06 10.30 10.59 10.29 10.55 0.0M
2025-02-05 10.34 10.52 10.29 10.38 0.0M
2025-02-04 10.10 10.50 10.06 10.46 0.0M
2025-02-03 10.52 10.67 10.04 10.23 0.0M
2025-01-31 11.01 11.23 10.90 10.92 0.0M
2025-01-30 10.80 11.08 10.80 10.95 0.0M
2025-01-29 10.61 10.76 10.62 10.77 0.0M
2025-01-28 10.80 10.87 10.63 10.73 0.0M
2025-01-27 11.01 11.28 10.80 10.80 0.0M
2025-01-24 10.61 11.18 10.89 11.12 0.0M
2025-01-23 10.85 10.99 10.65 10.74 0.0M
2025-01-22 10.79 10.83 10.74 10.82 0.0M
2025-01-21 10.85 10.86 10.64 10.75 0.0M
2025-01-20 10.75 10.84 10.60 10.79 0.0M
2025-01-17 10.55 10.78 10.52 10.77 0.0M
2025-01-16 11.10 11.22 10.60 10.67 0.0M
2025-01-15 11.01 11.12 10.83 11.07 0.0M
2025-01-14 10.20 11.35 10.57 11.17 0.0M
2025-01-13 10.15 10.26 10.07 10.26 0.0M
2025-01-10 10.35 10.61 10.20 10.36 0.0M
2025-01-09 10.41 10.39 10.23 10.37 0.0M
2025-01-08 10.58 10.61 10.41 10.43 0.0M
2025-01-07 10.61 10.73 10.59 10.67 0.0M
2025-01-06 10.00 10.73 10.10 10.52 0.0M
2025-01-03 10.10 10.10 9.96 10.00 0.0M
2025-01-02 10.05 10.16 9.92 9.99 0.0M