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
2021-12-31 22.82 22.86 22.74 22.74 0.0M
2021-12-30 22.64 22.88 22.62 22.66 0.0M
2021-12-29 22.92 22.92 22.50 22.64 0.0M
2021-12-24 22.89 22.89 22.89 22.89 0.0M
2021-12-23 22.30 23.02 22.30 22.58 0.0M
2021-12-22 21.96 22.00 21.78 21.92 0.0M
2021-12-21 21.72 22.03 21.70 22.03 0.0M
2021-12-20 21.66 21.88 21.60 21.62 0.1M
2021-12-17 22.18 22.22 21.74 22.21 0.0M
2021-12-16 22.84 23.40 22.23 22.23 0.1M
2021-12-15 23.00 23.18 22.60 22.93 0.0M
2021-12-14 23.34 23.34 22.96 23.20 0.0M
2021-12-13 24.08 24.08 23.24 23.24 0.0M
2021-12-10 24.06 24.40 24.04 24.08 0.0M
2021-12-09 24.20 24.30 24.06 24.14 0.0M
2021-12-08 23.64 24.24 23.64 24.24 0.0M
2021-12-07 23.46 24.02 23.46 23.73 0.0M
2021-12-06 22.88 23.18 22.70 23.17 0.0M
2021-12-03 22.90 22.90 22.46 22.56 0.0M
2021-12-02 22.62 22.78 22.44 22.78 0.0M
2021-12-01 22.38 22.84 22.32 22.64 0.0M
2021-11-30 21.02 22.30 21.02 22.27 0.1M
2021-11-29 21.74 21.88 21.36 21.66 0.1M
2021-11-26 22.80 22.96 22.02 22.11 0.1M
2021-11-25 23.68 23.74 23.16 23.65 0.1M
2021-11-24 23.92 24.00 23.66 23.97 0.0M
2021-11-23 24.40 24.54 24.00 24.22 0.0M
2021-11-22 24.26 24.68 24.12 24.57 0.1M
2021-11-19 25.30 25.32 24.02 24.24 0.0M
2021-11-18 25.08 25.50 25.08 25.18 0.0M
2021-11-17 25.72 25.84 25.14 25.47 0.4M
2021-11-16 25.34 25.52 25.10 25.25 0.1M
2021-11-15 24.42 24.42 24.14 24.38 0.1M
2021-11-12 24.18 24.44 24.04 24.41 0.0M
2021-11-11 24.22 24.22 23.86 23.97 0.0M
2021-11-10 24.04 24.46 23.78 24.20 0.0M
2021-11-09 24.04 24.38 23.98 24.18 0.1M
2021-11-08 23.50 23.96 23.50 23.73 0.0M
2021-11-05 23.40 23.90 23.40 23.85 0.0M
2021-11-04 23.82 23.82 23.40 23.46 0.1M
2021-11-03 23.38 23.74 23.38 23.65 0.0M
2021-11-02 23.66 23.67 23.36 23.67 0.0M
2021-11-01 23.94 24.10 23.71 23.71 0.0M
2021-10-29 23.76 23.96 23.64 23.77 0.0M
2021-10-28 23.68 23.80 23.32 23.54 0.0M
2021-10-27 23.60 23.66 22.84 23.17 0.0M
2021-10-26 23.36 23.42 22.96 22.99 0.0M
2021-10-25 22.88 23.34 22.88 23.26 0.0M
2021-10-22 23.22 23.64 23.00 23.44 0.0M
2021-10-21 23.00 23.44 22.90 23.15 0.0M
2021-10-20 23.12 23.24 22.46 23.05 0.1M
2021-10-19 23.52 23.56 22.98 23.26 0.0M
2021-10-18 23.96 23.96 23.50 23.61 0.0M
2021-10-15 23.94 24.12 23.78 23.85 0.1M
2021-10-14 23.76 24.00 23.66 23.93 0.0M
2021-10-13 23.54 23.72 23.54 23.56 0.0M
2021-10-12 23.44 23.70 23.26 23.40 0.2M
2021-10-11 23.30 23.60 23.26 23.54 0.0M
2021-10-08 22.36 23.56 22.26 23.30 0.2M
2021-10-07 21.62 22.26 21.62 22.23 0.0M
2021-10-06 21.72 21.72 21.24 21.64 0.1M
2021-10-05 21.72 21.86 21.40 21.78 0.1M
2021-10-04 21.82 21.96 21.72 21.96 0.0M
2021-10-01 21.66 22.08 21.64 22.01 0.0M
2021-09-30 22.26 22.32 22.00 22.07 0.0M
2021-09-29 22.50 22.64 22.22 22.27 0.0M
2021-09-28 22.54 23.08 22.54 22.62 0.0M
2021-09-27 23.02 23.52 22.58 22.76 0.1M
2021-09-24 23.18 23.64 23.04 23.48 0.0M
2021-09-23 23.16 23.72 23.02 23.36 0.1M
2021-09-22 22.26 22.76 22.04 22.52 0.1M
2021-09-21 21.86 21.98 21.76 21.84 0.1M
2021-09-20 21.58 21.74 21.38 21.62 0.1M
2021-09-17 21.72 22.50 21.70 22.35 0.1M
2021-09-16 22.40 22.40 21.43 21.43 0.0M
2021-09-15 22.30 22.66 22.06 22.27 0.1M
2021-09-14 23.10 23.28 22.60 22.70 0.1M
2021-09-13 23.06 23.46 22.92 23.13 0.1M
2021-09-10 23.48 23.68 23.17 23.17 0.1M
2021-09-09 22.84 23.14 22.84 22.95 0.0M
2021-09-08 23.64 23.78 23.24 23.34 0.0M
2021-09-07 24.08 24.14 23.98 24.06 0.0M
2021-09-06 24.78 24.78 24.02 24.18 0.0M
2021-09-03 25.06 25.06 24.78 25.02 0.0M
2021-09-02 25.00 25.24 24.92 25.21 0.1M
2021-09-01 25.48 25.56 25.00 25.14 0.0M
2021-08-31 25.78 25.78 25.40 25.45 0.1M
2021-08-27 25.86 26.40 25.86 26.25 0.1M
2021-08-26 26.10 26.28 25.92 25.92 0.0M
2021-08-25 25.72 26.10 25.66 26.07 0.0M
2021-08-24 25.92 26.06 25.66 25.98 0.0M
2021-08-23 25.90 25.90 25.56 25.60 0.0M
2021-08-20 25.96 26.24 25.60 25.84 0.0M
2021-08-19 26.30 26.30 25.94 26.11 0.1M
2021-08-18 26.24 26.92 26.24 26.66 0.0M
2021-08-17 26.94 26.94 25.98 26.07 0.1M
2021-08-16 27.42 27.84 26.81 26.81 0.2M
2021-08-13 27.40 27.40 26.70 27.03 0.0M
2021-08-12 27.32 27.68 27.32 27.54 0.1M
2021-08-11 26.88 27.38 26.74 27.24 0.1M
2021-08-10 26.20 26.81 26.20 26.81 0.1M
2021-08-09 27.28 27.28 26.60 26.60 0.1M
2021-08-06 27.22 27.63 27.22 27.63 0.0M
2021-08-05 26.78 27.34 26.78 27.20 0.0M
2021-08-04 26.84 27.00 26.78 26.91 0.1M
2021-08-03 26.84 26.94 26.74 26.78 0.0M
2021-08-02 27.02 27.34 26.90 27.09 0.0M
2021-07-30 26.66 27.06 26.66 26.95 0.1M
2021-07-29 26.30 26.94 26.30 26.68 0.0M
2021-07-28 25.58 26.06 25.52 25.78 0.0M
2021-07-27 25.46 25.68 25.42 25.53 0.0M
2021-07-26 25.64 25.84 25.50 25.82 0.0M
2021-07-23 26.20 26.70 26.20 26.23 0.1M
2021-07-22 26.32 26.32 25.90 25.94 0.1M
2021-07-21 27.14 27.60 26.30 26.44 0.1M
2021-07-20 25.10 25.35 24.82 25.35 0.0M
2021-07-19 25.06 25.06 24.50 24.67 0.0M
2021-07-16 25.96 26.12 25.58 25.64 0.0M
2021-07-15 25.82 26.10 25.78 26.09 0.0M
2021-07-14 26.16 26.48 26.12 26.23 0.0M
2021-07-13 26.04 26.50 26.04 26.31 0.0M
2021-07-12 25.60 26.06 25.50 25.86 0.0M
2021-07-09 25.80 26.20 25.40 26.03 0.0M
2021-07-08 25.68 25.68 25.45 25.45 0.0M
2021-07-07 26.88 26.88 26.60 26.81 0.0M
2021-07-06 27.52 27.52 26.82 27.09 0.1M
2021-07-05 27.24 27.72 27.24 27.52 0.0M
2021-07-02 26.96 27.30 26.92 26.93 0.0M
2021-07-01 26.70 27.08 26.70 26.74 0.0M
2021-06-30 27.32 27.32 26.18 26.56 0.0M
2021-06-29 26.70 27.52 26.70 27.52 0.0M
2021-06-28 26.88 27.08 26.72 26.85 0.0M
2021-06-25 27.14 27.26 27.06 27.20 0.0M
2021-06-24 27.66 27.66 27.16 27.17 0.0M
2021-06-23 27.24 27.68 27.24 27.32 0.0M
2021-06-22 27.26 27.40 26.84 26.99 0.0M
2021-06-21 26.26 27.20 26.22 26.93 0.0M
2021-06-18 27.02 27.10 26.24 26.58 0.0M
2021-06-17 27.38 27.76 26.86 27.05 0.0M
2021-06-16 27.62 27.62 27.06 27.17 0.0M
2021-06-15 28.26 28.26 27.72 27.73 0.0M
2021-06-14 28.72 28.72 28.20 28.38 0.0M
2021-06-11 27.94 28.54 27.94 28.26 0.0M
2021-06-10 28.14 28.20 27.85 27.85 0.0M
2021-06-09 29.04 29.04 28.30 28.53 0.0M
2021-06-08 29.22 29.22 28.64 28.75 0.0M
2021-06-07 29.30 29.34 28.94 29.33 0.0M
2021-06-04 29.32 29.52 29.16 29.25 0.0M
2021-06-03 28.40 29.21 28.40 29.21 0.0M
2021-06-02 28.56 28.56 28.20 28.20 0.0M
2021-06-01 28.32 28.72 28.32 28.65 0.0M
2021-05-28 28.38 28.48 28.06 28.34 0.0M
2021-05-27 27.98 28.34 27.92 28.32 0.0M
2021-05-26 27.40 27.74 27.40 27.65 0.0M
2021-05-25 27.72 27.83 27.44 27.83 0.0M
2021-05-24 27.60 27.72 27.50 27.58 0.0M
2021-05-21 27.62 27.73 27.52 27.73 0.0M
2021-05-20 27.54 27.54 27.14 27.22 0.0M
2021-05-19 27.68 27.72 27.06 27.20 0.1M
2021-05-18 28.06 28.24 27.75 27.75 0.0M
2021-05-17 27.68 27.70 27.44 27.69 0.0M
2021-05-14 27.00 27.70 26.92 27.36 0.0M
2021-05-13 26.86 27.38 26.66 27.15 0.1M
2021-05-12 27.72 27.72 27.00 27.15 0.0M
2021-05-11 27.90 28.06 27.78 27.87 0.1M
2021-05-10 28.30 28.54 28.24 28.53 0.0M
2021-05-07 28.06 28.18 27.92 27.97 0.1M
2021-05-06 27.86 28.12 27.72 27.75 0.0M
2021-05-05 27.24 27.70 27.06 27.30 0.0M
2021-05-04 28.46 28.46 27.32 27.40 0.0M
2021-04-30 28.44 28.56 28.10 28.38 0.0M
2021-04-29 29.06 29.14 28.32 28.32 0.1M
2021-04-28 29.84 29.94 29.35 29.35 0.0M
2021-04-27 29.98 30.12 29.90 30.07 0.0M
2021-04-26 30.06 30.42 30.06 30.25 0.0M
2021-04-23 29.66 29.92 29.46 29.49 0.0M
2021-04-22 29.70 29.96 29.60 29.90 0.0M
2021-04-21 29.48 29.48 28.66 28.88 0.0M
2021-04-20 28.70 29.84 28.62 29.29 0.0M
2021-04-19 30.14 30.16 28.92 29.08 0.0M
2021-04-16 29.38 30.00 29.38 29.72 0.0M
2021-04-15 30.32 30.32 29.48 29.64 0.0M
2021-04-14 30.44 30.54 29.82 29.98 0.0M
2021-04-13 30.36 30.70 30.31 30.31 0.0M
2021-04-12 30.40 30.40 30.00 30.03 0.0M
2021-04-09 31.20 31.20 30.26 30.33 0.0M
2021-04-08 31.78 31.78 30.88 31.20 0.0M
2021-04-07 32.26 32.28 31.28 31.28 0.0M
2021-04-06 32.12 32.24 31.88 32.14 0.0M
2021-04-01 31.48 31.54 31.14 31.26 0.0M
2021-03-31 31.82 31.82 31.18 31.28 0.0M
2021-03-30 31.64 31.84 31.30 31.50 0.0M
2021-03-29 30.68 31.10 30.68 30.83 0.0M
2021-03-26 30.94 30.94 30.48 30.56 0.0M
2021-03-25 30.12 30.96 30.12 30.60 0.0M
2021-03-24 30.26 30.27 29.92 30.27 0.0M
2021-03-23 30.78 30.78 29.84 30.03 0.0M
2021-03-22 31.46 32.02 31.26 31.26 0.0M
2021-03-19 33.10 33.26 32.76 33.21 0.0M
2021-03-18 33.70 34.62 33.58 34.23 0.0M
2021-03-17 32.62 33.18 32.50 33.02 0.0M
2021-03-16 32.52 32.86 32.16 32.49 0.0M
2021-03-15 32.32 32.76 32.14 32.24 0.0M
2021-03-12 32.14 32.22 31.90 32.00 0.0M
2021-03-11 32.16 32.44 31.88 32.30 0.0M
2021-03-10 32.08 32.12 31.32 31.65 0.0M
2021-03-09 32.06 32.22 31.88 32.04 0.0M
2021-03-08 32.08 32.94 32.08 32.41 0.0M
2021-03-05 31.34 32.06 31.26 31.56 0.0M
2021-03-04 31.22 31.84 31.16 31.56 0.0M
2021-03-03 30.82 31.66 30.70 31.36 0.0M
2021-03-02 29.70 30.80 29.70 30.21 0.0M
2021-03-01 30.13 30.13 29.68 29.96 0.0M
2021-02-26 29.80 29.96 29.68 29.82 0.0M
2021-02-25 31.30 31.30 30.16 30.33 0.0M
2021-02-24 31.44 31.58 30.66 31.05 0.0M
2021-02-23 31.44 31.66 31.26 31.56 0.0M
2021-02-22 32.08 32.10 31.78 31.87 0.0M
2021-02-19 31.30 33.04 31.30 32.75 0.0M
2021-02-18 32.14 33.04 31.09 31.09 0.0M
2021-02-17 32.64 32.86 31.62 31.65 0.0M
2021-02-16 32.44 32.50 32.16 32.47 0.0M
2021-02-15 32.54 32.58 32.17 32.53 0.0M
2021-02-12 32.40 32.50 32.26 32.36 0.0M
2021-02-11 32.34 32.34 32.08 32.08 0.0M
2021-02-10 32.92 33.14 32.16 32.51 0.0M
2021-02-09 33.12 33.12 32.78 33.10 0.0M
2021-02-08 33.46 33.60 33.12 33.12 0.0M
2021-02-05 33.64 33.84 33.28 33.68 0.0M
2021-02-04 33.24 34.02 33.04 33.60 0.0M
2021-02-03 32.92 33.20 32.50 32.84 0.1M
2021-02-02 32.80 33.04 32.36 32.47 0.0M
2021-02-01 32.54 32.54 31.67 31.67 0.0M
2021-01-29 31.60 32.76 31.60 32.32 0.0M
2021-01-28 30.70 32.08 30.52 32.02 0.0M
2021-01-27 30.60 31.18 30.46 30.93 0.0M
2021-01-26 29.66 30.84 29.66 30.64 0.0M
2021-01-25 32.50 32.50 29.82 30.03 0.0M
2021-01-22 32.74 32.74 32.06 32.12 0.0M
2021-01-21 31.68 33.10 31.68 32.92 0.0M
2021-01-20 30.82 31.56 30.82 31.26 0.0M
2021-01-19 31.20 31.20 30.82 31.13 0.0M
2021-01-18 30.98 31.50 30.92 31.11 0.0M
2021-01-15 31.24 31.38 30.52 30.78 0.0M
2021-01-14 30.10 31.18 30.10 31.07 0.0M
2021-01-13 31.00 31.00 30.14 30.21 0.0M
2021-01-12 30.70 31.26 30.38 31.03 0.0M
2021-01-11 30.02 30.90 29.84 30.52 0.0M
2021-01-08 30.32 31.06 30.30 30.44 0.0M
2021-01-07 28.54 30.12 28.34 29.96 0.0M
2021-01-06 28.34 28.58 27.74 27.89 0.0M
2021-01-05 27.72 28.32 27.52 27.63 0.0M
2021-01-04 28.22 28.72 27.67 27.67 0.0M