欧莱雅

OREP
🏛️ 英国 →
366.45
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
2025-09-29 370.00 370.40 365.05 366.45 0.0M
2025-09-26 367.78 368.45 364.90 366.80 0.2M
2025-09-25 366.20 369.35 364.95 366.83 0.2M
2025-09-24 373.45 373.45 367.00 369.98 0.5M
2025-09-23 362.05 377.75 363.10 374.48 0.7M
2025-09-22 371.58 371.85 360.25 362.50 0.0M
2025-09-19 376.40 379.15 369.25 369.53 0.1M
2025-09-18 376.40 379.90 376.40 377.68 0.0M
2025-09-17 378.53 378.90 374.45 376.55 0.2M
2025-09-16 380.25 383.10 377.15 377.73 0.0M
2025-09-15 386.53 392.00 382.60 388.85 0.0M
2025-09-12 381.00 384.75 379.65 381.65 0.2M
2025-09-11 385.00 389.85 383.20 383.35 0.2M
2025-09-10 392.68 393.75 386.95 387.65 0.0M
2025-09-09 400.73 402.80 394.95 397.13 0.0M
2025-09-08 401.35 403.35 398.50 403.63 0.5M
2025-09-05 403.68 404.10 397.00 401.63 0.0M
2025-09-04 399.15 407.35 399.15 404.68 0.0M
2025-09-03 399.00 399.70 395.70 399.20 0.0M
2025-09-02 392.58 398.10 392.90 396.95 0.1M
2025-09-01 399.63 399.70 396.35 396.45 0.1M
2025-08-29 401.63 402.60 397.90 398.65 0.0M
2025-08-28 400.53 408.20 401.85 402.60 0.1M
2025-08-27 395.83 404.65 395.25 401.38 0.0M
2025-08-26 400.00 399.15 393.95 395.93 0.2M
2025-08-25 396.75 399.95 394.05 396.75 0.0M
2025-08-22 398.53 401.90 398.45 398.85 0.0M
2025-08-21 402.73 403.70 400.50 401.75 0.1M
2025-08-20 397.00 408.15 398.80 406.80 0.1M
2025-08-19 393.00 400.90 393.80 400.23 0.1M
2025-08-18 394.15 393.30 389.70 391.98 0.1M
2025-08-15 393.00 394.88 389.60 392.90 0.1M
2025-08-14 388.45 391.85 387.60 388.68 0.1M
2025-08-13 380.78 388.75 379.30 388.55 0.4M
2025-08-12 382.73 382.65 376.35 379.00 0.1M
2025-08-11 384.58 385.60 380.15 380.80 0.1M
2025-08-08 382.25 386.80 381.10 383.85 0.0M
2025-08-07 375.63 384.45 375.55 381.10 0.0M
2025-08-06 380.73 436.95 369.30 374.25 0.0M
2025-08-05 379.53 380.40 369.55 373.05 0.0M
2025-08-04 374.88 381.25 375.70 379.50 0.3M
2025-08-01 388.00 387.30 376.10 378.03 0.1M
2025-07-31 396.05 398.15 389.18 389.45 0.0M
2025-07-30 364.25 391.55 362.45 389.65 0.2M
2025-07-29 377.30 376.15 370.70 372.13 0.0M
2025-07-28 377.93 378.65 370.85 373.00 0.1M
2025-07-25 371.58 376.95 370.35 374.60 0.1M
2025-07-24 379.00 378.75 370.40 372.95 0.1M
2025-07-23 373.68 378.50 372.75 375.43 0.1M
2025-07-22 360.53 367.95 361.00 367.08 0.0M
2025-07-21 362.25 364.95 360.43 362.28 0.0M
2025-07-18 367.40 366.35 361.50 362.90 0.1M
2025-07-17 363.05 368.25 364.00 364.68 0.1M
2025-07-16 370.35 368.85 364.00 364.45 0.2M
2025-07-15 371.30 372.55 367.20 367.75 0.1M
2025-07-14 371.25 373.75 370.15 373.05 0.0M
2025-07-11 380.45 381.25 373.80 374.33 0.0M
2025-07-10 375.10 382.45 375.50 382.65 0.1M
2025-07-09 371.00 376.90 372.15 375.13 0.1M
2025-07-08 365.30 374.00 367.20 372.73 0.0M
2025-07-07 371.00 372.75 369.00 372.25 0.1M
2025-07-04 375.00 372.15 368.70 369.95 0.1M
2025-07-03 376.00 374.35 370.85 372.73 0.1M
2025-07-02 374.30 374.85 369.15 373.05 0.1M
2025-07-01 363.40 373.25 363.40 373.08 0.2M
2025-06-30 360.45 365.50 357.00 363.75 0.0M
2025-06-27 352.83 357.90 352.25 355.85 0.1M
2025-06-26 357.35 357.60 348.40 350.23 0.7M
2025-06-25 361.40 362.85 355.95 355.43 0.0M
2025-06-24 368.00 368.90 361.45 363.68 1.2M
2025-06-23 360.00 365.10 351.40 359.28 0.1M
2025-06-20 366.35 368.15 364.50 364.63 0.0M
2025-06-19 367.20 367.85 363.60 364.40 0.1M
2025-06-18 371.00 372.15 367.45 369.70 0.3M
2025-06-17 367.53 369.80 364.85 368.90 0.1M
2025-06-16 370.00 373.50 367.05 370.25 0.0M
2025-06-13 370.58 374.25 369.50 370.95 0.0M
2025-06-12 375.00 377.60 373.35 376.48 0.2M
2025-06-11 381.20 383.00 378.30 378.75 0.3M
2025-06-10 371.35 383.30 375.35 382.20 0.0M
2025-06-09 377.00 381.70 377.85 378.73 0.0M
2025-06-06 382.10 383.05 378.85 380.93 0.0M
2025-06-05 384.68 388.45 380.70 382.63 0.2M
2025-06-04 370.00 385.65 372.45 385.13 0.3M
2025-06-03 372.78 375.85 370.65 375.33 0.0M
2025-06-02 367.63 372.95 366.00 371.93 0.2M
2025-05-30 369.00 374.00 365.10 372.10 0.1M
2025-05-29 367.83 371.55 365.05 366.38 0.1M
2025-05-28 370.68 371.25 364.95 367.13 0.2M
2025-05-27 373.63 376.10 370.00 374.45 0.4M
2025-05-26 374.05 383.30 373.80 374.05 0.1M
2025-05-23 372.83 380.15 368.80 372.95 0.0M
2025-05-22 378.10 384.35 374.10 378.30 0.1M
2025-05-21 377.63 385.60 377.65 385.80 0.0M
2025-05-20 379.45 383.70 378.15 380.68 0.3M
2025-05-19 372.68 379.20 373.00 378.55 0.2M
2025-05-16 378.68 380.05 372.25 372.93 0.1M
2025-05-15 372.73 377.75 369.55 376.33 0.3M
2025-05-14 384.00 384.10 372.60 373.68 0.4M
2025-05-13 390.45 394.45 385.15 385.83 0.5M
2025-05-12 384.05 394.55 384.90 393.73 0.1M
2025-05-09 374.10 383.95 376.70 382.85 0.0M
2025-05-08 376.35 378.90 374.00 375.63 0.3M
2025-05-07 382.93 381.20 373.25 376.23 0.1M
2025-05-06 389.73 390.95 379.75 381.50 0.6M
2025-05-05 389.20 390.15 386.85 389.20 2.3M
2025-05-02 392.53 394.35 382.50 393.78 0.1M
2025-05-01 386.43 386.43 386.43 386.43 0.0M
2025-04-30 386.40 389.65 383.75 386.43 0.0M
2025-04-29 381.00 388.00 381.45 387.75 0.3M
2025-04-28 376.53 381.40 375.60 378.58 0.0M
2025-04-25 382.53 383.65 374.20 375.40 0.1M
2025-04-24 376.20 380.80 373.40 380.08 0.7M
2025-04-23 364.78 380.10 363.55 373.68 0.0M
2025-04-22 347.00 363.70 347.05 363.05 0.3M
2025-04-17 337.00 345.50 337.70 342.33 0.0M
2025-04-16 342.53 343.00 337.30 341.05 0.1M
2025-04-15 342.35 346.95 337.20 343.63 0.1M
2025-04-14 352.58 353.65 349.45 349.35 0.0M
2025-04-11 349.58 352.25 342.00 348.03 0.2M
2025-04-10 345.30 358.00 344.40 346.40 0.1M
2025-04-09 335.05 339.05 330.70 335.40 0.2M
2025-04-08 344.30 346.35 336.35 344.88 0.0M
2025-04-07 338.58 348.25 326.80 334.08 0.0M
2025-04-04 350.83 364.30 348.15 350.85 0.3M
2025-04-03 349.40 356.70 346.20 348.55 0.3M
2025-04-02 353.20 357.35 351.68 356.03 0.1M
2025-04-01 346.40 354.40 344.95 353.53 0.2M
2025-03-31 341.78 345.30 340.75 344.33 0.2M
2025-03-28 340.88 347.05 339.95 346.58 0.1M
2025-03-27 341.00 343.15 338.70 342.43 0.1M
2025-03-26 348.15 348.45 342.15 342.18 0.1M
2025-03-25 347.53 353.55 347.58 348.63 0.2M
2025-03-24 354.83 357.65 347.95 350.98 0.3M
2025-03-21 361.05 360.80 352.04 353.03 0.1M
2025-03-20 362.00 361.95 357.10 360.60 0.3M
2025-03-19 359.25 364.50 357.30 363.23 0.1M
2025-03-18 365.45 365.30 359.45 360.53 0.3M
2025-03-17 365.83 366.10 358.90 362.40 0.2M
2025-03-14 356.68 369.80 357.40 368.00 0.1M
2025-03-13 348.83 360.20 348.85 354.70 0.2M
2025-03-12 361.45 360.30 350.00 351.55 0.1M
2025-03-11 363.15 364.70 354.25 355.60 0.2M
2025-03-10 365.00 370.75 358.60 363.98 0.1M
2025-03-07 362.45 364.15 351.85 358.70 0.3M
2025-03-06 364.53 366.60 358.20 366.13 0.2M
2025-03-05 358.00 364.85 358.55 364.28 0.1M
2025-03-04 357.25 358.95 353.15 357.80 0.1M
2025-03-03 350.00 359.60 348.10 359.38 0.0M
2025-02-28 346.58 353.30 346.50 352.18 0.1M
2025-02-27 343.53 351.60 345.95 349.23 0.1M
2025-02-26 350.00 354.20 348.80 351.38 0.0M
2025-02-25 350.00 349.75 344.55 347.70 0.0M
2025-02-24 350.00 348.90 343.40 346.50 0.0M
2025-02-21 338.40 346.15 337.85 346.08 0.2M
2025-02-20 333.05 337.90 332.00 336.33 0.0M
2025-02-19 339.68 343.10 332.75 334.53 0.1M
2025-02-18 344.05 345.45 337.15 343.55 0.2M
2025-02-17 341.58 343.50 340.00 343.43 0.0M
2025-02-14 344.15 345.00 341.50 342.35 0.2M
2025-02-13 336.78 342.35 334.30 342.25 0.2M
2025-02-12 341.35 344.40 333.45 333.83 0.1M
2025-02-11 341.53 343.55 338.95 340.05 0.2M
2025-02-10 341.00 343.00 337.05 340.28 0.2M
2025-02-07 338.53 347.15 336.25 339.38 0.7M
2025-02-06 345.20 353.65 344.10 353.60 0.1M
2025-02-05 348.40 350.20 344.75 345.33 0.2M
2025-02-04 352.53 354.70 349.00 350.83 0.1M
2025-02-03 349.15 355.00 349.40 353.60 0.1M
2025-01-31 364.00 365.60 356.55 357.15 0.0M
2025-01-30 357.25 366.40 357.00 365.83 0.0M
2025-01-29 361.20 362.60 356.20 356.93 0.0M
2025-01-28 362.40 368.20 362.50 367.25 0.1M
2025-01-27 356.45 363.85 356.15 363.23 0.1M
2025-01-24 359.88 368.65 358.45 359.03 0.1M
2025-01-23 345.68 354.60 347.55 354.03 0.1M
2025-01-22 340.30 352.20 340.35 350.28 0.2M
2025-01-21 341.00 342.50 338.75 341.35 0.4M
2025-01-20 345.45 344.25 339.00 339.60 0.3M
2025-01-17 341.10 345.00 338.00 344.28 0.1M
2025-01-16 336.53 341.40 335.90 337.93 0.3M
2025-01-15 329.45 332.80 324.00 330.23 0.1M
2025-01-14 335.00 332.50 326.20 326.23 0.0M
2025-01-13 325.53 329.20 324.15 327.60 0.1M
2025-01-10 330.00 331.70 325.90 326.50 0.2M
2025-01-09 327.00 333.95 327.60 332.70 0.1M
2025-01-08 332.58 333.15 326.01 330.80 0.1M
2025-01-07 336.35 341.90 335.35 337.53 0.1M
2025-01-06 332.40 340.75 330.30 337.48 0.3M
2025-01-03 337.58 338.75 332.00 332.68 0.1M
2025-01-02 340.00 341.75 333.65 338.40 0.0M