Orange公司

ORAN
🏛️ 英国 →
13.78
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 13.60 13.82 13.56 13.78 0.4M
2025-09-25 13.42 13.66 13.37 13.61 0.8M
2025-09-24 13.63 13.75 13.35 13.50 2.5M
2025-09-23 13.74 13.79 13.62 13.67 3.1M
2025-09-22 13.55 13.82 13.55 13.70 0.1M
2025-09-19 13.55 13.76 13.60 13.67 1.8M
2025-09-18 13.55 13.72 13.55 13.62 5.7M
2025-09-17 13.69 13.74 13.55 13.65 2.4M
2025-09-16 13.79 13.81 13.62 13.64 3.3M
2025-09-15 13.84 13.94 13.82 13.84 0.7M
2025-09-12 14.00 13.95 13.85 13.91 6.8M
2025-09-11 13.75 13.92 13.67 13.86 0.8M
2025-09-10 13.65 13.73 13.52 13.71 0.4M
2025-09-09 13.55 13.69 13.41 13.69 0.0M
2025-09-08 13.59 13.62 13.47 13.53 4.1M
2025-09-05 13.70 13.75 13.57 13.57 0.1M
2025-09-04 13.50 13.79 13.44 13.73 0.2M
2025-09-03 13.73 13.77 13.43 13.54 3.5M
2025-09-02 13.83 13.85 13.73 13.77 0.4M
2025-09-01 13.97 14.00 13.83 13.87 4.7M
2025-08-29 13.75 13.95 13.70 13.94 1.2M
2025-08-28 13.97 13.94 13.60 13.73 0.1M
2025-08-27 13.80 13.91 13.57 13.84 0.4M
2025-08-26 14.05 14.10 13.80 13.86 2.9M
2025-08-25 14.21 14.42 14.20 14.21 0.7M
2025-08-22 14.38 14.54 14.45 14.48 0.7M
2025-08-21 14.50 14.48 14.38 14.44 1.5M
2025-08-20 14.28 14.53 14.37 14.49 2.4M
2025-08-19 14.45 14.53 14.39 14.42 7.9M
2025-08-18 14.44 14.56 14.47 14.47 0.1M
2025-08-15 14.41 14.47 14.34 14.45 0.1M
2025-08-14 14.30 14.41 14.28 14.35 1.9M
2025-08-13 14.08 14.32 14.07 14.32 0.3M
2025-08-12 14.14 14.22 14.10 14.11 0.0M
2025-08-11 13.93 14.15 13.91 14.14 1.3M
2025-08-08 13.85 13.97 13.85 13.94 6.0M
2025-08-07 13.84 13.89 13.65 13.81 2.1M
2025-08-06 13.75 13.96 13.70 13.93 0.6M
2025-08-05 13.76 13.86 13.70 13.81 1.5M
2025-08-04 13.79 13.83 13.72 13.79 1.4M
2025-08-01 13.41 13.83 13.39 13.74 1.2M
2025-07-31 13.20 13.40 13.21 13.34 1.5M
2025-07-30 13.30 13.39 13.26 13.30 0.3M
2025-07-29 13.02 13.47 12.92 13.42 1.1M
2025-07-28 13.21 13.29 13.05 13.08 1.2M
2025-07-25 13.31 13.34 13.23 13.28 2.0M
2025-07-24 13.20 13.33 13.01 13.27 2.3M
2025-07-23 13.22 13.25 12.99 13.15 0.6M
2025-07-22 13.10 13.22 13.07 13.19 0.2M
2025-07-21 13.17 13.22 12.96 13.06 0.4M
2025-07-18 13.23 13.26 13.15 13.22 0.1M
2025-07-17 13.15 13.21 13.02 13.19 1.6M
2025-07-16 13.03 13.23 13.05 13.17 0.8M
2025-07-15 13.29 13.23 13.01 13.09 0.4M
2025-07-14 13.02 13.23 12.97 13.17 4.1M
2025-07-11 13.02 13.04 12.96 12.98 1.1M
2025-07-10 13.10 13.14 12.90 12.98 10.9M
2025-07-09 13.06 13.21 13.03 13.14 0.6M
2025-07-08 13.00 13.10 12.99 13.06 0.3M
2025-07-07 13.30 13.50 12.92 13.05 2.9M
2025-07-04 13.15 13.30 13.21 13.28 10.1M
2025-07-03 13.22 13.28 13.12 13.19 1.7M
2025-07-02 13.31 13.45 13.19 13.32 0.9M
2025-07-01 13.00 13.24 13.00 13.21 0.8M
2025-06-30 12.88 12.92 12.83 12.91 4.1M
2025-06-27 12.75 12.86 12.69 12.81 0.8M
2025-06-26 12.63 12.78 12.68 12.75 1.8M
2025-06-25 12.70 12.76 12.63 12.67 4.6M
2025-06-24 12.74 12.83 12.65 12.76 6.4M
2025-06-23 12.71 12.79 12.69 12.76 10.9M
2025-06-20 12.75 12.86 12.74 12.81 0.4M
2025-06-19 12.79 12.94 12.72 12.73 0.7M
2025-06-18 12.75 12.86 12.75 12.86 0.7M
2025-06-17 12.71 12.75 12.52 12.71 6.3M
2025-06-16 12.72 12.79 12.62 12.78 9.7M
2025-06-13 12.55 12.83 12.59 12.76 13.5M
2025-06-12 12.45 12.84 12.46 12.72 35.2M
2025-06-11 12.55 12.62 12.49 12.56 0.8M
2025-06-10 12.53 12.66 12.52 12.55 12.8M
2025-06-09 12.70 12.73 12.59 12.61 0.2M
2025-06-06 12.80 12.87 12.68 12.70 6.6M
2025-06-05 12.76 12.83 12.70 12.81 1.0M
2025-06-04 12.84 12.77 12.69 12.74 0.8M
2025-06-03 12.79 12.85 12.70 12.69 0.5M
2025-06-02 13.23 13.25 13.10 13.23 14.3M
2025-05-30 13.16 13.29 13.14 13.16 7.1M
2025-05-29 13.12 13.19 13.00 13.16 7.1M
2025-05-28 13.21 13.27 13.16 13.18 1.3M
2025-05-27 13.38 13.39 13.20 13.24 26.6M
2025-05-26 13.35 13.40 13.30 13.35 0.2M
2025-05-23 13.38 13.41 13.27 13.36 22.4M
2025-05-22 13.39 13.43 13.26 13.39 1.1M
2025-05-21 13.24 13.38 13.23 13.34 3.4M
2025-05-20 12.97 13.28 12.99 13.25 4.2M
2025-05-19 12.80 12.86 12.68 12.78 2.0M
2025-05-16 12.65 12.76 12.62 12.73 6.9M
2025-05-15 12.42 12.60 12.36 12.59 1.2M
2025-05-14 12.30 12.47 12.28 12.35 9.9M
2025-05-13 12.35 12.42 12.29 12.31 2.1M
2025-05-12 12.60 12.63 12.31 12.35 0.8M
2025-05-09 12.63 12.68 12.62 12.66 0.3M
2025-05-08 12.78 12.78 12.60 12.61 1.2M
2025-05-07 12.85 12.90 12.62 12.78 4.7M
2025-05-06 12.75 12.84 12.70 12.83 0.7M
2025-05-05 12.76 12.78 12.69 12.76 0.0M
2025-05-02 12.80 12.83 12.68 12.73 0.0M
2025-05-01 12.73 12.73 12.73 12.73 0.0M
2025-04-30 12.59 12.79 12.55 12.73 4.9M
2025-04-29 12.46 12.54 12.38 12.53 0.0M
2025-04-28 12.40 12.49 12.31 12.37 13.5M
2025-04-25 12.65 12.65 12.33 12.35 0.7M
2025-04-24 12.54 12.73 12.45 12.67 7.0M
2025-04-23 12.80 12.76 12.54 12.64 1.0M
2025-04-22 12.45 12.79 12.53 12.75 10.7M
2025-04-17 12.52 12.64 12.47 12.60 0.2M
2025-04-16 12.47 12.56 12.39 12.52 10.5M
2025-04-15 12.35 12.42 12.30 12.38 14.6M
2025-04-14 12.35 12.41 12.25 12.36 9.9M
2025-04-11 12.08 12.33 12.03 12.26 6.0M
2025-04-10 12.08 12.06 11.76 12.02 3.3M
2025-04-09 11.75 11.93 11.60 11.90 6.5M
2025-04-08 11.94 11.96 11.66 11.95 1.0M
2025-04-07 11.62 12.15 11.21 11.96 3.3M
2025-04-04 12.43 12.50 12.11 12.12 2.2M
2025-04-03 12.05 12.43 11.81 12.41 0.6M
2025-04-02 11.99 12.12 11.97 12.00 2.1M
2025-04-01 11.99 12.09 11.99 12.03 2.9M
2025-03-31 11.90 12.00 11.82 11.97 0.4M
2025-03-28 11.81 11.89 11.81 11.86 0.7M
2025-03-27 11.68 11.80 11.67 11.79 1.5M
2025-03-26 11.60 11.74 11.46 11.72 2.2M
2025-03-25 11.78 11.82 11.73 11.76 0.6M
2025-03-24 11.84 11.85 11.68 11.70 17.1M
2025-03-21 11.87 11.89 11.65 11.84 9.1M
2025-03-20 11.80 11.86 11.76 11.80 3.7M
2025-03-19 11.78 11.84 11.75 11.81 4.1M
2025-03-18 11.80 11.89 11.68 11.85 5.2M
2025-03-17 11.77 11.82 11.73 11.78 4.1M
2025-03-14 11.83 11.86 11.78 11.76 4.2M
2025-03-13 11.68 11.86 11.75 11.86 3.8M
2025-03-12 11.74 11.85 11.67 11.75 3.8M
2025-03-11 11.76 11.89 11.72 11.73 7.6M
2025-03-10 11.75 11.92 11.75 11.84 0.5M
2025-03-07 11.61 11.74 11.61 11.72 0.3M
2025-03-06 11.57 11.65 11.42 11.64 5.5M
2025-03-05 11.57 11.60 11.48 11.55 2.7M
2025-03-04 11.47 11.69 11.45 11.66 2.2M
2025-03-03 11.40 11.59 11.37 11.56 5.5M
2025-02-28 11.44 11.56 11.45 11.55 2.3M
2025-02-27 11.31 11.45 11.33 11.44 1.3M
2025-02-26 11.34 11.37 11.25 11.35 1.9M
2025-02-25 11.20 11.40 11.17 11.38 2.0M
2025-02-24 11.07 11.17 11.06 11.14 0.2M
2025-02-21 10.95 11.08 10.95 11.05 7.7M
2025-02-20 10.88 10.96 10.88 10.93 2.7M
2025-02-19 10.87 10.92 10.83 10.88 1.1M
2025-02-18 10.94 10.95 10.82 10.91 1.0M
2025-02-17 10.83 11.00 10.90 10.90 0.8M
2025-02-14 11.05 11.05 10.77 10.94 3.1M
2025-02-13 10.79 11.19 10.80 11.11 8.6M
2025-02-12 10.68 10.81 10.65 10.80 2.5M
2025-02-11 10.65 10.73 10.60 10.65 5.0M
2025-02-10 10.54 10.68 10.53 10.62 16.0M
2025-02-07 10.54 10.60 10.44 10.56 4.5M
2025-02-06 10.40 10.54 10.42 10.46 1.5M
2025-02-05 10.40 10.46 10.40 10.43 0.7M
2025-02-04 10.38 10.43 10.34 10.42 1.0M
2025-02-03 10.32 10.44 10.34 10.41 0.9M
2025-01-31 10.41 10.41 10.25 10.37 1.0M
2025-01-30 10.36 10.57 10.17 10.40 11.0M
2025-01-29 10.40 10.41 10.32 10.41 1.1M
2025-01-28 10.31 10.46 10.27 10.43 0.9M
2025-01-27 10.23 10.41 10.21 10.32 11.0M
2025-01-24 10.23 10.28 10.12 10.16 6.4M
2025-01-23 10.15 10.27 10.17 10.20 3.7M
2025-01-22 10.31 10.35 10.20 10.23 0.6M
2025-01-21 10.22 10.34 10.22 10.31 0.5M
2025-01-20 10.24 10.32 10.18 10.28 2.3M
2025-01-17 10.18 10.29 10.04 10.24 6.8M
2025-01-16 10.10 10.17 10.02 10.16 4.0M
2025-01-15 9.99 10.11 10.02 10.07 0.7M
2025-01-14 9.85 9.98 9.83 9.90 0.5M
2025-01-13 9.73 9.92 9.71 9.81 2.9M
2025-01-10 9.65 9.77 9.64 9.72 1.6M
2025-01-09 9.59 9.95 9.56 9.66 4.6M
2025-01-08 9.58 9.61 9.44 9.59 0.5M
2025-01-07 9.61 9.72 9.50 9.59 1.8M
2025-01-06 9.70 9.67 9.59 9.64 0.3M
2025-01-03 9.74 9.77 9.59 9.61 0.6M
2025-01-02 9.70 9.74 9.64 9.71 0.4M