OCI NV

OCI
🏛️ 英国 →
4.01
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 23.36 23.42 22.96 22.97 0.0M
2021-12-30 23.74 23.86 23.44 23.61 0.0M
2021-12-29 23.78 23.92 23.42 23.73 0.1M
2021-12-24 23.50 23.52 23.40 23.52 0.0M
2021-12-23 23.52 23.72 23.42 23.42 0.0M
2021-12-22 23.10 23.50 23.10 23.48 0.0M
2021-12-21 22.96 23.28 22.94 23.20 0.1M
2021-12-20 22.80 22.92 22.62 22.81 0.1M
2021-12-17 23.50 23.56 23.17 23.17 0.1M
2021-12-16 23.40 23.80 23.40 23.52 0.2M
2021-12-15 23.26 23.38 23.04 23.17 0.1M
2021-12-14 23.38 23.60 23.26 23.34 0.1M
2021-12-13 23.80 23.82 23.14 23.24 0.1M
2021-12-10 23.68 24.16 23.60 23.83 0.1M
2021-12-09 23.80 23.80 23.32 23.36 0.1M
2021-12-08 24.28 24.48 23.74 23.93 0.3M
2021-12-07 24.02 24.40 23.94 24.14 0.1M
2021-12-06 23.54 23.60 23.22 23.46 0.1M
2021-12-03 23.96 24.00 23.44 23.61 0.1M
2021-12-02 23.94 24.04 23.46 23.89 0.0M
2021-12-01 24.12 24.52 24.08 24.22 0.1M
2021-11-30 24.30 24.30 24.04 24.06 0.1M
2021-11-29 24.26 24.42 23.98 24.16 0.1M
2021-11-26 23.96 24.32 23.66 24.20 0.1M
2021-11-25 24.96 25.20 24.88 24.88 0.0M
2021-11-24 25.24 25.32 24.70 24.86 0.1M
2021-11-23 25.52 25.52 25.00 25.39 0.1M
2021-11-22 25.56 25.78 25.18 25.51 0.0M
2021-11-19 25.86 26.26 25.10 25.43 0.0M
2021-11-18 26.20 26.52 25.72 25.94 0.0M
2021-11-17 25.90 26.52 25.90 26.21 0.1M
2021-11-16 25.44 26.04 25.44 25.92 0.1M
2021-11-15 25.14 25.68 24.92 25.04 0.1M
2021-11-12 24.70 25.06 24.54 25.06 0.0M
2021-11-11 24.44 24.80 24.44 24.57 0.4M
2021-11-10 24.76 25.04 23.98 24.36 0.1M
2021-11-09 23.90 24.88 23.66 24.32 0.1M
2021-11-08 25.04 25.04 23.90 24.30 0.1M
2021-11-05 24.02 24.24 23.90 24.22 0.0M
2021-11-04 24.10 24.44 23.98 24.12 0.2M
2021-11-03 23.54 23.95 23.20 23.95 0.1M
2021-11-02 24.22 24.48 23.46 23.46 0.1M
2021-11-01 24.64 24.64 24.14 24.30 0.1M
2021-10-29 24.46 24.72 24.12 24.65 0.1M
2021-10-28 25.00 25.18 23.78 24.00 0.0M
2021-10-27 25.64 25.74 25.00 25.29 0.1M
2021-10-26 25.32 25.50 25.26 25.39 0.0M
2021-10-25 25.02 25.54 25.02 25.43 0.1M
2021-10-22 24.92 25.27 24.86 25.27 0.0M
2021-10-21 25.42 25.54 24.86 24.96 0.0M
2021-10-20 24.80 25.50 24.80 25.43 0.1M
2021-10-19 25.48 25.56 24.84 25.10 0.1M
2021-10-18 25.64 25.64 25.12 25.18 0.0M
2021-10-15 25.56 25.68 25.32 25.66 0.1M
2021-10-14 25.26 25.36 25.00 25.16 0.0M
2021-10-13 25.54 25.66 24.96 25.51 0.1M
2021-10-12 25.82 25.82 25.66 25.70 0.1M
2021-10-11 25.24 25.82 25.24 25.82 0.1M
2021-10-08 24.34 25.22 24.34 24.96 0.1M
2021-10-07 24.16 24.16 23.78 23.87 0.7M
2021-10-06 25.80 25.88 23.80 24.04 0.2M
2021-10-05 25.50 26.06 25.50 25.90 0.3M
2021-10-04 25.52 26.04 25.52 25.57 0.1M
2021-10-01 25.12 25.70 24.96 25.49 0.1M
2021-09-30 25.36 25.76 25.34 25.72 0.1M
2021-09-29 24.88 25.40 24.88 25.33 0.0M
2021-09-28 24.90 25.22 24.84 24.94 1.1M
2021-09-27 24.86 25.00 24.48 24.90 0.1M
2021-09-24 24.38 24.82 24.18 24.82 0.1M
2021-09-23 23.88 24.12 23.48 24.12 0.2M
2021-09-22 23.14 23.52 23.00 23.46 0.0M
2021-09-21 23.16 23.42 22.92 23.11 0.1M
2021-09-20 22.54 23.06 22.40 22.95 0.1M
2021-09-17 23.08 23.34 22.60 23.09 0.2M
2021-09-16 22.18 22.94 22.18 22.78 0.1M
2021-09-15 21.38 21.78 21.34 21.53 0.0M
2021-09-14 21.14 21.28 21.10 21.21 0.0M
2021-09-13 20.84 21.08 20.84 21.04 0.0M
2021-09-10 20.90 20.90 20.72 20.82 0.0M
2021-09-09 20.78 20.92 20.50 20.75 0.0M
2021-09-08 20.68 21.06 20.62 21.02 0.1M
2021-09-07 20.80 20.92 20.64 20.88 0.0M
2021-09-06 20.84 21.04 20.82 20.88 0.0M
2021-09-03 20.70 20.88 20.68 20.77 0.1M
2021-09-02 20.64 20.80 20.58 20.67 0.1M
2021-09-01 20.84 20.84 20.36 20.51 0.0M
2021-08-31 20.58 20.68 20.32 20.55 0.0M
2021-08-27 19.89 20.10 19.89 19.91 0.0M
2021-08-26 19.73 19.95 19.66 19.82 0.0M
2021-08-25 19.31 20.08 18.95 19.91 0.1M
2021-08-24 19.32 19.72 19.32 19.52 0.1M
2021-08-23 18.57 19.12 18.57 19.09 0.1M
2021-08-20 18.65 18.65 18.25 18.27 0.0M
2021-08-19 18.48 18.67 18.31 18.36 0.0M
2021-08-18 18.96 19.05 18.81 19.05 0.0M
2021-08-17 19.36 19.36 18.89 18.94 0.0M
2021-08-16 19.67 19.73 19.35 19.38 0.0M
2021-08-13 19.62 19.62 19.44 19.54 0.1M
2021-08-12 19.79 19.80 19.34 19.50 0.0M
2021-08-11 19.48 19.91 19.40 19.69 0.0M
2021-08-10 19.20 19.46 19.10 19.44 0.3M
2021-08-09 19.08 19.35 19.04 19.24 0.3M
2021-08-06 19.20 19.41 18.95 19.11 0.0M
2021-08-05 19.64 19.64 19.24 19.24 0.1M
2021-08-04 19.84 20.28 19.60 19.77 0.1M
2021-08-03 20.06 20.06 19.12 19.56 0.1M
2021-08-02 21.90 21.90 20.34 20.41 0.1M
2021-07-30 20.36 20.60 20.08 20.43 0.1M
2021-07-29 20.74 21.10 20.50 20.61 0.1M
2021-07-28 20.76 20.76 20.50 20.75 0.1M
2021-07-27 20.64 20.86 20.60 20.80 0.0M
2021-07-26 20.52 21.06 20.50 21.06 0.1M
2021-07-23 20.24 20.80 20.24 20.80 0.0M
2021-07-22 20.22 20.38 20.18 20.30 0.1M
2021-07-21 20.20 20.36 20.06 20.06 0.0M
2021-07-20 20.34 20.34 20.02 20.12 0.1M
2021-07-19 20.54 20.82 19.87 19.87 0.1M
2021-07-16 21.52 21.56 20.96 21.23 0.0M
2021-07-15 21.94 22.10 21.28 21.43 0.0M
2021-07-14 21.72 22.22 21.72 21.98 0.0M
2021-07-13 22.12 22.28 21.70 21.88 0.0M
2021-07-12 21.62 22.02 21.54 21.94 0.1M
2021-07-09 21.60 21.60 21.22 21.50 0.0M
2021-07-08 20.98 20.98 20.56 20.86 0.0M
2021-07-07 20.90 21.28 20.70 21.16 0.0M
2021-07-06 21.08 21.12 20.68 20.90 0.1M
2021-07-05 21.04 21.16 20.90 20.90 0.0M
2021-07-02 21.10 21.10 20.80 21.04 0.0M
2021-07-01 20.66 21.24 20.66 21.10 0.1M
2021-06-30 20.50 20.66 20.42 20.61 0.0M
2021-06-29 20.50 20.82 20.50 20.77 0.0M
2021-06-28 21.26 21.34 20.72 21.00 0.1M
2021-06-25 21.66 21.68 21.36 21.55 0.0M
2021-06-24 21.66 21.72 21.48 21.68 0.0M
2021-06-23 21.76 21.84 21.56 21.84 0.0M
2021-06-22 21.72 21.90 21.70 21.86 0.0M
2021-06-21 21.10 21.70 21.10 21.51 0.0M
2021-06-18 22.16 22.16 21.14 21.41 0.1M
2021-06-17 22.50 22.50 22.07 22.07 0.0M
2021-06-16 22.68 22.74 22.47 22.70 0.0M
2021-06-15 22.64 22.64 22.20 22.33 0.0M
2021-06-14 22.64 22.92 22.46 22.60 0.0M
2021-06-11 22.46 22.68 22.44 22.50 0.0M
2021-06-10 22.02 22.38 22.02 22.25 0.0M
2021-06-09 22.50 22.50 22.28 22.46 0.0M
2021-06-08 22.66 22.68 22.34 22.50 0.0M
2021-06-07 21.78 22.68 21.78 22.54 0.1M
2021-06-04 22.08 22.18 21.94 21.96 0.0M
2021-06-03 21.84 21.96 21.68 21.76 0.0M
2021-06-02 21.30 21.90 21.30 21.68 0.0M
2021-06-01 21.06 21.48 21.06 21.29 0.0M
2021-05-28 21.08 21.40 20.96 21.29 0.0M
2021-05-27 20.86 20.90 20.70 20.82 0.0M
2021-05-26 20.96 20.98 20.73 20.73 0.0M
2021-05-25 21.36 21.36 21.02 21.02 0.0M
2021-05-24 21.10 21.54 21.08 21.23 0.0M
2021-05-21 20.66 20.94 20.66 20.82 0.0M
2021-05-20 21.30 21.30 20.50 20.53 0.1M
2021-05-19 21.14 21.44 20.90 21.10 0.0M
2021-05-18 21.78 21.82 21.46 21.72 0.0M
2021-05-17 21.50 21.56 21.25 21.25 0.0M
2021-05-14 21.88 21.88 21.38 21.43 0.1M
2021-05-13 21.60 21.66 21.20 21.64 0.0M
2021-05-12 21.82 22.12 21.72 22.07 0.1M
2021-05-11 22.20 22.64 22.18 22.46 0.3M
2021-05-10 22.36 22.88 22.36 22.78 0.1M
2021-05-07 22.64 22.72 22.06 22.17 0.0M
2021-05-06 21.50 22.38 21.26 22.19 0.1M
2021-05-05 20.20 21.24 20.16 21.14 0.1M
2021-05-04 19.65 19.65 19.17 19.27 0.0M
2021-04-30 19.04 19.53 19.02 19.43 0.0M
2021-04-29 19.07 19.28 19.01 19.08 0.0M
2021-04-28 18.80 19.07 18.79 18.90 0.0M
2021-04-27 18.59 18.62 18.26 18.50 0.0M
2021-04-26 18.11 18.49 17.84 18.49 0.0M
2021-04-23 18.00 18.05 17.84 17.96 0.0M
2021-04-22 18.22 18.23 18.00 18.23 0.1M
2021-04-21 18.30 18.30 17.84 18.01 0.0M
2021-04-20 18.54 18.54 18.12 18.29 0.0M
2021-04-19 18.92 18.92 18.58 18.73 0.0M
2021-04-16 18.83 19.31 18.83 19.07 0.0M
2021-04-15 18.60 18.90 18.56 18.75 0.0M
2021-04-14 18.19 18.53 17.94 18.46 0.0M
2021-04-13 18.70 18.96 18.23 18.43 0.0M
2021-04-12 17.87 18.54 17.87 18.32 0.1M
2021-04-09 18.03 18.12 17.98 18.02 0.0M
2021-04-08 18.10 18.16 17.91 18.07 0.0M
2021-04-07 18.36 18.36 18.01 18.07 0.0M
2021-04-06 18.74 18.82 18.44 18.57 0.0M
2021-04-01 18.57 18.60 18.40 18.40 0.0M
2021-03-31 18.58 18.69 18.45 18.56 0.0M
2021-03-30 18.40 18.58 18.37 18.52 0.0M
2021-03-29 18.35 18.57 18.20 18.55 0.0M
2021-03-26 18.36 18.44 18.28 18.44 0.0M
2021-03-25 18.23 18.23 17.76 17.93 0.0M
2021-03-24 18.14 18.52 18.09 18.12 0.0M
2021-03-23 18.54 18.55 18.14 18.29 0.0M
2021-03-22 18.50 18.73 18.50 18.61 0.0M
2021-03-19 18.14 18.49 18.14 18.48 0.0M
2021-03-18 18.41 18.49 18.33 18.38 0.0M
2021-03-17 18.45 18.59 18.15 18.36 0.0M
2021-03-16 18.75 18.86 18.39 18.55 0.0M
2021-03-15 19.32 19.32 18.77 18.87 0.0M
2021-03-12 19.29 19.29 18.88 19.02 0.0M
2021-03-11 18.77 19.39 18.68 19.16 0.0M
2021-03-10 18.61 18.69 18.50 18.56 0.0M
2021-03-09 18.60 18.71 18.46 18.51 0.0M
2021-03-08 18.02 18.54 18.02 18.46 0.0M
2021-03-05 17.78 18.21 17.78 17.80 0.0M
2021-03-04 18.14 18.28 17.81 17.91 0.0M
2021-03-03 18.48 18.60 18.18 18.23 0.0M
2021-03-02 18.26 18.34 18.15 18.30 0.0M
2021-03-01 18.09 18.41 17.94 18.32 0.0M
2021-02-26 18.10 18.48 17.73 17.89 0.0M
2021-02-25 18.88 18.99 18.44 18.64 0.1M
2021-02-24 18.28 18.56 18.28 18.49 0.0M
2021-02-23 18.12 18.41 18.03 18.21 0.0M
2021-02-22 18.05 18.13 17.95 17.95 0.0M
2021-02-19 18.09 18.30 18.09 18.28 0.0M
2021-02-18 18.41 18.55 18.08 18.09 0.0M
2021-02-17 19.07 19.13 18.59 18.71 0.0M
2021-02-16 18.90 18.90 18.62 18.81 0.0M
2021-02-15 18.64 18.84 18.64 18.68 0.0M
2021-02-12 18.79 18.79 18.47 18.52 0.0M
2021-02-11 18.57 18.80 18.21 18.34 0.0M
2021-02-10 18.31 18.67 18.25 18.49 0.0M
2021-02-09 18.28 18.45 18.04 18.08 0.0M
2021-02-08 17.78 18.34 17.78 18.13 0.0M
2021-02-05 17.56 17.67 17.37 17.48 0.0M
2021-02-04 17.51 17.55 17.42 17.55 0.0M
2021-02-03 17.55 17.64 17.46 17.61 0.0M
2021-02-02 17.27 17.51 17.24 17.41 0.0M
2021-02-01 17.26 17.32 17.08 17.29 0.0M
2021-01-29 17.10 17.46 17.00 17.35 0.0M
2021-01-28 16.87 17.50 16.86 17.30 0.0M
2021-01-27 17.41 17.52 17.00 17.12 0.0M
2021-01-26 17.29 17.67 17.29 17.36 0.0M
2021-01-25 17.60 17.61 17.09 17.23 0.1M
2021-01-22 17.49 17.53 17.23 17.32 0.0M
2021-01-21 18.20 18.20 17.67 17.86 0.0M
2021-01-20 17.90 18.20 17.82 18.17 0.0M
2021-01-19 18.25 18.46 18.23 18.44 0.0M
2021-01-18 18.13 18.17 17.96 17.98 0.0M
2021-01-15 18.08 18.30 17.88 18.00 0.1M
2021-01-14 17.90 18.02 17.80 18.02 0.1M
2021-01-13 17.75 17.97 17.65 17.95 0.1M
2021-01-12 17.72 17.75 17.42 17.60 0.0M
2021-01-11 17.43 17.73 17.21 17.52 0.0M
2021-01-08 18.00 18.00 17.28 17.48 0.1M
2021-01-07 17.56 18.12 17.48 17.86 0.0M
2021-01-06 16.69 17.59 16.65 17.43 0.1M
2021-01-05 15.43 16.45 15.43 16.36 0.1M
2021-01-04 15.72 15.90 15.44 15.56 0.0M