Orange公司

ORAN
🏛️ 德国 →
13.23
最后更新: 2025-10-03
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
2023-12-29 10.31 10.31 10.30 10.30 0.0M
2023-12-28 10.35 10.36 10.33 10.33 0.0M
2023-12-27 10.44 10.44 10.37 10.37 0.0M
2023-12-22 10.40 10.50 10.40 10.50 0.0M
2023-12-21 10.50 10.50 10.42 10.42 0.0M
2023-12-20 10.40 10.55 10.40 10.53 0.0M
2023-12-19 10.44 10.44 10.38 10.38 0.0M
2023-12-18 10.57 10.57 10.44 10.44 0.0M
2023-12-15 10.61 10.61 10.50 10.50 0.0M
2023-12-14 10.82 10.82 10.65 10.65 0.0M
2023-12-13 11.12 11.12 10.78 10.78 0.0M
2023-12-12 11.06 11.17 11.06 11.16 0.0M
2023-12-11 11.06 11.14 11.06 11.14 0.0M
2023-12-08 11.10 11.10 11.10 11.10 0.0M
2023-12-07 11.08 11.18 11.08 11.14 0.0M
2023-12-06 11.09 11.21 11.09 11.16 0.0M
2023-12-05 11.14 11.16 11.10 11.13 0.0M
2023-12-04 11.15 11.15 11.01 11.07 0.0M
2023-12-01 11.28 11.39 11.28 11.39 0.0M
2023-11-30 11.32 11.34 11.29 11.34 0.0M
2023-11-29 11.27 11.28 11.27 11.28 0.0M
2023-11-28 11.25 11.32 11.25 11.30 0.0M
2023-11-27 11.06 11.24 11.06 11.24 0.0M
2023-11-24 11.12 11.16 11.12 11.14 0.0M
2023-11-23 11.03 11.13 11.03 11.12 0.0M
2023-11-22 11.05 11.12 11.05 11.12 0.0M
2023-11-21 11.01 11.03 11.01 11.03 0.0M
2023-11-20 11.03 11.12 11.03 11.10 0.0M
2023-11-17 10.99 10.99 10.99 10.99 0.0M
2023-11-16 10.91 11.00 10.91 11.00 0.0M
2023-11-15 11.01 11.01 10.92 10.92 0.0M
2023-11-14 11.11 11.11 10.95 10.95 0.0M
2023-11-13 11.03 11.13 11.03 11.13 0.0M
2023-11-10 11.05 11.07 11.05 11.07 0.0M
2023-11-09 10.99 10.99 10.99 10.99 0.0M
2023-11-08 10.96 10.96 10.95 10.95 0.0M
2023-11-07 11.08 11.08 10.95 10.95 0.0M
2023-11-06 11.06 11.15 11.06 11.11 0.0M
2023-11-03 11.11 11.15 11.11 11.15 0.0M
2023-11-02 11.14 11.24 11.14 11.24 0.0M
2023-11-01 11.11 11.20 11.10 11.10 0.0M
2023-10-31 11.02 11.10 11.02 11.10 0.0M
2023-10-30 11.00 11.00 11.00 11.00 0.0M
2023-10-27 10.85 11.05 10.85 11.05 0.0M
2023-10-26 10.78 10.95 10.78 10.95 0.0M
2023-10-25 10.81 10.85 10.75 10.83 0.0M
2023-10-24 10.78 10.86 10.78 10.86 0.0M
2023-10-23 10.74 10.74 10.72 10.72 0.0M
2023-10-20 10.87 10.87 10.84 10.84 0.0M
2023-10-19 10.92 10.92 10.88 10.89 0.0M
2023-10-18 10.87 11.02 10.87 10.97 0.0M
2023-10-17 10.88 10.99 10.88 10.90 0.0M
2023-10-16 11.03 11.07 11.02 11.02 0.0M
2023-10-13 11.00 11.02 10.98 11.02 0.0M
2023-10-12 11.05 11.05 10.90 10.93 0.0M
2023-10-11 10.99 11.07 10.99 11.07 0.0M
2023-10-10 10.96 11.05 10.96 11.01 0.0M
2023-10-09 10.93 11.00 10.93 10.99 0.0M
2023-10-06 10.98 11.00 10.98 10.99 0.0M
2023-10-05 10.98 10.98 10.90 10.90 0.0M
2023-10-04 10.82 11.07 10.82 11.07 0.0M
2023-10-03 10.83 10.89 10.83 10.83 0.0M
2023-10-02 10.89 10.89 10.89 10.89 0.0M
2023-09-29 10.89 10.89 10.75 10.86 0.0M
2023-09-28 10.85 10.90 10.85 10.90 0.0M
2023-09-27 10.96 10.96 10.80 10.80 0.0M
2023-09-26 10.92 10.97 10.92 10.97 0.0M
2023-09-25 10.98 11.10 10.95 11.02 0.0M
2023-09-22 11.28 11.28 11.12 11.12 0.0M
2023-09-21 11.12 11.25 11.12 11.19 0.0M
2023-09-20 11.17 11.29 11.17 11.29 0.0M
2023-09-19 10.99 11.13 10.99 11.13 0.0M
2023-09-18 11.07 11.07 11.06 11.06 0.0M
2023-09-15 10.98 10.98 10.98 10.98 0.0M
2023-09-14 10.91 10.91 10.91 10.91 0.0M
2023-09-13 10.86 10.88 10.86 10.88 0.0M
2023-09-12 10.88 11.00 10.88 11.00 0.0M
2023-09-11 10.81 10.90 10.81 10.90 0.0M
2023-09-08 10.79 10.87 10.78 10.78 0.0M
2023-09-07 10.54 10.72 10.54 10.72 0.0M
2023-09-06 10.36 10.49 10.36 10.49 0.0M
2023-09-05 10.36 10.36 10.28 10.28 0.0M
2023-09-04 10.41 10.47 10.41 10.44 0.0M
2023-09-01 10.36 10.45 10.36 10.42 0.0M
2023-08-31 10.36 10.46 10.36 10.44 0.0M
2023-08-30 10.38 10.38 10.38 10.38 0.0M
2023-08-29 10.35 10.36 10.35 10.36 0.0M
2023-08-28 10.29 10.34 10.29 10.33 0.0M
2023-08-25 10.24 10.27 10.24 10.27 0.0M
2023-08-24 10.35 10.35 10.23 10.23 0.0M
2023-08-23 10.17 10.26 10.17 10.26 0.0M
2023-08-22 10.23 10.23 10.19 10.23 0.0M
2023-08-21 10.21 10.21 10.21 10.21 0.0M
2023-08-18 10.19 10.21 10.19 10.19 0.0M
2023-08-17 10.21 10.21 10.21 10.21 0.0M
2023-08-16 10.20 10.20 10.20 10.20 0.0M
2023-08-15 10.28 10.31 10.28 10.31 0.0M
2023-08-14 10.21 10.34 10.21 10.31 0.0M
2023-08-11 10.24 10.24 10.24 10.24 0.0M
2023-08-10 10.11 10.24 10.11 10.24 0.0M
2023-08-09 10.13 10.13 10.13 10.13 0.0M
2023-08-08 10.04 10.11 10.04 10.10 0.0M
2023-08-07 10.10 10.11 10.05 10.06 0.0M
2023-08-04 10.09 10.13 10.09 10.13 0.0M
2023-08-03 10.10 10.10 10.00 10.09 0.0M
2023-08-02 10.15 10.20 10.11 10.20 0.0M
2023-08-01 10.32 10.41 10.22 10.41 0.0M
2023-07-31 10.43 10.43 10.31 10.31 0.0M
2023-07-28 10.54 10.54 10.35 10.35 0.0M
2023-07-27 10.47 10.54 10.47 10.54 0.0M
2023-07-26 10.74 10.74 10.30 10.44 0.0M
2023-07-25 10.90 10.90 10.75 10.75 0.0M
2023-07-24 10.79 10.94 10.79 10.84 0.0M
2023-07-21 10.85 10.85 10.85 10.85 0.0M
2023-07-20 10.62 10.76 10.62 10.76 0.0M
2023-07-19 10.59 10.60 10.55 10.55 0.0M
2023-07-18 10.47 10.47 10.34 10.38 0.0M
2023-07-17 10.50 10.58 10.50 10.58 0.0M
2023-07-14 10.41 10.55 10.41 10.50 0.0M
2023-07-13 10.47 10.48 10.46 10.47 0.0M
2023-07-12 10.42 10.46 10.42 10.46 0.0M
2023-07-11 10.36 10.42 10.36 10.42 0.0M
2023-07-10 10.25 10.43 10.25 10.40 0.0M
2023-07-07 10.42 10.42 10.24 10.24 0.0M
2023-07-06 10.56 10.56 10.40 10.49 0.0M
2023-07-05 10.62 10.65 10.62 10.65 0.0M
2023-07-04 10.68 10.68 10.66 10.66 0.0M
2023-07-03 10.72 10.72 10.71 10.71 0.0M
2023-06-30 10.75 10.75 10.70 10.75 0.0M
2023-06-29 10.51 10.51 10.51 10.51 0.0M
2023-06-28 10.50 10.50 10.50 10.50 0.0M
2023-06-27 10.37 10.49 10.34 10.49 0.0M
2023-06-26 10.33 10.38 10.30 10.38 0.0M
2023-06-23 10.22 10.36 10.22 10.33 0.0M
2023-06-22 10.29 10.30 10.29 10.30 0.0M
2023-06-21 10.28 10.30 10.25 10.30 0.0M
2023-06-20 10.28 10.32 10.28 10.32 0.0M
2023-06-19 10.34 10.34 10.25 10.34 0.0M
2023-06-16 10.33 10.39 10.33 10.38 0.0M
2023-06-15 10.27 10.33 10.27 10.33 0.0M
2023-06-14 10.29 10.31 10.29 10.31 0.0M
2023-06-13 10.32 10.39 10.20 10.28 0.0M
2023-06-12 10.56 10.56 10.40 10.42 0.0M
2023-06-09 10.58 10.58 10.55 10.55 0.0M
2023-06-08 10.66 10.66 10.61 10.61 0.0M
2023-06-07 10.66 10.76 10.66 10.73 0.0M
2023-06-06 10.72 10.72 10.63 10.63 0.0M
2023-06-05 10.72 10.84 10.72 10.84 0.0M
2023-06-02 11.23 11.23 10.90 11.03 0.0M
2023-06-01 11.15 11.18 11.15 11.18 0.0M
2023-05-31 11.20 11.27 11.17 11.17 0.0M
2023-05-30 11.36 11.36 11.15 11.15 0.0M
2023-05-29 11.36 11.36 11.36 11.36 0.0M
2023-05-26 11.43 11.43 11.26 11.32 0.0M
2023-05-25 11.50 11.51 11.40 11.40 0.0M
2023-05-24 11.53 11.56 11.52 11.52 0.0M
2023-05-23 11.53 11.60 11.53 11.60 0.0M
2023-05-22 11.32 11.55 11.32 11.50 0.0M
2023-05-19 11.37 11.37 11.23 11.23 0.0M
2023-05-18 11.40 11.40 11.23 11.26 0.0M
2023-05-17 11.50 11.53 11.38 11.40 0.0M
2023-05-16 11.54 11.54 11.43 11.46 0.0M
2023-05-15 11.53 11.55 11.53 11.55 0.0M
2023-05-12 11.53 11.55 11.49 11.55 0.0M
2023-05-11 11.63 11.67 11.61 11.61 0.0M
2023-05-10 11.64 11.65 11.64 11.65 0.0M
2023-05-09 11.64 11.72 11.64 11.70 0.0M
2023-05-08 11.67 11.72 11.67 11.72 0.0M
2023-05-05 11.68 11.68 11.64 11.64 0.0M
2023-05-04 11.72 11.72 11.66 11.66 0.0M
2023-05-03 11.61 11.72 11.61 11.72 0.0M
2023-05-02 11.85 11.85 11.62 11.62 0.0M
2023-04-28 11.72 11.76 11.72 11.76 0.0M
2023-04-27 11.66 11.82 11.66 11.77 0.0M
2023-04-26 11.60 11.68 11.48 11.63 0.0M
2023-04-25 11.32 11.34 11.32 11.34 0.0M
2023-04-24 11.51 11.51 11.28 11.32 0.0M
2023-04-21 11.48 11.57 11.48 11.53 0.0M
2023-04-20 11.44 11.48 11.44 11.47 0.0M
2023-04-19 11.48 11.51 11.47 11.51 0.0M
2023-04-18 11.43 11.58 11.43 11.48 0.0M
2023-04-17 11.33 11.45 11.28 11.45 0.0M
2023-04-14 11.37 11.37 11.24 11.24 0.0M
2023-04-13 11.45 11.45 11.32 11.32 0.0M
2023-04-12 11.38 11.46 11.38 11.46 0.0M
2023-04-11 11.40 11.40 11.40 11.40 0.0M
2023-04-06 11.26 11.49 11.26 11.49 0.0M
2023-04-05 10.99 11.25 10.99 11.25 0.0M
2023-04-04 10.93 11.03 10.93 11.00 0.0M
2023-04-03 10.91 10.99 10.91 10.96 0.0M
2023-03-31 10.82 10.98 10.82 10.98 0.0M
2023-03-30 10.81 10.82 10.81 10.82 0.0M
2023-03-29 10.89 10.89 10.89 10.89 0.0M
2023-03-28 10.97 10.98 10.85 10.87 0.0M
2023-03-27 10.84 11.03 10.84 10.93 0.0M
2023-03-24 10.77 10.77 10.63 10.63 0.0M
2023-03-23 10.82 10.82 10.82 10.82 0.0M
2023-03-22 10.78 10.86 10.78 10.85 0.0M
2023-03-21 10.80 10.87 10.78 10.87 0.0M
2023-03-20 10.52 10.78 10.52 10.78 0.0M
2023-03-17 10.73 10.73 10.61 10.61 0.0M
2023-03-16 10.77 10.78 10.77 10.78 0.0M
2023-03-15 10.68 10.76 10.68 10.76 0.0M
2023-03-14 10.69 10.72 10.69 10.72 0.0M
2023-03-13 10.85 10.85 10.64 10.64 0.0M
2023-03-10 10.71 10.82 10.71 10.82 0.0M
2023-03-09 10.80 10.86 10.80 10.86 0.0M
2023-03-08 10.77 10.78 10.77 10.78 0.0M
2023-03-07 10.85 10.85 10.76 10.76 0.0M
2023-03-06 10.73 10.89 10.73 10.89 0.0M
2023-03-03 10.74 10.78 10.74 10.78 0.0M
2023-03-02 10.69 10.69 10.68 10.68 0.0M
2023-03-01 10.81 10.82 10.65 10.65 0.0M
2023-02-28 10.84 10.95 10.80 10.80 0.0M
2023-02-27 10.89 10.89 10.75 10.82 0.0M
2023-02-24 10.80 10.88 10.80 10.85 0.0M
2023-02-23 10.86 10.86 10.74 10.78 0.0M
2023-02-22 10.74 10.89 10.74 10.89 0.0M
2023-02-21 10.78 10.78 10.70 10.78 0.0M
2023-02-20 10.65 10.85 10.65 10.85 0.0M
2023-02-17 10.51 10.74 10.51 10.74 0.0M
2023-02-16 9.98 10.62 9.98 10.55 0.0M
2023-02-15 9.83 10.00 9.83 9.96 0.0M
2023-02-14 9.73 9.95 9.73 9.92 0.0M
2023-02-13 9.76 9.79 9.72 9.79 0.0M
2023-02-10 9.58 9.65 9.58 9.65 0.0M
2023-02-09 9.68 9.68 9.57 9.57 0.0M
2023-02-08 9.53 9.65 9.53 9.65 0.0M
2023-02-07 9.57 9.60 9.54 9.60 0.0M
2023-02-06 9.58 9.63 9.58 9.59 0.0M
2023-02-03 9.72 9.72 9.60 9.65 0.0M
2023-02-02 9.75 9.75 9.65 9.73 0.0M
2023-02-01 9.71 9.71 9.63 9.70 0.0M
2023-01-31 9.62 9.71 9.60 9.71 0.0M
2023-01-30 9.57 9.63 9.55 9.63 0.0M
2023-01-27 9.54 9.64 9.50 9.64 0.0M
2023-01-26 9.58 9.63 9.58 9.63 0.0M
2023-01-25 9.75 9.75 9.54 9.59 0.0M
2023-01-24 9.67 9.67 9.59 9.59 0.0M
2023-01-23 9.65 9.65 9.58 9.64 0.0M
2023-01-20 9.64 9.64 9.59 9.63 0.0M
2023-01-19 9.58 9.58 9.50 9.50 0.0M
2023-01-18 9.69 9.69 9.65 9.65 0.0M
2023-01-17 9.62 9.72 9.62 9.70 0.0M
2023-01-16 9.89 9.89 9.61 9.68 0.0M
2023-01-13 9.92 9.95 9.91 9.93 0.0M
2023-01-12 9.84 10.02 9.84 9.93 0.0M
2023-01-11 9.78 9.97 9.78 9.83 0.0M
2023-01-10 9.76 9.88 9.76 9.81 0.0M
2023-01-09 9.86 9.86 9.75 9.86 0.0M
2023-01-06 9.92 9.96 9.92 9.93 0.0M
2023-01-05 9.77 9.88 9.77 9.88 0.0M
2023-01-04 9.58 9.82 9.56 9.78 0.0M
2023-01-03 9.38 9.50 9.38 9.50 0.0M
2023-01-02 9.28 9.37 9.28 9.37 0.0M