甲骨文公司

ORCL
🏛️ 德国 →
242.20
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
2025-09-26 249.85 252.30 242.20 242.20 0.0M
2025-09-25 260.90 260.90 247.00 250.90 0.0M
2025-09-24 267.05 268.90 256.70 259.10 0.0M
2025-09-23 276.85 278.10 264.00 264.45 0.0M
2025-09-22 266.10 279.10 257.95 279.10 0.0M
2025-09-19 252.85 259.05 252.85 259.00 0.0M
2025-09-18 257.25 257.90 251.55 252.05 0.0M
2025-09-17 260.75 261.45 250.00 253.85 0.0M
2025-09-16 262.95 271.00 254.95 259.05 0.0M
2025-09-15 250.65 260.00 248.85 256.15 0.0M
2025-09-12 260.45 263.00 249.00 249.45 0.0M
2025-09-11 284.30 287.80 260.00 263.10 0.0M
2025-09-10 270.10 294.40 264.95 282.00 0.0M
2025-09-09 204.30 206.35 200.85 206.35 0.0M
2025-09-08 200.50 205.40 200.40 204.10 0.0M
2025-09-05 192.54 198.08 192.34 198.08 0.0M
2025-09-04 191.28 193.12 188.50 190.34 0.0M
2025-09-03 193.20 194.38 190.56 190.60 0.0M
2025-09-02 191.92 192.88 189.42 192.54 0.0M
2025-09-01 193.12 193.20 192.48 192.86 0.0M
2025-08-29 206.05 206.15 190.78 191.98 0.0M
2025-08-28 201.30 206.60 201.30 206.20 0.0M
2025-08-27 202.00 202.55 201.60 201.60 0.0M
2025-08-26 201.75 202.75 201.65 202.05 0.0M
2025-08-25 202.55 204.65 201.05 203.05 0.0M
2025-08-22 200.30 203.00 200.00 203.00 0.0M
2025-08-21 202.35 203.10 200.10 201.30 0.0M
2025-08-20 200.25 201.95 195.80 201.95 0.0M
2025-08-19 212.50 212.90 200.00 200.00 0.0M
2025-08-18 211.75 213.00 209.65 213.00 0.0M
2025-08-15 209.80 213.35 208.90 213.05 0.0M
2025-08-14 208.10 212.00 208.10 210.55 0.0M
2025-08-13 216.80 219.25 208.00 208.35 0.0M
2025-08-12 217.10 218.75 215.00 216.80 0.0M
2025-08-11 215.00 218.00 213.00 218.00 0.0M
2025-08-08 214.40 215.80 212.95 212.95 0.0M
2025-08-07 220.05 222.70 212.70 214.15 0.0M
2025-08-06 222.95 223.05 217.10 218.20 0.0M
2025-08-05 221.55 223.20 218.00 219.80 0.0M
2025-08-04 211.65 217.85 211.65 215.80 0.0M
2025-08-01 220.00 220.00 210.00 212.85 0.0M
2025-07-31 223.95 227.65 222.30 222.60 0.0M
2025-07-30 216.20 217.40 215.95 216.75 0.0M
2025-07-29 214.80 219.00 214.80 215.65 0.0M
2025-07-28 209.75 213.10 209.75 213.10 0.0M
2025-07-25 206.15 208.50 206.15 208.50 0.0M
2025-07-24 206.05 207.05 205.25 205.25 0.0M
2025-07-23 203.00 206.15 203.00 205.45 0.0M
2025-07-22 205.10 207.65 201.40 202.35 0.0M
2025-07-21 211.65 212.80 208.55 208.55 0.0M
2025-07-18 215.55 215.55 211.85 211.95 0.0M
2025-07-17 207.65 216.05 207.65 215.05 0.0M
2025-07-16 201.35 206.70 201.10 206.70 0.0M
2025-07-15 196.72 201.80 196.72 201.35 0.0M
2025-07-14 194.72 197.48 193.38 197.48 0.0M
2025-07-11 200.50 200.50 197.46 197.86 0.0M
2025-07-10 201.40 204.55 201.05 203.10 0.0M
2025-07-09 199.94 201.90 198.72 201.45 0.0M
2025-07-08 198.64 205.55 197.88 200.00 0.0M
2025-07-07 200.00 201.60 198.00 198.10 0.0M
2025-07-04 201.75 201.80 198.64 198.64 0.0M
2025-07-03 195.80 201.95 195.02 201.85 0.0M
2025-07-02 187.02 191.34 185.94 191.34 0.0M
2025-07-01 185.78 186.70 184.82 186.08 0.0M
2025-06-30 182.34 193.96 182.34 186.60 0.0M
2025-06-27 182.02 182.68 180.00 180.00 0.0M
2025-06-26 180.74 182.02 180.18 182.02 0.0M
2025-06-25 185.06 186.10 181.12 181.12 0.0M
2025-06-24 181.84 185.68 179.80 185.10 0.0M
2025-06-23 177.56 179.56 177.00 178.00 0.0M
2025-06-20 182.36 183.02 179.00 179.00 0.0M
2025-06-19 182.52 182.90 182.18 182.18 0.0M
2025-06-18 180.92 186.50 180.92 183.34 0.0M
2025-06-17 181.52 186.02 180.82 180.98 0.0M
2025-06-16 187.98 188.02 181.40 181.94 0.0M
2025-06-13 170.12 186.88 170.04 186.88 0.0M
2025-06-12 164.80 174.54 163.84 172.18 0.0M
2025-06-11 155.14 156.08 154.08 154.08 0.0M
2025-06-10 155.86 155.86 153.08 154.60 0.0M
2025-06-09 153.26 153.26 153.24 153.24 0.0M
2025-06-06 150.04 153.02 150.00 153.02 0.0M
2025-06-05 147.76 150.00 146.86 149.72 0.0M
2025-06-04 148.72 149.24 147.10 147.10 0.0M
2025-06-03 145.02 147.52 145.02 147.52 0.0M
2025-06-02 144.56 145.84 143.56 145.84 0.0M
2025-05-30 143.18 143.26 142.48 142.48 0.0M
2025-05-29 148.18 149.18 142.76 142.76 0.0M
2025-05-28 142.38 144.00 142.38 144.00 0.0M
2025-05-27 139.02 142.68 139.02 142.68 0.0M
2025-05-26 139.78 139.78 139.00 139.00 0.0M
2025-05-23 138.42 138.52 135.26 137.36 0.0M
2025-05-22 138.46 140.88 138.46 140.88 0.0M
2025-05-21 140.06 141.02 139.10 139.10 0.0M
2025-05-20 141.56 141.86 141.52 141.80 0.0M
2025-05-19 140.98 144.04 140.08 142.60 0.0M
2025-05-16 142.14 143.40 142.14 143.40 0.0M
2025-05-15 144.54 144.54 143.48 143.66 0.0M
2025-05-14 145.30 145.96 144.10 144.10 0.0M
2025-05-13 140.56 145.10 140.56 144.20 0.0M
2025-05-12 137.58 141.88 136.90 141.40 0.0M
2025-05-09 133.70 134.46 133.66 134.46 0.0M
2025-05-08 133.16 135.02 132.08 135.02 0.0M
2025-05-07 130.58 131.50 130.54 130.54 0.0M
2025-05-06 130.84 131.00 129.24 130.32 0.0M
2025-05-05 131.70 132.98 131.40 132.98 0.0M
2025-05-02 130.34 134.22 128.86 133.62 0.0M
2025-04-30 123.22 123.60 120.00 120.54 0.0M
2025-04-29 122.82 123.94 122.82 123.04 0.0M
2025-04-28 120.80 123.18 120.80 121.36 0.0M
2025-04-25 121.96 122.24 120.62 121.46 0.0M
2025-04-24 115.72 120.60 114.60 120.60 0.0M
2025-04-23 113.30 118.26 112.84 115.86 0.0M
2025-04-22 107.26 111.50 107.26 111.22 0.0M
2025-04-17 115.30 115.60 114.34 114.68 0.0M
2025-04-16 114.56 116.94 114.56 115.40 0.0M
2025-04-15 118.00 120.00 118.00 120.00 0.0M
2025-04-14 118.84 119.50 117.62 119.50 0.0M
2025-04-11 119.88 119.88 114.88 116.66 0.0M
2025-04-10 125.84 127.18 117.04 117.04 0.0M
2025-04-09 110.00 115.26 110.00 115.26 0.0M
2025-04-08 118.30 121.44 111.52 111.52 0.0M
2025-04-07 108.44 117.06 106.30 115.46 0.0M
2025-04-04 123.26 123.74 117.64 118.62 0.0M
2025-04-03 126.76 128.38 123.68 125.50 0.0M
2025-04-02 132.06 135.82 131.08 134.08 0.0M
2025-04-01 128.60 131.20 128.60 131.20 0.0M
2025-03-31 128.56 128.64 126.90 128.00 0.0M
2025-03-28 134.92 134.92 128.86 128.86 0.0M
2025-03-27 136.96 136.96 134.52 134.92 0.0M
2025-03-26 142.18 142.36 136.62 137.12 0.0M
2025-03-25 143.52 143.60 141.74 142.04 0.0M
2025-03-24 142.26 144.12 142.26 143.40 0.0M
2025-03-21 140.64 140.64 139.66 139.66 0.0M
2025-03-20 141.54 141.94 138.90 141.94 0.0M
2025-03-19 136.58 141.10 136.58 141.10 0.0M
2025-03-18 140.84 140.88 138.06 138.06 0.0M
2025-03-17 136.74 141.40 136.32 141.40 0.0M
2025-03-14 137.04 138.08 137.02 137.02 0.0M
2025-03-13 137.94 138.38 135.18 136.40 0.0M
2025-03-12 132.44 139.42 132.44 139.42 0.0M
2025-03-11 133.80 136.12 127.00 132.20 0.0M
2025-03-10 142.40 142.86 135.66 137.72 0.0M
2025-03-07 139.48 142.50 137.06 142.50 0.0M
2025-03-06 148.64 148.64 139.00 139.12 0.0M
2025-03-05 149.24 149.76 146.58 148.90 0.0M
2025-03-04 154.62 154.62 146.18 148.80 0.0M
2025-03-03 159.60 160.44 154.00 154.00 0.0M
2025-02-28 158.20 158.76 155.00 156.96 0.0M
2025-02-27 165.08 166.68 159.10 159.28 0.0M
2025-02-26 162.04 165.78 161.18 164.66 0.0M
2025-02-25 161.74 161.82 156.72 160.70 0.0M
2025-02-24 160.28 164.86 158.96 162.94 0.0M
2025-02-21 167.38 168.04 160.70 160.70 0.0M
2025-02-20 172.48 173.40 167.62 168.02 0.0M
2025-02-19 171.70 172.32 168.70 170.64 0.0M
2025-02-18 167.24 173.92 167.24 170.90 0.0M
2025-02-17 166.82 166.82 165.84 166.34 0.0M
2025-02-14 166.50 166.64 165.22 165.60 0.0M
2025-02-13 165.06 166.50 165.00 166.24 0.0M
2025-02-12 171.30 171.30 165.80 165.80 0.0M
2025-02-11 173.40 173.42 170.80 171.26 0.0M
2025-02-10 169.70 174.00 169.50 173.28 0.0M
2025-02-07 166.12 169.48 166.12 168.72 0.0M
2025-02-06 166.22 169.10 165.84 166.52 0.0M
2025-02-05 160.04 164.54 160.04 164.48 0.0M
2025-02-04 163.94 164.06 160.90 161.96 0.0M
2025-02-03 160.50 164.78 159.62 164.78 0.0M
2025-01-31 165.16 166.32 163.30 163.30 0.0M
2025-01-30 156.46 164.40 156.16 164.40 0.0M
2025-01-29 158.18 159.84 154.62 156.00 0.0M
2025-01-28 155.76 158.88 152.02 158.88 0.0M
2025-01-27 168.68 170.14 146.68 149.90 0.0M
2025-01-24 179.34 179.88 173.48 173.60 0.0M
2025-01-23 175.88 179.14 173.00 177.64 0.0M
2025-01-22 181.82 184.12 174.44 177.00 0.0M
2025-01-21 156.30 165.92 156.30 165.84 0.0M
2025-01-20 156.22 157.68 156.22 157.04 0.0M
2025-01-17 155.62 158.46 155.62 156.56 0.0M
2025-01-16 154.46 156.24 154.46 155.00 0.0M
2025-01-15 151.70 154.36 150.66 153.64 0.0M
2025-01-14 151.56 152.72 150.48 151.76 0.0M
2025-01-13 150.12 150.78 148.96 149.64 0.0M
2025-01-10 157.40 158.64 151.54 151.54 0.0M
2025-01-09 157.10 159.10 157.10 158.98 0.0M
2025-01-08 156.68 158.44 156.52 158.44 0.0M
2025-01-07 159.40 159.52 156.28 156.28 0.0M
2025-01-06 161.98 162.34 160.00 160.00 0.0M
2025-01-03 161.26 162.22 160.72 160.72 0.0M
2025-01-02 162.66 162.72 161.86 162.72 0.0M