欧莱雅

OREP
🏛️ 德国 →
365.05
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
08:00 368.75 368.75 367.55 367.60 0.0K
08:45 367.70 368.75 367.70 368.75 0.0K
09:00 368.00 368.00 367.35 367.35 0.0K
09:05 367.60 367.60 367.45 367.45 0.0K
09:30 365.85 365.85 365.85 365.85 0.0K
09:35 365.35 365.35 365.35 365.35 0.0K
09:50 366.65 366.65 366.65 366.65 0.0K
10:00 366.70 366.70 366.70 366.70 0.0K
10:10 367.50 367.50 367.50 367.50 0.1K
10:15 366.45 366.45 366.45 366.45 0.0K
10:20 366.10 366.50 366.10 366.50 0.2K
10:25 366.20 366.20 366.20 366.20 0.0K
10:30 366.10 366.30 366.10 366.30 0.0K
10:55 366.05 366.05 366.05 366.05 0.0K
11:00 366.35 366.35 366.35 366.35 0.0K
11:20 367.05 367.05 366.50 366.50 0.0K
11:30 366.65 366.65 366.65 366.65 0.0K
11:40 367.15 367.15 367.15 367.15 0.0K
11:45 367.00 367.00 367.00 367.00 0.0K
11:50 366.35 366.35 366.35 366.35 0.0K
11:55 366.60 366.60 366.60 366.60 0.0K
12:00 366.95 366.95 366.95 366.95 0.0K
12:05 366.85 366.90 366.80 366.80 0.0K
12:15 367.00 367.00 366.90 366.90 0.0K
12:30 367.15 367.15 367.15 367.15 0.0K
12:40 366.30 366.30 366.30 366.30 0.0K
12:45 366.40 366.40 366.40 366.40 0.0K
13:05 365.95 365.95 365.95 365.95 0.0K
13:10 365.90 365.90 365.90 365.90 0.0K
13:15 365.75 365.75 365.75 365.75 0.0K
13:45 366.70 366.70 366.70 366.70 0.0K
13:55 366.65 366.65 366.65 366.65 0.0K
14:10 366.20 366.20 366.20 366.20 0.0K
14:35 366.15 366.15 366.15 366.15 0.0K
14:40 366.50 366.50 366.50 366.50 0.0K
14:55 365.80 365.80 365.80 365.80 0.0K
15:10 365.90 365.90 365.90 365.90 0.0K
15:15 365.30 365.30 364.95 364.95 0.0K
15:35 365.45 365.45 365.25 365.25 0.0K
15:40 366.20 366.20 366.10 366.10 0.1K
15:55 366.25 366.25 366.25 366.25 0.0K
16:00 365.80 365.80 365.80 365.80 0.0K
16:10 365.85 365.85 365.85 365.85 0.0K
16:15 365.40 365.40 365.40 365.40 0.0K
16:40 366.35 366.35 366.35 366.35 0.0K
16:55 366.45 367.00 366.45 367.00 0.0K
17:05 367.00 367.00 366.90 366.90 0.1K
17:10 366.50 366.50 366.50 366.50 0.0K
17:15 366.60 366.60 366.55 366.55 0.0K
17:35 367.75 367.75 367.75 367.75 0.0K
17:40 367.55 367.55 367.55 367.55 0.0K
17:45 367.60 367.60 367.60 367.60 0.0K
18:40 367.70 367.70 367.70 367.70 0.0K
19:35 367.50 367.50 367.50 367.50 0.0K
20:05 367.50 367.50 367.50 367.50 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 367.95 369.65 365.05 365.05 0.0M
2025-09-26 368.75 368.75 364.95 367.50 0.0M
2025-09-25 365.30 369.15 364.00 368.10 0.0M
2025-09-24 374.45 374.95 362.95 365.10 0.0M
2025-09-23 363.95 377.70 363.30 374.35 0.0M
2025-09-22 369.60 371.45 360.15 363.95 0.0M
2025-09-19 377.05 379.05 369.40 370.75 0.0M
2025-09-18 376.25 379.85 376.05 377.55 0.0M
2025-09-17 378.75 380.15 374.50 376.60 0.0M
2025-09-16 388.40 388.40 377.25 378.30 0.0M
2025-09-15 382.45 392.00 380.80 388.25 0.0M
2025-09-12 385.50 385.70 379.60 382.20 0.0M
2025-09-11 388.90 389.45 382.80 383.90 0.0M
2025-09-10 398.50 398.50 384.20 388.40 0.0M
2025-09-09 400.40 402.95 395.25 400.10 0.0M
2025-09-08 402.05 403.55 398.85 400.90 0.0M
2025-09-05 402.55 404.75 397.10 401.30 0.0M
2025-09-04 398.30 407.60 397.30 403.45 0.0M
2025-09-03 397.35 399.95 395.10 398.55 0.0M
2025-09-02 396.85 398.25 391.50 396.70 0.0M
2025-09-01 397.85 399.60 396.20 397.70 0.0M
2025-08-29 401.50 402.40 396.20 397.70 0.0M
2025-08-28 402.70 408.15 400.85 400.85 0.0M
2025-08-27 396.35 405.00 395.65 401.55 0.0M
2025-08-26 394.75 399.40 392.70 395.35 0.0M
2025-08-25 397.55 400.05 394.40 396.90 0.0M
2025-08-22 400.65 401.95 398.50 400.25 0.0M
2025-08-21 404.90 404.90 400.05 400.35 0.0M
2025-08-20 396.80 407.95 396.80 406.00 0.0M
2025-08-19 390.65 400.80 388.90 397.70 0.0M
2025-08-18 390.90 393.20 390.05 391.25 0.0M
2025-08-15 389.20 394.70 389.10 392.00 0.0M
2025-08-14 385.00 391.75 383.05 388.30 0.0M
2025-08-13 381.15 388.95 379.10 385.55 0.0M
2025-08-12 382.40 382.40 376.65 379.00 0.0M
2025-08-11 386.05 386.60 379.45 381.15 0.0M
2025-08-08 381.15 386.10 380.95 384.55 0.0M
2025-08-07 375.50 384.40 375.25 380.65 0.0M
2025-08-06 376.40 376.90 369.30 374.25 0.0M
2025-08-05 380.50 381.90 369.60 374.35 0.0M
2025-08-04 377.85 381.30 375.50 379.60 0.0M
2025-08-01 386.60 387.40 374.75 375.65 0.0M
2025-07-31 388.40 395.00 386.85 386.85 0.0M
2025-07-30 362.70 390.80 362.70 387.50 0.0M
2025-07-29 376.05 378.55 360.95 365.00 0.0M
2025-07-28 378.75 380.85 371.45 375.40 0.0M
2025-07-25 371.05 377.25 369.50 375.35 0.0M
2025-07-24 378.20 378.20 369.95 371.35 0.0M
2025-07-23 371.10 383.50 370.60 379.10 0.0M
2025-07-22 360.20 369.25 360.20 367.85 0.0M
2025-07-21 361.90 364.85 360.40 362.00 0.0M
2025-07-18 368.00 368.65 360.30 361.20 0.0M
2025-07-17 366.75 368.35 364.25 366.90 0.0M
2025-07-16 367.00 368.70 362.90 366.75 0.0M
2025-07-15 371.40 372.70 366.05 367.40 0.0M
2025-07-14 371.50 374.05 369.00 374.00 0.0M
2025-07-11 381.45 381.80 372.55 374.00 0.0M
2025-07-10 375.75 383.30 375.40 382.50 0.0M
2025-07-09 372.95 377.95 372.50 376.40 0.0M
2025-07-08 373.45 374.95 367.50 374.95 0.0M
2025-07-07 371.15 374.25 368.75 370.90 0.0M
2025-07-04 370.95 371.90 368.35 369.55 0.0M
2025-07-03 370.95 373.85 370.70 372.10 0.0M
2025-07-02 373.30 374.95 369.30 371.95 0.0M
2025-07-01 363.35 373.70 363.15 372.05 0.0M
2025-06-30 357.90 365.30 357.15 363.65 0.0M
2025-06-27 353.10 358.00 352.65 357.20 0.0M
2025-06-26 357.40 358.75 348.65 353.55 0.0M
2025-06-25 365.15 365.55 354.45 357.25 0.0M
2025-06-24 364.65 367.60 361.40 363.80 0.0M
2025-06-23 364.45 365.70 351.45 361.70 0.0M
2025-06-20 365.95 368.40 364.45 365.55 0.0M
2025-06-19 366.90 367.45 360.90 363.70 0.0M
2025-06-18 367.65 371.75 367.10 367.20 0.0M
2025-06-17 370.05 370.25 365.00 366.85 0.0M
2025-06-16 367.05 373.40 365.00 370.60 0.0M
2025-06-13 370.00 374.05 368.05 368.05 0.0M
2025-06-12 377.50 377.50 373.90 376.75 0.0M
2025-06-11 382.80 382.85 378.00 379.20 0.0M
2025-06-10 378.70 383.70 378.40 383.40 0.0M
2025-06-09 382.80 382.95 377.70 378.25 0.0M
2025-06-06 382.50 383.00 378.85 382.65 0.0M
2025-06-05 383.85 388.00 380.55 381.80 0.0M
2025-06-04 375.85 385.55 373.00 383.80 0.0M
2025-06-03 371.55 376.45 371.45 375.80 0.0M
2025-06-02 373.60 373.60 366.00 372.85 0.0M
2025-05-30 366.00 373.95 365.65 373.90 0.0M
2025-05-29 370.75 371.75 365.00 365.80 0.0M
2025-05-28 370.05 371.40 365.00 368.20 0.0M
2025-05-27 374.40 376.10 370.35 372.00 0.0M
2025-05-26 377.65 377.85 369.65 373.40 0.0M
2025-05-23 379.90 380.00 369.20 372.70 0.0M
2025-05-22 381.30 383.25 374.45 380.75 0.0M
2025-05-21 379.95 386.20 377.55 380.65 0.0M
2025-05-20 379.10 383.55 376.55 380.70 0.0M
2025-05-19 374.05 380.10 371.00 379.15 0.0M
2025-05-16 375.95 379.70 372.55 374.05 0.0M
2025-05-15 370.15 377.50 370.00 376.60 0.0M
2025-05-14 385.80 386.25 371.20 371.35 0.0M
2025-05-13 391.85 394.75 384.20 386.30 0.0M
2025-05-12 386.25 395.05 384.70 394.20 0.0M
2025-05-09 376.70 384.10 375.75 384.10 0.0M
2025-05-08 377.50 380.35 374.40 378.35 0.0M
2025-05-07 382.05 384.00 373.30 373.60 0.0M
2025-05-06 389.50 390.85 379.40 380.95 0.0M
2025-05-05 393.00 395.00 380.55 389.15 0.0M
2025-05-02 389.60 396.90 382.50 393.90 0.0M
2025-04-30 387.50 389.70 382.30 388.35 0.0M
2025-04-29 379.35 390.85 379.05 387.15 0.0M
2025-04-28 374.05 381.10 374.05 379.55 0.0M
2025-04-25 382.45 383.20 373.50 374.85 0.0M
2025-04-24 372.90 382.25 372.60 380.15 0.0M
2025-04-23 365.00 379.90 365.00 373.55 0.0M
2025-04-22 356.20 365.40 347.80 364.05 0.0M
2025-04-17 343.90 367.00 338.30 355.00 0.0M
2025-04-16 339.60 343.35 337.45 338.95 0.0M
2025-04-15 343.35 347.65 337.20 344.75 0.0M
2025-04-14 357.55 357.55 341.35 343.00 0.0M
2025-04-11 352.70 354.35 342.20 354.35 0.0M
2025-04-10 354.15 358.00 337.00 352.45 0.0M
2025-04-09 330.05 358.60 330.00 356.00 0.0M
2025-04-08 340.00 345.80 330.00 335.15 0.0M
2025-04-07 331.00 347.80 328.00 339.05 0.0M
2025-04-04 348.65 364.35 341.75 343.45 0.0M
2025-04-03 351.35 356.70 346.40 346.40 0.0M
2025-04-02 355.05 359.65 351.95 356.40 0.0M
2025-04-01 343.95 356.20 343.00 354.10 0.0M
2025-03-31 340.90 344.85 340.80 343.95 0.0M
2025-03-28 340.75 346.70 339.40 345.35 0.0M
2025-03-27 341.50 343.00 339.15 341.35 0.0M
2025-03-26 349.95 351.70 340.65 342.15 0.0M
2025-03-25 350.00 353.45 347.80 350.45 0.0M
2025-03-24 356.45 357.55 348.15 351.35 0.0M
2025-03-21 363.00 364.55 352.10 354.45 0.0M
2025-03-20 362.80 362.95 356.90 358.15 0.0M
2025-03-19 360.85 364.55 357.40 361.40 0.0M
2025-03-18 363.10 365.00 358.95 360.60 0.0M
2025-03-17 365.30 366.00 359.30 363.20 0.0M
2025-03-14 354.70 369.85 352.45 367.35 0.0M
2025-03-13 349.50 360.15 349.40 351.30 0.0M
2025-03-12 356.30 360.15 349.50 350.00 0.0M
2025-03-11 363.15 365.00 351.60 355.15 0.0M
2025-03-10 361.80 370.65 358.50 362.35 0.0M
2025-03-07 361.75 366.00 352.40 362.45 0.0M
2025-03-06 365.65 367.55 358.45 361.25 0.0M
2025-03-05 359.05 370.00 358.95 361.60 0.0M
2025-03-04 355.85 360.15 353.50 357.60 0.0M
2025-03-03 351.80 359.95 348.10 354.60 0.0M
2025-02-28 345.90 353.90 343.30 350.50 0.0M
2025-02-27 351.65 351.65 346.10 347.90 0.0M
2025-02-26 349.85 354.10 348.60 349.25 0.0M
2025-02-25 349.00 349.75 344.60 349.45 0.0M
2025-02-24 347.00 349.10 343.35 348.75 0.0M
2025-02-21 340.15 346.95 335.00 343.00 0.0M
2025-02-20 335.00 339.95 332.05 339.75 0.0M
2025-02-19 341.45 342.55 332.90 337.90 0.0M
2025-02-18 344.60 345.45 337.30 341.90 0.0M
2025-02-17 346.10 349.00 339.90 343.95 0.0M
2025-02-14 342.70 346.45 341.55 344.65 0.0M
2025-02-13 338.15 345.15 334.30 344.25 0.0M
2025-02-12 340.50 344.30 333.05 337.65 0.0M
2025-02-11 343.40 344.20 338.95 341.45 0.0M
2025-02-10 340.20 344.50 337.50 344.50 0.0M
2025-02-07 343.20 346.95 336.15 340.25 0.0M
2025-02-06 345.95 355.80 338.00 341.00 0.0M
2025-02-05 349.05 350.20 344.60 346.80 0.0M
2025-02-04 358.50 358.50 349.10 349.75 0.0M
2025-02-03 351.95 357.75 349.80 352.75 0.0M
2025-01-31 365.20 367.35 356.65 357.25 0.0M
2025-01-30 358.80 366.85 357.35 365.70 0.0M
2025-01-29 369.70 369.70 355.20 357.15 0.0M
2025-01-28 364.80 368.05 362.55 367.20 0.0M
2025-01-27 357.60 365.25 354.10 363.70 0.0M
2025-01-24 357.75 368.65 356.45 358.75 0.0M
2025-01-23 352.85 356.20 348.45 356.05 0.0M
2025-01-22 340.75 353.95 340.10 353.80 0.0M
2025-01-21 339.75 342.45 338.70 341.25 0.0M
2025-01-20 344.50 344.65 338.95 341.00 0.0M
2025-01-17 340.30 344.80 338.95 343.85 0.0M
2025-01-16 330.55 341.50 330.35 338.60 0.0M
2025-01-15 326.25 332.65 324.00 329.80 0.0M
2025-01-14 330.05 331.50 325.80 326.10 0.0M
2025-01-13 329.90 330.50 324.15 330.20 0.0M
2025-01-10 331.70 332.80 324.55 328.70 0.0M
2025-01-09 329.45 333.75 326.95 332.50 0.0M
2025-01-08 332.85 334.10 326.30 330.15 0.0M
2025-01-07 337.15 341.90 334.30 334.30 0.0M
2025-01-06 336.00 340.25 330.15 337.70 0.0M
2025-01-03 340.70 341.00 331.50 335.15 0.0M
2025-01-02 341.55 346.40 333.60 338.75 0.0M