欧朋公司

OPRA
🏛️ 德国 →
17.48
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
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 12.10 12.60 12.10 12.40 0.0M
2023-12-28 11.90 12.30 11.50 12.00 0.0M
2023-12-27 12.10 12.30 11.90 11.90 0.0M
2023-12-22 12.20 12.50 12.20 12.20 0.0M
2023-12-21 12.30 12.30 12.30 12.30 0.0M
2023-12-20 12.40 13.30 12.30 12.70 0.0M
2023-12-19 12.10 12.50 12.00 12.50 0.0M
2023-12-18 11.90 12.20 11.90 12.20 0.0M
2023-12-15 11.60 12.10 11.60 11.70 0.0M
2023-12-14 11.60 12.40 11.40 11.40 0.0M
2023-12-13 10.40 11.60 10.30 11.60 0.0M
2023-12-12 9.95 10.00 9.95 10.00 0.0M
2023-12-11 10.50 10.60 9.95 9.95 0.0M
2023-12-08 10.50 10.50 10.30 10.30 0.0M
2023-12-07 10.30 10.50 10.30 10.50 0.0M
2023-12-06 10.40 10.40 10.20 10.20 0.0M
2023-12-05 10.40 10.40 10.40 10.40 0.0M
2023-12-04 10.70 10.70 10.40 10.50 0.0M
2023-12-01 10.20 10.70 10.10 10.70 0.0M
2023-11-30 10.10 10.10 10.10 10.10 0.0M
2023-11-29 10.20 10.20 10.00 10.10 0.0M
2023-11-28 10.90 10.90 10.20 10.30 0.0M
2023-11-27 11.10 11.10 10.90 11.00 0.0M
2023-11-24 11.10 11.10 11.00 11.00 0.0M
2023-11-23 11.20 11.20 11.20 11.20 0.0M
2023-11-22 11.20 11.20 11.20 11.20 0.0M
2023-11-21 11.30 11.60 11.20 11.20 0.0M
2023-11-20 11.20 11.70 11.20 11.60 0.0M
2023-11-17 11.30 11.30 11.30 11.30 0.0M
2023-11-16 11.60 11.60 11.60 11.60 0.0M
2023-11-15 11.30 11.90 11.30 11.70 0.0M
2023-11-14 11.20 11.30 11.10 11.30 0.0M
2023-11-13 11.30 11.30 11.20 11.20 0.0M
2023-11-10 11.10 11.30 11.10 11.30 0.0M
2023-11-07 11.40 11.40 11.40 11.40 0.0M
2023-11-06 11.10 11.30 11.10 11.30 0.0M
2023-11-03 11.00 11.30 11.00 11.00 0.0M
2023-10-30 11.30 11.60 11.30 11.60 0.0M
2023-10-27 11.20 11.60 11.20 11.40 0.0M
2023-10-26 9.95 11.20 9.95 11.20 0.0M
2023-10-25 10.20 10.20 10.20 10.20 0.0M
2023-10-23 10.10 10.10 10.00 10.00 0.0M
2023-10-20 10.20 10.20 9.95 10.00 0.0M
2023-10-19 10.50 10.50 10.50 10.50 0.0M
2023-10-16 10.40 10.40 10.40 10.40 0.0M
2023-10-13 10.50 10.50 10.50 10.50 0.0M
2023-10-12 10.80 10.90 10.50 10.50 0.0M
2023-10-10 11.00 11.00 11.00 11.00 0.0M
2023-10-09 10.70 10.80 10.70 10.80 0.0M
2023-10-05 10.10 10.10 10.10 10.10 0.0M
2023-10-04 10.50 10.50 10.10 10.10 0.0M
2023-10-03 10.20 10.30 10.20 10.30 0.0M
2023-10-02 11.00 11.60 10.70 10.70 0.0M
2023-09-29 12.20 12.20 10.40 10.80 0.0M
2023-09-28 12.70 12.70 12.70 12.70 0.0M
2023-09-27 13.40 14.00 13.40 14.00 0.0M
2023-09-26 12.90 13.30 12.90 13.30 0.0M
2023-09-25 12.30 12.30 12.10 12.10 0.0M
2023-09-22 12.00 12.10 12.00 12.10 0.0M
2023-09-21 12.40 12.40 12.00 12.00 0.0M
2023-09-19 12.40 12.40 12.40 12.40 0.0M
2023-09-18 12.10 12.60 12.10 12.60 0.0M
2023-09-15 12.80 12.80 12.20 12.20 0.0M
2023-09-14 12.40 12.80 12.40 12.70 0.0M
2023-09-13 12.30 12.50 12.30 12.50 0.0M
2023-09-12 12.50 12.50 12.50 12.50 0.0M
2023-09-11 13.00 13.00 12.40 12.50 0.0M
2023-09-08 13.30 13.30 13.10 13.10 0.0M
2023-09-07 13.70 13.70 13.40 13.40 0.0M
2023-09-06 13.60 13.60 13.60 13.60 0.0M
2023-09-05 13.50 13.50 13.50 13.50 0.0M
2023-09-04 13.80 13.80 13.80 13.80 0.0M
2023-09-01 13.90 13.90 13.50 13.50 0.0M
2023-08-31 14.00 14.50 13.70 13.80 0.0M
2023-08-30 13.70 14.30 13.70 13.90 0.0M
2023-08-29 12.70 13.90 12.70 13.80 0.0M
2023-08-28 11.70 12.80 11.70 12.60 0.0M
2023-08-25 11.90 11.90 11.50 11.50 0.0M
2023-08-24 15.00 15.50 11.70 11.80 0.0M
2023-08-23 13.40 14.00 13.40 14.00 0.0M
2023-08-22 13.60 13.60 13.20 13.20 0.0M
2023-08-21 13.00 13.40 13.00 13.40 0.0M
2023-08-18 13.40 13.50 13.30 13.30 0.0M
2023-08-17 13.90 13.90 13.50 13.50 0.0M
2023-08-16 14.10 14.20 14.10 14.20 0.0M
2023-08-15 14.50 14.50 14.10 14.10 0.0M
2023-08-14 14.40 14.40 14.10 14.20 0.0M
2023-08-11 14.40 14.40 13.90 14.20 0.0M
2023-08-10 14.40 14.70 14.20 14.40 0.0M
2023-08-09 15.40 15.40 14.50 14.60 0.0M
2023-08-08 15.00 15.10 15.00 15.10 0.0M
2023-08-07 16.30 16.30 15.00 15.20 0.0M
2023-08-04 16.00 16.20 15.80 16.20 0.0M
2023-08-03 15.70 16.10 15.30 16.00 0.0M
2023-08-02 15.90 16.00 15.20 15.60 0.0M
2023-08-01 16.70 16.80 16.30 16.30 0.0M
2023-07-31 15.90 16.60 15.80 16.50 0.0M
2023-07-28 15.40 15.40 15.40 15.40 0.0M
2023-07-27 15.70 16.40 15.20 15.50 0.0M
2023-07-26 16.10 16.20 14.80 15.80 0.0M
2023-07-25 16.80 16.80 16.40 16.40 0.0M
2023-07-24 17.00 17.40 16.40 16.60 0.0M
2023-07-21 18.60 18.60 17.30 17.30 0.0M
2023-07-20 18.20 18.80 17.90 18.20 0.0M
2023-07-19 20.20 21.20 18.60 19.20 0.0M
2023-07-18 18.20 20.40 18.20 20.40 0.0M
2023-07-17 17.30 18.70 16.00 18.70 0.0M
2023-07-14 25.20 25.20 17.10 17.40 0.0M
2023-07-13 24.40 25.40 23.80 25.40 0.0M
2023-07-12 23.40 23.80 23.00 23.60 0.0M
2023-07-11 22.60 23.80 22.20 23.40 0.0M
2023-07-10 23.00 23.60 21.40 22.40 0.0M
2023-07-07 21.20 23.00 21.00 22.40 0.0M
2023-07-06 22.00 22.80 21.00 21.00 0.0M
2023-07-05 20.40 22.00 20.00 21.80 0.0M
2023-07-04 20.00 21.80 20.00 20.80 0.0M
2023-07-03 18.90 20.00 18.90 19.60 0.0M
2023-06-30 18.20 19.00 17.70 18.50 0.0M
2023-06-29 16.80 18.00 16.80 17.70 0.0M
2023-06-28 16.40 16.90 16.40 16.80 0.0M
2023-06-27 16.00 16.60 15.80 16.50 0.0M
2023-06-26 15.50 16.30 15.50 15.50 0.0M
2023-06-23 15.70 16.00 15.10 16.00 0.0M
2023-06-22 16.10 16.50 15.80 15.80 0.0M
2023-06-21 16.40 17.00 16.00 16.80 0.0M
2023-06-20 19.30 19.50 16.60 16.60 0.0M
2023-06-19 18.80 19.30 18.80 19.30 0.0M
2023-06-16 19.50 19.50 18.80 19.00 0.0M
2023-06-15 17.50 19.20 17.50 19.20 0.0M
2023-06-14 17.60 17.60 16.60 16.90 0.0M
2023-06-13 17.80 17.80 17.50 17.50 0.0M
2023-06-12 17.50 17.80 17.30 17.30 0.0M
2023-06-09 16.80 17.60 16.80 17.60 0.0M
2023-06-08 17.10 17.20 16.90 16.90 0.0M
2023-06-07 17.40 17.50 15.90 16.30 0.0M
2023-06-06 17.90 18.40 16.80 16.90 0.0M
2023-06-05 16.00 17.60 16.00 17.60 0.0M
2023-06-02 16.20 16.70 15.60 16.10 0.0M
2023-06-01 15.00 16.40 14.40 16.40 0.0M
2023-05-31 14.00 14.40 14.00 14.40 0.0M
2023-05-30 14.30 14.30 13.50 13.50 0.0M
2023-05-26 14.50 14.80 14.50 14.50 0.0M
2023-05-25 13.90 14.20 13.90 14.10 0.0M
2023-05-24 14.30 14.30 13.20 13.60 0.0M
2023-05-23 14.00 14.00 13.90 14.00 0.0M
2023-05-22 12.70 14.10 12.70 14.00 0.0M
2023-05-19 12.60 13.30 12.60 13.30 0.0M
2023-05-18 12.60 12.80 12.60 12.60 0.0M
2023-05-16 12.50 12.70 12.50 12.50 0.0M
2023-05-15 12.30 12.30 12.30 12.30 0.0M
2023-05-12 12.30 12.30 12.30 12.30 0.0M
2023-05-11 11.80 12.50 11.80 12.50 0.0M
2023-05-10 11.80 12.10 11.80 11.90 0.0M
2023-05-09 11.30 11.90 11.30 11.70 0.0M
2023-05-08 10.20 11.40 10.20 11.10 0.0M
2023-05-05 9.90 10.10 9.90 10.10 0.0M
2023-05-03 10.00 10.00 10.00 10.00 0.0M
2023-05-02 10.60 10.60 10.60 10.60 0.0M
2023-04-28 9.10 10.40 9.10 10.40 0.0M
2023-04-27 10.20 10.40 8.75 9.20 0.0M
2023-04-26 10.50 10.60 10.50 10.50 0.0M
2023-04-25 10.00 10.40 10.00 10.30 0.0M
2023-04-24 10.40 10.40 10.40 10.40 0.0M
2023-04-21 10.10 10.10 10.10 10.10 0.0M
2023-04-20 9.55 9.55 9.55 9.55 0.0M
2023-04-19 10.00 10.00 10.00 10.00 0.0M
2023-04-18 9.80 10.30 9.60 10.20 0.0M
2023-04-17 9.60 9.85 9.40 9.75 0.0M
2023-04-14 9.65 9.65 9.65 9.65 0.0M
2023-04-13 9.30 9.30 9.30 9.30 0.0M
2023-04-12 9.75 9.75 9.55 9.55 0.0M
2023-04-11 9.10 9.10 9.10 9.10 0.0M
2023-04-06 9.10 9.10 9.00 9.00 0.0M
2023-04-03 9.45 9.50 9.45 9.50 0.0M
2023-03-31 9.50 9.50 9.50 9.50 0.0M
2023-03-30 9.20 9.20 9.10 9.10 0.0M
2023-03-29 8.90 9.20 8.90 9.20 0.0M
2023-03-27 8.50 9.20 8.50 9.20 0.0M
2023-03-24 8.50 8.50 8.50 8.50 0.0M
2023-03-23 8.15 8.15 8.15 8.15 0.0M
2023-03-21 7.95 7.95 7.95 7.95 0.0M
2023-03-20 7.90 7.90 7.85 7.85 0.0M
2023-03-17 8.20 8.20 8.20 8.20 0.0M
2023-03-16 8.15 8.25 8.15 8.25 0.0M
2023-03-15 8.45 8.45 8.45 8.45 0.0M
2023-03-14 8.20 8.20 8.20 8.20 0.0M
2023-03-10 7.95 8.60 7.80 8.60 0.0M
2023-03-08 8.25 8.25 8.10 8.10 0.0M
2023-03-06 8.40 8.45 8.40 8.45 0.0M
2023-03-03 8.40 8.65 8.40 8.50 0.0M
2023-03-01 8.45 8.50 8.20 8.35 0.0M
2023-02-28 8.00 8.70 8.00 8.70 0.0M
2023-02-27 6.95 8.30 6.95 7.95 0.0M
2023-02-23 6.80 6.80 6.80 6.80 0.0M
2023-02-22 6.70 6.70 6.70 6.70 0.0M
2023-02-20 6.60 6.60 6.60 6.60 0.0M
2023-02-16 7.00 7.00 6.80 6.80 0.0M
2023-02-15 7.05 7.15 7.05 7.15 0.0M
2023-02-14 7.80 7.80 6.80 6.90 0.0M
2023-02-13 7.20 8.10 7.20 7.75 0.0M
2023-02-10 6.80 6.80 6.80 6.80 0.0M
2023-02-09 6.90 6.90 6.75 6.75 0.0M
2023-02-08 6.30 6.45 6.30 6.45 0.0M
2023-02-01 6.00 6.10 5.85 5.85 0.0M
2023-01-31 5.80 6.05 5.80 6.05 0.0M
2023-01-30 6.20 6.20 6.20 6.20 0.0M
2023-01-27 6.25 6.25 6.25 6.25 0.0M
2023-01-26 5.88 5.88 5.88 5.88 0.0M
2023-01-25 5.97 5.97 5.88 5.88 0.0M
2023-01-24 6.15 6.15 6.02 6.02 0.0M
2023-01-23 5.79 5.79 5.79 5.79 0.0M
2023-01-20 5.79 5.79 5.79 5.79 0.0M
2023-01-18 5.79 5.79 5.75 5.75 0.0M
2023-01-17 5.61 5.61 5.61 5.61 0.0M
2023-01-16 5.75 5.75 5.75 5.75 0.0M
2023-01-12 5.48 5.84 5.48 5.66 0.0M
2023-01-09 5.17 5.17 5.17 5.17 0.0M
2023-01-06 5.26 5.26 5.08 5.08 0.0M