奥瑞德

600666
🏛️ 中国 →
3.34
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 3.41 3.43 3.37 3.42 5,034.2K
09:35 3.42 3.43 3.41 3.43 2,391.8K
09:40 3.43 3.45 3.41 3.41 4,309.5K
09:45 3.41 3.44 3.41 3.44 2,522.0K
09:50 3.43 3.45 3.43 3.45 4,995.3K
09:55 3.43 3.45 3.43 3.45 2,582.9K
10:00 3.44 3.45 3.43 3.44 1,042.6K
10:05 3.44 3.45 3.43 3.44 738.2K
10:10 3.44 3.44 3.42 3.42 1,471.2K
10:15 3.43 3.45 3.42 3.44 2,204.7K
10:20 3.45 3.45 3.43 3.44 2,922.3K
10:25 3.45 3.45 3.44 3.45 846.6K
10:30 3.44 3.47 3.44 3.47 2,941.9K
10:35 3.47 3.47 3.46 3.47 1,505.8K
10:40 3.47 3.48 3.47 3.48 2,156.0K
10:45 3.48 3.50 3.48 3.48 2,853.0K
10:50 3.49 3.49 3.48 3.49 906.1K
10:55 3.49 3.49 3.47 3.48 1,428.9K
11:00 3.48 3.49 3.48 3.48 1,311.6K
11:05 3.49 3.49 3.48 3.49 1,134.0K
11:10 3.48 3.49 3.47 3.48 1,496.4K
11:15 3.48 3.50 3.48 3.50 1,875.4K
11:20 3.50 3.50 3.49 3.50 862.5K
11:25 3.49 3.50 3.49 3.50 959.1K
13:00 3.50 3.51 3.49 3.50 2,881.4K
13:05 3.50 3.51 3.49 3.49 1,818.3K
13:10 3.50 3.50 3.49 3.50 1,437.3K
13:15 3.50 3.51 3.49 3.50 1,786.9K
13:20 3.50 3.50 3.49 3.50 401.6K
13:25 3.50 3.50 3.49 3.49 773.8K
13:30 3.50 3.51 3.49 3.50 1,523.1K
13:35 3.51 3.51 3.50 3.51 871.3K
13:40 3.51 3.52 3.50 3.51 1,390.1K
13:45 3.52 3.52 3.51 3.52 706.2K
13:50 3.51 3.52 3.51 3.52 807.0K
13:55 3.52 3.52 3.51 3.51 721.7K
14:00 3.52 3.52 3.51 3.51 406.2K
14:05 3.51 3.52 3.50 3.50 1,618.1K
14:10 3.51 3.52 3.50 3.52 1,127.1K
14:15 3.51 3.52 3.51 3.51 749.3K
14:20 3.52 3.52 3.51 3.52 798.2K
14:25 3.52 3.52 3.50 3.51 1,450.9K
14:30 3.50 3.52 3.50 3.51 940.2K
14:35 3.51 3.52 3.50 3.51 627.5K
14:40 3.51 3.52 3.51 3.51 575.5K
14:45 3.52 3.52 3.51 3.52 1,153.0K
14:50 3.51 3.52 3.50 3.50 2,416.0K
14:55 3.51 3.51 3.50 3.51 1,270.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 3.36 3.38 3.32 3.34 46.5M
2025-09-29 3.29 3.36 3.21 3.32 83.5M
2025-09-26 3.41 3.44 3.35 3.36 67.5M
2025-09-25 3.49 3.53 3.44 3.44 72.6M
2025-09-24 3.40 3.52 3.37 3.51 79.6M
2025-09-23 3.58 3.61 3.34 3.43 126.2M
2025-09-22 3.56 3.62 3.55 3.62 69.7M
2025-09-19 3.63 3.72 3.54 3.55 90.1M
2025-09-18 3.69 3.78 3.61 3.64 144.3M
2025-09-17 3.73 3.75 3.68 3.69 89.4M
2025-09-16 3.67 3.74 3.63 3.74 86.8M
2025-09-15 3.75 3.78 3.65 3.67 80.5M
2025-09-12 3.65 3.76 3.64 3.71 121.2M
2025-09-11 3.60 3.66 3.53 3.66 92.6M
2025-09-10 3.59 3.65 3.57 3.60 64.9M
2025-09-09 3.65 3.66 3.56 3.57 85.6M
2025-09-08 3.72 3.73 3.63 3.68 75.4M
2025-09-05 3.62 3.71 3.58 3.71 88.2M
2025-09-04 3.71 3.72 3.54 3.62 108.8M
2025-09-03 3.73 3.78 3.69 3.70 101.4M
2025-09-02 3.91 3.92 3.72 3.73 135.0M
2025-09-01 3.91 3.97 3.88 3.90 111.0M
2025-08-29 3.97 3.98 3.88 3.91 106.4M
2025-08-28 4.00 4.05 3.81 3.98 215.6M
2025-08-27 4.24 4.27 4.02 4.02 206.7M
2025-08-26 4.20 4.30 4.10 4.20 202.6M
2025-08-25 4.08 4.23 4.08 4.18 234.5M
2025-08-22 3.99 4.07 3.97 4.07 129.2M
2025-08-21 4.09 4.24 4.00 4.03 207.0M
2025-08-20 4.05 4.05 3.96 4.05 139.9M
2025-08-19 4.08 4.12 4.05 4.06 133.0M
2025-08-18 4.16 4.16 4.04 4.09 218.5M
2025-08-15 4.08 4.15 4.07 4.11 150.5M
2025-08-14 4.25 4.28 4.11 4.11 222.1M
2025-08-13 4.14 4.31 4.11 4.23 297.8M
2025-08-12 4.16 4.36 4.07 4.18 419.1M
2025-08-11 3.89 4.16 3.86 4.16 232.9M
2025-08-08 3.65 3.79 3.65 3.78 193.4M
2025-08-07 3.67 3.72 3.63 3.68 148.9M
2025-08-06 3.85 3.85 3.61 3.65 276.9M
2025-08-05 3.87 3.99 3.83 3.95 164.4M
2025-08-04 4.02 4.05 3.84 3.92 223.1M
2025-08-01 3.83 4.08 3.76 4.04 312.2M
2025-07-31 3.62 3.90 3.61 3.80 329.9M
2025-07-30 3.64 3.72 3.59 3.63 194.7M
2025-07-29 3.76 3.76 3.55 3.68 343.8M
2025-07-28 3.45 3.71 3.43 3.71 176.8M
2025-07-25 3.32 3.45 3.27 3.37 192.1M
2025-07-24 3.25 3.34 3.24 3.32 102.8M
2025-07-23 3.33 3.46 3.27 3.27 184.2M
2025-07-22 3.40 3.58 3.33 3.35 183.5M
2025-07-21 3.31 3.39 3.31 3.38 121.4M
2025-07-18 3.38 3.44 3.32 3.34 150.3M
2025-07-17 3.33 3.41 3.32 3.37 148.1M
2025-07-16 3.26 3.34 3.24 3.29 89.6M
2025-07-15 3.37 3.40 3.26 3.29 164.1M
2025-07-14 3.37 3.38 3.26 3.29 133.2M
2025-07-11 3.41 3.46 3.32 3.39 177.9M
2025-07-10 3.45 3.53 3.34 3.42 210.0M
2025-07-09 3.45 3.60 3.38 3.46 243.4M
2025-07-08 3.36 3.54 3.33 3.49 285.2M
2025-07-07 3.23 3.45 3.21 3.38 315.3M
2025-07-04 3.30 3.45 3.23 3.28 394.9M
2025-07-03 3.19 3.23 3.10 3.16 245.3M
2025-07-02 3.23 3.52 3.18 3.25 393.3M
2025-07-01 3.59 3.66 3.25 3.29 520.4M
2025-06-30 3.57 3.76 3.31 3.60 654.4M
2025-06-27 3.16 3.42 3.14 3.42 193.4M
2025-06-26 2.99 3.29 2.97 3.11 426.8M
2025-06-25 2.95 3.00 2.91 2.99 216.9M
2025-06-24 2.97 3.04 2.87 3.02 363.1M
2025-06-23 2.62 2.86 2.60 2.86 170.7M
2025-06-20 2.56 2.62 2.53 2.60 59.8M
2025-06-19 2.68 2.72 2.56 2.57 73.9M
2025-06-18 2.71 2.71 2.66 2.67 64.7M
2025-06-17 2.62 2.73 2.58 2.72 138.3M
2025-06-16 2.56 2.70 2.54 2.63 92.4M
2025-06-13 2.66 2.70 2.56 2.57 84.8M
2025-06-12 2.65 2.66 2.61 2.63 48.2M
2025-06-11 2.66 2.70 2.65 2.65 55.5M
2025-06-10 2.74 2.75 2.63 2.67 77.8M
2025-06-09 2.71 2.76 2.70 2.75 81.7M
2025-06-06 2.73 2.75 2.68 2.71 67.7M
2025-06-05 2.73 2.77 2.68 2.73 95.1M
2025-06-04 2.64 2.75 2.63 2.72 110.3M
2025-06-03 2.68 2.74 2.64 2.65 97.6M
2025-05-30 2.77 2.79 2.63 2.63 179.2M
2025-05-29 2.43 2.67 2.43 2.67 111.6M
2025-05-28 2.46 2.52 2.42 2.43 36.5M
2025-05-27 2.48 2.49 2.44 2.47 36.3M
2025-05-26 2.47 2.52 2.47 2.48 33.6M
2025-05-23 2.48 2.51 2.46 2.46 33.0M
2025-05-22 2.53 2.56 2.48 2.48 47.1M
2025-05-21 2.60 2.61 2.54 2.55 40.6M
2025-05-20 2.58 2.64 2.57 2.61 43.3M
2025-05-19 2.55 2.60 2.52 2.59 44.9M
2025-05-16 2.55 2.57 2.54 2.55 29.2M
2025-05-15 2.63 2.63 2.55 2.55 51.7M
2025-05-14 2.63 2.67 2.61 2.64 46.9M
2025-05-13 2.67 2.72 2.63 2.64 64.1M
2025-05-12 2.63 2.64 2.60 2.63 38.8M
2025-05-09 2.70 2.70 2.61 2.61 55.0M
2025-05-08 2.68 2.72 2.66 2.70 52.5M
2025-05-07 2.77 2.79 2.64 2.69 79.8M
2025-05-06 2.60 2.73 2.60 2.71 95.1M
2025-04-30 2.59 2.62 2.57 2.57 51.5M
2025-04-29 2.58 2.63 2.54 2.58 50.8M
2025-04-28 2.57 2.78 2.54 2.61 97.8M
2025-04-25 2.50 2.59 2.48 2.54 40.0M
2025-04-24 2.58 2.60 2.50 2.51 38.1M
2025-04-23 2.56 2.60 2.54 2.58 39.9M
2025-04-22 2.58 2.59 2.52 2.54 44.2M
2025-04-21 2.53 2.61 2.51 2.60 49.9M
2025-04-18 2.48 2.56 2.46 2.55 53.1M
2025-04-17 2.46 2.53 2.46 2.48 33.4M
2025-04-16 2.57 2.57 2.46 2.50 52.2M
2025-04-15 2.60 2.64 2.55 2.58 42.3M
2025-04-14 2.56 2.65 2.55 2.60 78.4M
2025-04-11 2.48 2.56 2.43 2.52 61.0M
2025-04-10 2.53 2.56 2.47 2.49 90.7M
2025-04-09 2.32 2.49 2.17 2.47 114.0M
2025-04-08 2.40 2.54 2.32 2.40 117.9M
2025-04-07 2.59 2.69 2.55 2.55 60.9M
2025-04-03 2.81 2.88 2.80 2.83 43.2M
2025-04-02 2.83 2.89 2.82 2.84 45.1M
2025-04-01 2.87 2.89 2.81 2.85 56.1M
2025-03-31 2.81 2.88 2.68 2.87 117.9M
2025-03-28 2.85 2.91 2.83 2.83 56.5M
2025-03-27 2.88 2.95 2.85 2.88 70.8M
2025-03-26 2.84 2.91 2.80 2.89 80.9M
2025-03-25 3.02 3.03 2.92 2.93 72.7M
2025-03-24 3.09 3.11 2.91 3.01 144.2M
2025-03-21 3.20 3.22 3.10 3.12 121.7M
2025-03-20 3.23 3.35 3.18 3.24 137.7M
2025-03-19 3.26 3.29 3.20 3.23 99.9M
2025-03-18 3.32 3.35 3.23 3.26 144.3M
2025-03-17 3.39 3.47 3.32 3.32 202.8M
2025-03-14 3.37 3.40 3.20 3.30 204.0M
2025-03-13 3.57 3.68 3.32 3.37 408.0M
2025-03-12 3.26 3.51 3.21 3.51 195.4M
2025-03-11 2.98 3.33 2.98 3.19 270.2M
2025-03-10 3.02 3.09 2.98 3.03 141.7M
2025-03-07 3.04 3.12 2.98 2.99 167.7M
2025-03-06 2.97 3.08 2.97 3.05 166.7M
2025-03-05 2.95 2.98 2.88 2.95 114.2M
2025-03-04 2.81 3.02 2.76 2.95 147.6M
2025-03-03 2.88 2.89 2.80 2.82 94.7M
2025-02-28 2.96 2.98 2.82 2.85 127.4M
2025-02-27 3.08 3.10 2.90 2.97 175.7M
2025-02-26 3.04 3.09 2.98 3.06 185.8M
2025-02-25 3.00 3.22 2.96 3.04 258.8M
2025-02-24 3.00 3.33 2.99 3.10 324.6M
2025-02-21 3.07 3.10 2.94 3.03 247.5M
2025-02-20 2.94 3.00 2.91 2.97 184.6M
2025-02-19 2.86 3.03 2.82 2.95 227.6M
2025-02-18 2.90 2.93 2.80 2.81 200.5M
2025-02-17 2.91 3.08 2.86 2.99 326.2M
2025-02-14 2.81 2.92 2.75 2.83 277.8M
2025-02-13 2.98 3.14 2.82 2.89 409.3M
2025-02-12 2.97 3.20 2.89 3.03 514.4M
2025-02-11 3.04 3.04 2.80 3.04 473.1M
2025-02-10 2.76 2.76 2.76 2.76 24.8M
2025-02-07 2.31 2.51 2.30 2.51 78.6M
2025-02-06 2.26 2.28 2.20 2.28 60.2M
2025-02-05 2.19 2.31 2.19 2.25 84.7M
2025-01-27 2.21 2.26 2.12 2.14 48.2M
2025-01-24 2.20 2.24 2.17 2.21 41.0M
2025-01-23 2.28 2.33 2.21 2.22 55.4M
2025-01-22 2.26 2.28 2.23 2.25 30.2M
2025-01-21 2.33 2.38 2.25 2.27 55.7M
2025-01-20 2.30 2.34 2.27 2.32 45.7M
2025-01-17 2.30 2.32 2.26 2.29 43.4M
2025-01-16 2.29 2.41 2.29 2.32 66.1M
2025-01-15 2.29 2.33 2.23 2.29 62.9M
2025-01-14 2.17 2.30 2.16 2.29 79.7M
2025-01-13 2.14 2.20 2.11 2.15 59.4M
2025-01-10 2.30 2.36 2.19 2.19 69.7M
2025-01-09 2.29 2.34 2.28 2.31 49.6M
2025-01-08 2.33 2.34 2.22 2.31 78.6M
2025-01-07 2.23 2.35 2.21 2.35 86.2M
2025-01-06 2.24 2.30 2.19 2.22 67.9M
2025-01-03 2.53 2.55 2.27 2.29 111.2M
2025-01-02 2.54 2.63 2.46 2.51 93.8M