奥来德

688378
🏛️ 中国 →
24.72
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
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
2022-12-30 26.45 26.53 25.50 25.77 1.7M
2022-12-29 26.33 26.77 25.68 26.02 1.6M
2022-12-28 26.93 26.99 26.15 26.33 1.8M
2022-12-27 25.51 27.14 25.02 26.84 3.9M
2022-12-26 23.78 25.73 23.63 25.19 3.7M
2022-12-23 24.25 24.25 23.12 23.47 1.8M
2022-12-22 24.52 24.96 23.66 23.88 2.3M
2022-12-21 25.10 25.61 24.37 24.45 2.1M
2022-12-20 25.26 25.87 25.10 25.10 2.9M
2022-12-19 27.08 27.14 25.59 25.71 3.4M
2022-12-16 27.54 27.54 26.10 26.66 4.8M
2022-12-15 26.70 27.94 26.53 27.48 1.8M
2022-12-14 26.88 27.40 26.57 26.97 2.7M
2022-12-13 27.99 27.99 26.59 26.93 3.6M
2022-12-12 27.72 28.90 27.32 27.53 3.1M
2022-12-09 28.32 29.18 27.50 28.06 3.9M
2022-12-08 28.09 28.69 27.21 28.32 4.9M
2022-12-07 28.70 28.83 27.71 28.04 3.7M
2022-12-06 28.51 29.65 27.91 28.21 6.1M
2022-12-05 29.63 30.24 28.05 28.39 7.1M
2022-12-02 29.42 30.87 28.58 29.69 5.3M
2022-12-01 28.07 30.21 27.50 29.69 7.9M
2022-11-30 27.45 28.95 26.53 27.68 5.2M
2022-11-29 26.53 27.35 25.82 27.21 6.6M
2022-11-28 23.96 27.14 23.32 27.10 9.2M
2022-11-25 24.63 24.72 24.03 24.24 2.2M
2022-11-24 23.56 25.39 23.03 24.55 6.8M
2022-11-23 24.24 24.24 22.67 23.19 3.8M
2022-11-22 25.03 25.41 23.62 23.91 6.6M
2022-11-21 24.75 25.46 23.21 25.03 7.7M
2022-11-18 24.46 25.54 24.29 24.54 4.5M
2022-11-17 23.93 24.49 23.48 24.41 3.5M
2022-11-16 23.42 24.69 23.10 23.91 6.6M
2022-11-15 22.19 23.81 21.94 23.06 5.7M
2022-11-14 22.89 23.09 21.88 22.03 5.2M
2022-11-11 23.64 24.75 22.45 22.86 9.2M
2022-11-10 22.86 23.93 22.84 23.31 7.8M
2022-11-09 21.45 23.10 21.04 22.84 8.5M
2022-11-08 21.43 21.93 21.03 21.14 4.3M
2022-11-07 21.15 21.87 20.56 21.12 4.4M
2022-11-04 21.86 21.92 21.10 21.10 4.6M
2022-11-03 20.61 21.60 20.50 21.49 5.8M
2022-11-02 19.72 21.82 19.13 20.92 12.8M
2022-11-01 18.25 18.50 17.45 18.47 4.5M
2022-10-31 16.43 18.52 16.43 17.84 5.5M
2022-10-28 16.77 17.49 16.31 16.41 3.3M
2022-10-27 17.41 17.78 16.61 16.64 2.6M
2022-10-26 16.56 17.34 16.40 17.29 2.5M
2022-10-25 17.37 17.42 16.27 16.58 3.4M
2022-10-24 18.11 18.60 17.40 17.49 2.8M
2022-10-21 17.25 18.25 17.02 18.09 2.8M
2022-10-20 16.79 17.48 16.72 17.25 1.7M
2022-10-19 17.43 17.45 16.92 16.94 1.3M
2022-10-18 17.39 17.63 17.19 17.37 1.6M
2022-10-17 16.90 17.57 16.73 17.46 2.6M
2022-10-14 16.79 17.04 16.66 16.85 1.4M
2022-10-13 17.04 17.09 16.69 16.79 1.4M
2022-10-12 16.15 16.99 15.93 16.89 2.2M
2022-10-11 15.86 16.10 15.65 16.10 1.0M
2022-10-10 15.87 16.13 15.66 15.93 1.2M
2022-09-30 16.33 16.33 15.76 15.97 1.7M
2022-09-29 16.37 16.57 16.12 16.30 1.8M
2022-09-28 16.73 16.73 16.21 16.24 2.2M
2022-09-27 15.37 16.67 15.13 16.59 4.3M
2022-09-26 15.45 15.68 15.22 15.25 1.6M
2022-09-23 15.93 15.97 15.37 15.52 2.1M
2022-09-22 15.56 15.96 15.46 15.69 1.7M
2022-09-21 15.40 15.70 15.05 15.64 2.6M
2022-09-20 14.87 15.76 14.75 15.49 3.4M
2022-09-19 15.31 15.39 14.75 14.81 4.7M
2022-09-16 15.21 15.87 15.14 15.46 2.8M
2022-09-15 15.55 15.74 15.01 15.21 3.3M
2022-09-14 15.20 15.79 15.12 15.57 1.9M
2022-09-13 15.29 15.68 15.27 15.38 1.7M
2022-09-09 15.39 15.50 15.19 15.38 1.9M
2022-09-08 15.69 15.85 15.41 15.42 2.2M
2022-09-07 15.66 15.97 15.52 15.76 2.3M
2022-09-06 15.54 15.73 15.38 15.72 2.0M
2022-09-05 15.61 16.06 15.48 15.53 2.5M
2022-09-02 15.32 15.76 15.32 15.65 2.7M
2022-09-01 15.76 15.93 15.34 15.45 3.0M
2022-08-31 16.29 16.39 15.71 15.71 4.6M
2022-08-30 16.46 16.87 16.24 16.45 3.4M
2022-08-29 16.07 16.88 16.07 16.58 4.8M
2022-08-26 17.34 17.55 16.19 16.20 7.7M
2022-08-25 18.55 18.78 17.00 17.50 10.6M
2022-08-24 20.92 20.95 19.39 19.39 5.9M
2022-08-23 20.69 21.48 20.69 20.81 3.8M
2022-08-22 21.73 22.18 20.53 20.77 6.8M
2022-08-19 22.76 23.37 21.58 21.67 11.5M
2022-08-18 21.17 22.35 20.76 22.32 4.9M
2022-08-17 21.42 21.42 20.76 21.02 3.0M
2022-08-16 21.10 21.66 20.88 21.31 3.3M
2022-08-15 20.55 21.25 20.41 21.07 3.8M
2022-08-12 21.05 21.49 20.50 20.55 5.2M
2022-08-11 21.24 21.79 20.86 21.09 5.2M
2022-08-10 20.15 21.47 19.95 21.12 6.5M
2022-08-09 20.25 20.47 19.85 20.16 3.1M
2022-08-08 19.99 20.35 19.67 20.15 4.2M
2022-08-05 19.29 20.07 19.09 19.98 5.0M
2022-08-04 18.88 19.35 18.65 19.26 3.2M
2022-08-03 18.47 19.42 18.37 18.77 4.5M
2022-08-02 18.66 19.07 18.21 18.41 3.5M
2022-08-01 18.77 19.11 18.22 19.02 3.0M
2022-07-29 18.93 19.36 18.47 18.99 4.2M
2022-07-28 17.76 19.02 17.72 18.75 5.5M
2022-07-27 17.42 17.80 17.42 17.73 2.3M
2022-07-26 17.49 17.65 17.10 17.50 1.7M
2022-07-25 17.70 18.01 17.40 17.45 3.1M
2022-07-22 18.41 18.63 17.70 17.77 4.1M
2022-07-21 18.54 18.76 18.37 18.47 3.3M
2022-07-20 18.71 18.77 18.35 18.48 2.2M
2022-07-19 18.65 18.82 18.42 18.67 1.6M
2022-07-18 18.45 18.83 18.18 18.66 2.0M
2022-07-15 18.62 18.94 18.39 18.40 2.0M
2022-07-14 17.87 18.90 17.87 18.71 3.5M
2022-07-13 18.33 18.33 17.68 17.99 2.4M
2022-07-12 19.96 19.96 18.35 18.35 3.2M
2022-07-11 19.54 20.13 19.37 19.96 3.8M
2022-07-08 19.08 19.75 19.08 19.51 2.1M
2022-07-07 19.57 19.57 19.06 19.25 1.9M
2022-07-06 27.07 27.86 26.64 27.04 1.2M
2022-07-05 27.84 27.89 26.46 27.06 1.7M
2022-07-04 28.04 28.04 27.00 27.53 1.5M
2022-07-01 27.79 28.21 27.43 27.47 1.4M
2022-06-30 28.10 28.55 27.77 27.86 2.0M
2022-06-29 29.14 29.40 28.09 28.09 1.7M
2022-06-28 28.97 29.50 28.22 29.24 1.7M
2022-06-27 28.66 29.10 28.10 28.86 1.9M
2022-06-24 28.71 29.45 28.31 28.54 2.0M
2022-06-23 27.64 28.78 27.42 28.71 1.9M
2022-06-22 28.25 29.24 28.00 28.24 1.5M
2022-06-21 30.19 30.19 28.78 29.06 2.2M
2022-06-20 29.40 30.17 29.40 29.89 2.1M
2022-06-17 29.43 29.84 28.71 29.33 1.8M
2022-06-16 29.14 30.26 29.14 29.56 1.8M
2022-06-15 29.07 30.18 28.94 29.08 2.4M
2022-06-14 28.83 29.02 27.91 28.71 1.9M
2022-06-13 29.08 29.64 28.59 29.21 2.1M
2022-06-10 28.83 29.33 28.48 29.15 1.9M
2022-06-09 29.59 29.69 28.47 28.83 3.2M
2022-06-08 31.51 31.51 29.69 30.35 3.2M
2022-06-07 31.57 32.29 31.22 31.53 2.8M
2022-06-06 31.58 33.10 30.92 32.11 7.0M
2022-06-02 28.76 31.62 28.67 31.28 4.9M
2022-06-01 28.57 29.89 27.66 29.37 3.4M
2022-05-31 26.44 29.02 25.78 28.23 2.8M
2022-05-30 26.40 26.53 25.31 26.44 1.4M
2022-05-27 25.89 26.84 25.87 26.05 1.0M
2022-05-26 25.88 26.92 25.80 25.95 1.3M
2022-05-25 26.32 26.52 25.52 26.09 2.3M
2022-05-24 29.24 29.65 27.30 27.54 1.9M
2022-05-23 28.57 29.53 28.42 29.12 1.9M
2022-05-20 28.47 28.86 27.60 28.56 1.4M
2022-05-19 27.96 28.74 27.76 28.29 1.0M
2022-05-18 28.57 29.03 28.23 28.31 0.9M
2022-05-17 27.84 28.92 27.83 28.65 1.0M
2022-05-16 28.57 29.03 27.86 28.11 1.1M
2022-05-13 28.95 28.95 28.16 28.40 0.8M
2022-05-12 28.15 29.05 27.96 28.70 0.8M
2022-05-11 27.66 29.59 27.35 28.42 2.0M
2022-05-10 26.39 28.57 26.12 27.67 1.6M
2022-05-09 26.52 27.44 26.02 26.66 1.2M
2022-05-06 25.56 27.49 25.56 26.82 1.6M
2022-05-05 25.00 27.70 25.00 26.73 2.8M
2022-04-29 23.98 25.24 23.59 24.70 2.1M
2022-04-28 22.54 23.18 22.00 22.83 1.5M
2022-04-27 21.45 22.59 20.99 22.55 1.2M
2022-04-26 23.01 23.44 21.30 21.83 2.0M
2022-04-25 25.66 25.90 22.96 23.04 2.3M
2022-04-22 26.33 27.49 26.02 26.28 1.6M
2022-04-21 27.48 27.62 25.97 26.09 1.0M
2022-04-20 27.81 28.00 27.18 27.70 0.6M
2022-04-19 26.67 27.81 26.67 27.70 1.1M
2022-04-18 25.27 27.32 25.06 27.21 1.7M
2022-04-15 26.13 26.15 24.75 25.56 1.3M
2022-04-14 26.27 26.71 25.78 26.02 0.8M
2022-04-13 26.32 26.76 25.77 26.11 0.9M
2022-04-12 25.89 26.71 25.89 26.53 1.3M
2022-04-11 27.95 28.06 26.17 26.42 1.6M
2022-04-08 29.13 29.45 28.09 28.19 1.6M
2022-04-07 29.35 29.64 28.83 28.97 1.3M
2022-04-06 30.95 30.95 29.60 29.71 3.0M
2022-04-01 31.02 32.46 30.41 31.26 5.4M
2022-03-31 30.20 30.20 29.63 29.71 1.1M
2022-03-30 30.10 30.45 29.74 30.13 0.6M
2022-03-29 29.73 30.10 29.63 29.85 0.9M
2022-03-28 31.16 31.39 29.68 29.95 1.3M
2022-03-25 30.77 31.10 30.36 30.60 0.9M
2022-03-24 31.02 31.41 30.82 30.98 0.8M
2022-03-23 31.72 31.94 31.17 31.24 1.0M
2022-03-22 30.94 31.97 30.76 31.61 1.6M
2022-03-21 30.21 31.63 29.90 31.19 1.7M
2022-03-18 30.92 30.92 29.88 30.53 1.5M
2022-03-17 30.84 31.58 30.61 30.70 1.8M
2022-03-16 29.08 30.79 28.92 30.44 1.8M
2022-03-15 30.10 30.55 28.57 28.83 1.9M
2022-03-14 30.80 30.95 29.69 30.28 2.4M
2022-03-11 29.80 32.40 29.08 31.46 2.7M
2022-03-10 30.46 31.10 29.39 29.87 1.3M
2022-03-09 30.09 30.44 28.60 29.62 1.7M
2022-03-08 30.62 31.36 29.85 30.10 1.8M
2022-03-07 31.23 31.53 30.54 30.87 1.5M
2022-03-04 31.68 32.08 31.20 31.62 1.6M
2022-03-03 31.50 31.98 31.15 31.83 1.7M
2022-03-02 31.19 31.63 30.82 31.19 1.4M
2022-03-01 31.28 31.52 30.58 30.80 1.3M
2022-02-28 30.30 31.63 29.59 31.28 1.9M
2022-02-25 30.29 30.79 29.86 30.05 1.6M
2022-02-24 30.10 31.46 29.49 29.93 2.9M
2022-02-23 28.12 30.30 28.12 30.19 3.4M
2022-02-22 29.25 29.26 27.86 28.24 2.7M
2022-02-21 29.06 29.73 28.64 29.57 1.3M
2022-02-18 29.11 29.11 28.32 28.91 1.1M
2022-02-17 29.08 29.37 28.38 29.08 1.4M
2022-02-16 28.83 28.90 28.15 28.78 1.0M
2022-02-15 27.99 28.98 27.99 28.61 1.0M
2022-02-14 28.71 29.01 27.70 28.26 1.0M
2022-02-11 29.54 29.71 28.65 28.77 1.8M
2022-02-10 30.44 30.51 29.28 29.59 1.4M
2022-02-09 29.75 30.44 29.63 30.27 1.3M
2022-02-08 30.60 30.80 29.70 30.25 1.2M
2022-02-07 31.11 31.11 30.10 30.44 1.6M
2022-01-28 31.30 31.55 30.45 30.52 1.3M
2022-01-27 31.63 32.16 30.51 30.71 2.0M
2022-01-26 30.86 32.45 30.73 31.93 2.0M
2022-01-25 30.55 31.88 29.18 31.38 5.2M
2022-01-24 32.91 33.96 32.55 33.63 1.3M
2022-01-21 33.80 33.80 33.01 33.07 1.6M
2022-01-20 35.36 35.66 33.77 33.80 2.1M
2022-01-19 35.25 35.36 34.51 35.06 1.4M
2022-01-18 35.99 36.03 35.22 35.30 1.4M
2022-01-17 34.55 36.01 34.24 35.78 2.0M
2022-01-14 35.40 35.63 34.38 34.55 2.6M
2022-01-13 36.32 36.53 35.14 35.51 2.5M
2022-01-12 36.49 36.68 35.58 36.32 1.5M
2022-01-11 36.67 37.13 35.93 36.49 1.5M
2022-01-10 35.69 37.08 34.69 36.39 2.3M
2022-01-07 36.82 37.50 35.34 35.34 2.5M
2022-01-06 36.68 37.37 36.17 36.82 1.8M
2022-01-05 37.95 38.25 36.38 36.57 3.2M
2022-01-04 40.77 40.97 36.95 37.88 5.4M