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
2023-12-29 31.72 34.13 31.51 33.81 3.7M
2023-12-28 30.52 32.58 30.36 31.81 2.7M
2023-12-27 31.96 32.34 30.86 30.96 2.4M
2023-12-26 33.09 33.10 30.84 31.64 1.2M
2023-12-25 31.58 32.63 31.58 32.08 1.1M
2023-12-22 32.70 32.71 31.50 31.59 1.8M
2023-12-21 32.94 33.03 31.79 32.41 1.6M
2023-12-20 33.21 33.64 32.68 32.86 1.3M
2023-12-19 32.14 33.46 31.86 33.21 1.9M
2023-12-18 33.09 33.34 32.04 32.14 2.0M
2023-12-15 32.90 33.63 32.56 33.31 2.0M
2023-12-14 33.68 33.68 32.71 32.94 1.4M
2023-12-13 34.16 34.16 33.39 33.54 0.8M
2023-12-12 33.81 34.36 32.87 34.08 3.3M
2023-12-11 33.71 34.29 33.14 34.06 2.5M
2023-12-08 33.28 34.45 33.27 33.89 2.1M
2023-12-07 34.03 34.03 32.90 33.51 2.7M
2023-12-06 33.42 34.22 33.09 34.09 2.8M
2023-12-05 34.29 34.43 33.21 33.76 2.9M
2023-12-04 35.94 35.94 33.98 34.39 2.5M
2023-12-01 35.03 36.64 33.36 35.64 4.5M
2023-11-30 33.91 35.21 33.89 34.80 4.0M
2023-11-29 36.61 37.54 33.23 35.01 10.0M
2023-11-28 35.31 36.40 34.33 35.94 3.9M
2023-11-27 33.37 35.64 33.37 35.32 5.1M
2023-11-24 32.84 33.75 32.54 33.37 2.3M
2023-11-23 32.64 33.29 32.08 32.96 2.5M
2023-11-22 33.57 33.57 32.24 32.81 3.5M
2023-11-21 34.10 34.64 32.36 33.57 5.8M
2023-11-20 34.30 34.91 32.99 34.29 6.7M
2023-11-17 32.86 34.29 31.29 34.29 6.5M
2023-11-16 31.96 33.93 31.49 32.96 4.3M
2023-11-15 30.89 33.18 30.71 31.89 4.2M
2023-11-14 29.14 30.94 29.14 30.61 3.2M
2023-11-13 29.56 30.16 28.74 29.62 3.1M
2023-11-10 28.67 29.51 28.29 29.49 3.7M
2023-11-09 30.28 30.28 28.29 28.68 3.9M
2023-11-08 29.20 30.34 29.20 29.88 3.9M
2023-11-07 29.21 29.72 28.23 29.50 4.8M
2023-11-06 27.79 29.64 27.24 29.21 7.3M
2023-11-03 26.49 27.75 25.43 27.36 5.5M
2023-11-02 26.13 27.67 25.64 25.76 7.6M
2023-11-01 24.26 26.29 24.20 25.77 5.4M
2023-10-31 25.03 25.36 23.87 24.20 4.2M
2023-10-30 22.45 25.47 22.36 25.36 6.4M
2023-10-27 22.71 23.76 22.43 23.51 3.5M
2023-10-26 22.88 23.07 22.27 22.80 3.1M
2023-10-25 23.43 23.81 22.66 22.77 3.1M
2023-10-24 22.89 24.04 22.89 23.39 4.5M
2023-10-23 23.91 23.94 22.96 23.29 2.8M
2023-10-20 24.92 25.00 23.67 23.85 1.8M
2023-10-19 24.54 25.50 24.28 24.56 5.1M
2023-10-18 25.09 25.34 24.06 24.06 4.4M
2023-10-17 26.68 26.68 24.98 25.08 3.4M
2023-10-16 27.14 27.61 26.21 26.36 1.6M
2023-10-13 27.37 27.41 26.43 26.91 2.0M
2023-10-12 27.04 27.94 26.61 27.61 3.4M
2023-10-11 27.25 27.50 26.59 26.91 1.6M
2023-10-10 27.15 27.34 26.86 27.00 1.3M
2023-10-09 27.43 27.71 26.61 27.03 2.0M
2023-09-28 27.01 27.54 26.86 27.41 1.6M
2023-09-27 26.79 27.32 26.74 26.79 1.5M
2023-09-26 26.66 27.00 26.39 26.71 1.3M
2023-09-25 27.36 27.50 26.36 26.66 2.0M
2023-09-22 25.66 27.35 25.38 27.26 2.6M
2023-09-21 25.80 26.67 25.71 25.82 2.0M
2023-09-20 27.26 27.49 25.72 26.04 2.9M
2023-09-19 28.14 28.14 26.79 27.20 3.2M
2023-09-18 27.94 28.99 27.71 28.14 2.1M
2023-09-15 28.18 28.91 27.90 28.12 1.7M
2023-09-14 29.10 29.24 27.83 28.18 1.7M
2023-09-13 29.61 29.99 28.71 29.05 1.4M
2023-09-12 29.91 30.00 29.48 29.61 0.8M
2023-09-11 29.55 30.36 28.94 29.84 1.4M
2023-09-08 29.00 29.56 28.45 29.22 2.2M
2023-09-07 30.49 30.57 29.00 29.20 1.8M
2023-09-06 29.11 30.14 28.62 29.96 1.5M
2023-09-05 29.72 30.36 28.93 29.15 1.7M
2023-09-04 30.00 30.00 28.86 29.61 1.6M
2023-09-01 30.51 31.01 29.51 29.66 1.5M
2023-08-31 30.70 31.02 29.86 30.33 1.7M
2023-08-30 29.09 30.59 28.89 30.41 3.2M
2023-08-29 27.11 29.14 26.86 28.74 2.5M
2023-08-28 29.15 29.63 26.95 27.11 2.1M
2023-08-25 28.87 28.87 27.39 27.51 1.9M
2023-08-24 27.70 29.49 27.36 28.87 2.2M
2023-08-23 27.90 28.93 27.57 27.79 0.8M
2023-08-22 28.21 28.90 27.64 28.34 1.0M
2023-08-21 27.79 29.13 27.79 28.21 1.2M
2023-08-18 29.00 29.75 28.21 28.29 2.3M
2023-08-17 28.57 29.15 27.86 28.39 4.0M
2023-08-16 30.41 31.57 28.21 28.85 5.4M
2023-08-15 32.24 32.83 30.43 30.99 2.2M
2023-08-14 31.70 32.85 31.18 32.01 1.6M
2023-08-11 33.20 34.52 31.89 32.03 2.3M
2023-08-10 32.41 33.36 31.74 32.92 1.7M
2023-08-09 32.04 32.04 31.07 31.76 1.0M
2023-08-08 31.91 32.14 31.47 31.57 0.7M
2023-08-07 32.16 32.33 31.39 31.89 1.3M
2023-08-04 32.47 32.73 31.64 31.86 0.8M
2023-08-03 32.72 33.74 32.32 32.48 0.9M
2023-08-02 32.86 33.93 31.79 32.89 1.8M
2023-08-01 31.96 32.76 31.47 32.16 1.4M
2023-07-31 31.49 32.29 30.89 31.63 1.5M
2023-07-28 31.96 31.99 30.71 31.56 1.9M
2023-07-27 33.02 33.02 31.81 32.12 1.6M
2023-07-26 33.84 33.84 32.56 32.79 1.5M
2023-07-25 32.74 34.04 32.02 33.93 2.7M
2023-07-24 33.16 33.17 32.06 32.56 1.3M
2023-07-21 33.57 33.66 32.59 32.86 2.6M
2023-07-20 34.61 34.91 33.64 33.65 1.1M
2023-07-19 35.43 35.43 34.21 34.65 1.8M
2023-07-18 34.13 35.95 33.29 35.58 2.5M
2023-07-17 34.23 34.92 33.57 33.91 1.3M
2023-07-14 35.14 35.14 34.01 34.23 1.9M
2023-07-13 35.16 35.39 34.57 34.86 1.4M
2023-07-12 35.69 36.41 34.70 34.84 1.6M
2023-07-11 36.43 36.43 35.36 35.76 1.7M
2023-07-10 36.79 37.12 35.94 36.12 1.6M
2023-07-07 37.33 37.61 36.43 36.60 1.2M
2023-07-06 37.14 37.96 36.12 37.14 1.5M
2023-07-05 37.21 38.00 36.79 36.98 3.2M
2023-07-04 37.26 37.43 35.90 37.01 4.2M
2023-07-03 35.58 37.86 35.58 37.26 5.7M
2023-06-30 35.04 35.41 34.09 35.29 1.8M
2023-06-29 35.00 35.29 33.93 34.88 2.6M
2023-06-28 35.72 35.85 34.29 34.91 3.3M
2023-06-27 35.36 36.29 34.94 35.85 1.8M
2023-06-26 35.04 35.86 34.73 35.11 1.9M
2023-06-21 36.15 36.29 35.01 35.55 1.6M
2023-06-20 36.26 36.64 35.55 36.14 1.5M
2023-06-19 35.96 36.71 34.71 36.00 2.1M
2023-06-16 35.04 36.43 34.57 35.95 2.1M
2023-06-15 34.66 35.29 34.45 35.04 1.1M
2023-06-14 34.62 35.75 34.57 34.79 2.0M
2023-06-13 34.21 35.89 33.96 34.79 1.7M
2023-06-12 34.95 35.21 34.19 34.20 1.4M
2023-06-09 34.71 35.56 33.94 34.81 2.4M
2023-06-08 35.57 37.35 34.59 34.72 4.0M
2023-06-07 34.63 36.12 34.43 35.57 1.4M
2023-06-06 35.86 35.93 34.41 34.57 2.5M
2023-06-05 35.01 36.72 34.66 35.86 3.9M
2023-06-02 35.68 35.93 34.77 35.14 2.5M
2023-06-01 34.29 36.29 34.12 35.26 2.6M
2023-05-31 33.81 35.46 33.57 34.79 2.7M
2023-05-30 33.34 34.88 33.04 33.99 3.1M
2023-05-29 31.09 34.54 30.75 33.46 5.0M
2023-05-26 31.16 32.14 30.50 30.93 2.4M
2023-05-25 31.64 32.44 31.26 31.87 2.1M
2023-05-24 32.12 32.50 31.43 31.68 1.8M
2023-05-23 32.29 33.32 31.96 32.12 2.2M
2023-05-22 32.47 33.46 32.19 32.49 2.4M
2023-05-19 33.20 33.32 32.14 32.45 2.3M
2023-05-18 33.27 33.64 32.63 33.18 2.4M
2023-05-17 33.34 33.92 32.51 33.77 3.6M
2023-05-16 32.40 34.18 31.75 33.67 7.9M
2023-05-15 30.42 32.55 29.99 32.14 3.5M
2023-05-12 30.50 31.11 30.13 30.33 1.2M
2023-05-11 30.87 32.18 30.71 30.92 2.6M
2023-05-10 29.73 32.19 29.29 30.97 4.6M
2023-05-09 30.61 31.12 29.48 29.73 2.3M
2023-05-08 29.08 31.22 28.07 30.76 4.0M
2023-05-05 30.29 30.29 28.55 28.73 1.9M
2023-05-04 30.45 31.30 29.44 30.10 2.5M
2023-04-28 30.10 32.31 29.59 31.07 4.3M
2023-04-27 30.13 30.55 29.26 29.81 3.0M
2023-04-26 30.61 31.71 29.81 29.99 3.4M
2023-04-25 28.88 32.66 28.35 30.44 7.3M
2023-04-24 29.39 29.39 27.86 28.21 1.3M
2023-04-21 29.85 30.40 29.08 29.39 1.5M
2023-04-20 30.10 30.10 29.09 29.83 1.6M
2023-04-19 28.81 30.15 28.57 29.82 1.1M
2023-04-18 29.41 30.00 28.58 28.81 1.2M
2023-04-17 29.82 31.10 29.17 29.65 2.3M
2023-04-14 30.07 30.28 29.24 30.08 1.3M
2023-04-13 30.97 30.97 29.71 30.11 1.8M
2023-04-12 29.59 31.59 29.37 31.24 3.0M
2023-04-11 30.41 30.76 29.49 29.80 1.4M
2023-04-10 30.94 31.41 29.50 30.31 2.8M
2023-04-07 31.63 31.74 30.00 31.12 3.2M
2023-04-06 31.12 32.06 30.16 31.70 2.8M
2023-04-04 30.46 31.61 29.34 31.28 4.2M
2023-04-03 30.09 30.72 28.98 30.25 3.6M
2023-03-31 30.59 30.75 29.75 29.92 2.2M
2023-03-30 29.39 30.73 28.85 30.64 3.2M
2023-03-29 29.81 30.04 28.96 29.42 2.8M
2023-03-28 27.72 30.02 27.45 29.43 3.8M
2023-03-27 27.19 28.39 26.72 27.76 3.9M
2023-03-24 27.73 28.64 26.91 27.06 4.4M
2023-03-23 29.08 29.60 27.22 27.73 4.4M
2023-03-22 29.90 30.23 29.04 29.69 2.4M
2023-03-21 27.99 30.18 27.57 30.06 3.8M
2023-03-20 28.02 28.32 26.38 28.07 4.2M
2023-03-17 29.08 29.52 27.68 28.02 3.1M
2023-03-16 29.42 30.32 29.07 29.25 2.8M
2023-03-15 28.36 30.21 28.35 29.74 3.8M
2023-03-14 28.89 29.26 27.94 28.66 3.4M
2023-03-13 29.08 29.31 28.27 28.95 3.4M
2023-03-10 28.52 29.34 28.13 28.89 3.0M
2023-03-09 27.36 29.28 27.36 28.85 4.2M
2023-03-08 26.36 27.85 26.36 27.63 4.3M
2023-03-07 26.98 27.28 26.58 26.62 3.0M
2023-03-06 25.73 27.81 25.37 27.12 6.2M
2023-03-03 25.68 25.82 25.41 25.67 1.8M
2023-03-02 26.07 26.53 25.15 25.69 5.0M
2023-03-01 27.26 27.26 25.97 26.33 4.7M
2023-02-28 26.35 27.89 26.03 27.26 4.3M
2023-02-27 27.81 28.32 26.69 27.00 3.6M
2023-02-24 27.76 28.41 27.55 27.81 3.4M
2023-02-23 28.30 28.60 27.70 27.84 2.5M
2023-02-22 28.88 29.43 28.05 28.24 4.2M
2023-02-21 29.49 30.36 28.88 29.40 3.9M
2023-02-20 29.85 29.85 28.99 29.43 3.0M
2023-02-17 30.29 30.41 29.33 30.05 4.8M
2023-02-16 30.79 31.89 29.93 29.99 4.2M
2023-02-15 31.27 31.57 30.04 30.70 6.0M
2023-02-14 31.55 32.91 30.41 31.69 4.6M
2023-02-13 31.79 31.79 30.59 31.59 5.9M
2023-02-10 31.63 32.16 31.38 31.79 3.4M
2023-02-09 31.63 33.06 31.60 32.05 4.1M
2023-02-08 33.78 34.52 31.98 32.25 3.7M
2023-02-07 33.19 35.42 32.74 33.78 5.4M
2023-02-06 31.58 33.61 31.43 32.99 4.6M
2023-02-03 30.95 32.25 30.26 31.98 5.1M
2023-02-02 31.43 31.63 30.10 30.46 5.6M
2023-02-01 31.56 33.67 30.92 31.25 9.4M
2023-01-31 28.43 31.57 27.77 31.03 8.8M
2023-01-30 29.85 29.85 27.82 28.52 3.0M
2023-01-20 28.25 29.59 28.25 29.12 4.3M
2023-01-19 26.24 28.60 26.11 28.27 5.4M
2023-01-18 25.68 27.14 25.01 26.63 3.7M
2023-01-17 25.77 26.46 25.08 25.31 3.5M
2023-01-16 26.26 26.80 25.28 25.46 2.6M
2023-01-13 26.56 26.57 25.50 25.77 2.4M
2023-01-12 27.11 27.94 26.28 26.41 2.5M
2023-01-11 27.87 28.23 26.91 27.04 3.7M
2023-01-10 27.81 29.02 27.13 28.01 4.6M
2023-01-09 25.94 27.91 25.00 27.43 7.3M
2023-01-06 24.53 26.51 24.38 25.38 6.6M
2023-01-05 26.07 26.12 23.98 24.94 7.9M
2023-01-04 27.13 27.13 25.79 26.35 2.7M
2023-01-03 25.77 26.79 25.30 26.38 1.5M