大洋黄金公司

OGC
🏛️ 加拿大 →
30.90
最后更新: 2025-10-01
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
2025-10-01 30.00 31.04 29.84 30.90 0.6M
2025-09-30 28.86 29.90 28.85 29.71 0.9M
2025-09-29 29.94 30.12 29.36 29.67 0.6M
2025-09-26 28.59 29.17 28.17 29.05 0.8M
2025-09-25 28.63 28.78 28.35 28.50 0.5M
2025-09-24 29.50 29.75 28.26 28.30 0.7M
2025-09-23 29.41 29.77 29.26 29.45 0.7M
2025-09-22 28.14 29.25 28.09 29.25 1.1M
2025-09-19 26.80 27.79 26.54 27.68 6.7M
2025-09-18 26.94 27.19 26.63 26.88 0.8M
2025-09-17 26.98 27.56 26.92 27.03 0.9M
2025-09-16 28.32 28.40 26.99 27.41 1.8M
2025-09-15 28.00 28.43 27.95 28.04 1.1M
2025-09-12 28.39 28.44 28.09 28.19 0.9M
2025-09-11 28.20 28.32 27.91 28.19 0.7M
2025-09-10 27.36 28.32 27.36 28.28 0.7M
2025-09-09 27.38 27.55 27.02 27.30 0.8M
2025-09-08 27.51 27.69 27.14 27.32 0.9M
2025-09-05 26.40 26.85 26.06 26.65 0.9M
2025-09-04 25.75 26.28 25.55 26.05 0.9M
2025-09-03 25.90 26.15 25.66 26.10 1.2M
2025-09-02 25.50 25.97 24.98 25.45 0.9M
2025-08-29 24.49 25.14 24.26 25.10 0.7M
2025-08-28 24.00 24.57 23.91 24.31 0.9M
2025-08-27 23.48 23.98 23.32 23.98 1.5M
2025-08-26 23.69 24.13 23.52 23.65 1.4M
2025-08-25 23.84 23.96 23.68 23.77 0.6M
2025-08-22 22.98 23.74 22.88 23.74 1.2M
2025-08-21 22.91 23.29 22.71 23.13 0.9M
2025-08-20 22.61 22.85 22.57 22.70 1.0M
2025-08-19 23.69 23.69 22.48 22.51 0.6M
2025-08-18 23.37 23.61 23.20 23.52 0.7M
2025-08-15 22.90 23.60 22.81 23.42 1.1M
2025-08-14 22.80 23.20 22.75 22.93 1.0M
2025-08-13 22.98 23.34 22.90 22.95 1.3M
2025-08-12 22.62 23.00 22.51 22.86 1.4M
2025-08-11 21.96 22.77 21.83 22.66 0.9M
2025-08-08 21.88 22.87 21.88 22.56 1.7M
2025-08-07 22.24 22.68 21.61 21.84 1.7M
2025-08-06 19.40 19.84 19.36 19.80 1.0M
2025-08-05 19.10 19.74 19.04 19.57 0.9M
2025-08-01 19.12 19.22 18.74 18.91 0.6M
2025-07-31 18.93 19.00 18.52 18.85 0.7M
2025-07-30 19.16 19.28 18.58 18.70 0.6M
2025-07-29 19.45 19.52 19.12 19.32 0.9M
2025-07-28 19.53 19.70 18.97 19.25 1.0M
2025-07-25 19.37 19.80 19.37 19.68 0.4M
2025-07-24 19.58 19.89 19.34 19.74 0.4M
2025-07-23 19.83 20.24 19.66 19.87 0.7M
2025-07-22 19.49 20.06 19.29 19.88 1.1M
2025-07-21 19.00 19.43 19.00 19.22 1.2M
2025-07-18 18.95 18.95 18.55 18.61 0.4M
2025-07-17 18.60 18.78 18.45 18.75 0.6M
2025-07-16 19.30 19.40 18.74 18.95 0.8M
2025-07-15 19.30 19.39 18.95 19.20 0.6M
2025-07-14 19.46 19.81 19.17 19.27 0.9M
2025-07-11 19.41 19.67 19.33 19.53 0.6M
2025-07-10 19.56 19.65 19.10 19.31 0.8M
2025-07-09 19.38 19.80 19.37 19.53 1.0M
2025-07-08 20.29 20.30 19.19 19.36 1.2M
2025-07-07 19.17 19.93 19.01 19.89 0.9M
2025-07-04 19.29 19.50 19.24 19.36 0.2M
2025-07-03 18.92 19.33 18.88 19.31 0.5M
2025-07-02 19.30 19.32 18.87 19.18 0.7M
2025-06-30 18.59 19.22 18.52 19.22 0.6M
2025-06-27 19.08 19.46 18.55 18.68 0.8M
2025-06-26 19.71 19.86 19.50 19.68 0.7M
2025-06-25 19.13 19.71 19.13 19.62 0.5M
2025-06-24 19.92 19.96 18.96 19.32 0.9M
2025-06-23 20.15 20.74 20.01 20.45 0.7M
2025-06-20 20.34 20.73 20.10 20.43 3.7M
2025-06-19 20.49 20.58 20.40 20.46 0.2M
2025-06-18 20.61 20.82 20.52 20.61 0.5M
2025-06-17 20.70 20.79 20.49 20.61 0.7M
2025-06-16 20.70 21.06 20.40 20.61 0.8M
2025-06-13 21.00 21.21 20.70 21.06 1.1M
2025-06-12 20.34 21.03 20.34 20.55 1.1M
2025-06-11 20.07 20.39 19.86 20.13 0.6M
2025-06-10 19.92 20.34 19.61 19.89 0.7M
2025-06-09 19.71 19.92 19.59 19.83 0.5M
2025-06-06 20.01 20.61 19.53 19.68 1.1M
2025-06-05 19.50 20.13 19.50 19.95 1.1M
2025-06-04 19.35 19.46 19.10 19.38 0.5M
2025-06-03 18.78 19.35 18.75 19.23 0.5M
2025-06-02 18.60 19.53 18.60 19.14 0.5M
2025-05-30 18.00 18.36 17.94 18.33 1.1M
2025-05-29 18.42 18.54 18.06 18.12 0.4M
2025-05-28 18.48 18.66 18.18 18.36 0.5M
2025-05-27 18.18 18.63 18.09 18.39 0.6M
2025-05-26 17.85 18.45 17.75 18.21 0.1M
2025-05-23 18.06 18.42 17.94 18.00 0.7M
2025-05-22 17.64 17.94 17.49 17.70 0.6M
2025-05-21 17.61 17.97 17.46 17.73 0.6M
2025-05-20 17.19 17.78 17.01 17.37 0.7M
2025-05-16 16.56 16.98 16.53 16.77 0.6M
2025-05-15 16.65 17.04 16.58 17.01 0.9M
2025-05-14 16.50 16.80 16.29 16.50 0.9M
2025-05-13 17.34 17.58 16.95 17.04 1.0M
2025-05-12 17.43 17.61 16.89 17.22 1.4M
2025-05-09 17.19 18.56 17.07 18.36 1.3M
2025-05-08 15.90 17.55 15.78 17.19 1.0M
2025-05-07 15.06 15.30 14.94 15.27 0.8M
2025-05-06 14.64 15.45 14.40 15.42 0.8M
2025-05-05 14.34 14.34 14.01 14.34 0.6M
2025-05-02 14.40 14.64 13.86 13.89 0.6M
2025-05-01 14.25 14.40 14.07 14.25 0.5M
2025-04-30 14.55 14.91 14.52 14.64 0.6M
2025-04-29 14.97 14.97 14.73 14.79 0.4M
2025-04-28 14.85 15.03 14.67 15.00 1.0M
2025-04-25 14.64 15.21 14.64 14.94 0.5M
2025-04-24 5.08 5.10 4.95 5.01 2.0M
2025-04-23 4.94 5.06 4.89 4.99 2.5M
2025-04-22 5.27 5.28 5.10 5.14 2.2M
2025-04-21 5.30 5.33 5.17 5.23 1.4M
2025-04-17 5.25 5.26 5.16 5.22 1.9M
2025-04-16 5.21 5.29 5.14 5.24 2.2M
2025-04-15 5.08 5.12 4.99 5.03 2.2M
2025-04-14 4.93 5.12 4.80 5.05 1.6M
2025-04-11 4.83 5.09 4.80 4.96 3.9M
2025-04-10 4.61 4.79 4.61 4.70 1.9M
2025-04-09 4.49 4.65 4.35 4.62 3.4M
2025-04-08 4.60 4.62 4.30 4.35 1.9M
2025-04-07 4.32 4.68 4.26 4.40 2.5M
2025-04-04 4.59 4.62 4.36 4.44 2.4M
2025-04-03 4.50 4.80 4.43 4.69 1.3M
2025-04-02 4.71 4.78 4.65 4.76 1.0M
2025-04-01 4.83 4.83 4.68 4.74 1.7M
2025-03-31 4.76 4.82 4.59 4.80 1.7M
2025-03-28 4.68 4.80 4.66 4.72 2.4M
2025-03-27 4.60 4.65 4.54 4.64 1.5M
2025-03-26 4.55 4.60 4.49 4.51 1.6M
2025-03-25 4.42 4.60 4.41 4.55 2.7M
2025-03-24 4.32 4.43 4.32 4.39 2.5M
2025-03-21 4.29 4.35 4.28 4.30 5.7M
2025-03-20 4.33 4.42 4.30 4.34 2.5M
2025-03-19 4.36 4.40 4.24 4.38 2.2M
2025-03-18 4.33 4.35 4.21 4.32 3.8M
2025-03-17 4.05 4.24 4.05 4.22 2.2M
2025-03-14 4.18 4.18 4.07 4.08 1.7M
2025-03-13 4.04 4.19 4.00 4.07 4.4M
2025-03-12 3.90 4.04 3.82 4.01 2.4M
2025-03-11 3.72 3.96 3.70 3.85 5.2M
2025-03-10 3.98 3.98 3.62 3.65 7.0M
2025-03-07 4.01 4.17 3.92 3.93 3.2M
2025-03-06 4.08 4.18 3.97 3.98 3.1M
2025-03-05 3.84 4.13 3.80 4.09 3.1M
2025-03-04 3.83 3.86 3.68 3.83 3.2M
2025-03-03 3.98 4.01 3.79 3.81 2.0M
2025-02-28 3.85 3.92 3.80 3.88 3.8M
2025-02-27 3.93 4.03 3.85 3.87 2.5M
2025-02-26 3.75 4.00 3.72 3.98 7.9M
2025-02-25 3.90 3.91 3.72 3.78 2.7M
2025-02-24 3.99 4.00 3.81 3.88 4.2M
2025-02-21 4.15 4.15 3.99 4.00 2.3M
2025-02-20 4.22 4.30 4.06 4.14 5.2M
2025-02-19 4.50 4.50 4.37 4.39 1.6M
2025-02-18 4.53 4.57 4.48 4.50 1.4M
2025-02-14 4.66 4.67 4.46 4.47 1.2M
2025-02-13 4.66 4.68 4.57 4.66 1.1M
2025-02-12 4.54 4.66 4.51 4.59 1.6M
2025-02-11 4.66 4.67 4.53 4.55 1.2M
2025-02-10 4.79 4.81 4.67 4.68 1.8M
2025-02-07 4.51 4.70 4.44 4.69 2.0M
2025-02-06 4.59 4.59 4.42 4.47 0.7M
2025-02-05 4.60 4.69 4.54 4.58 3.1M
2025-02-04 4.50 4.60 4.43 4.55 1.8M
2025-02-03 4.06 4.43 4.06 4.41 1.3M
2025-01-31 4.38 4.43 4.33 4.34 1.2M
2025-01-30 4.31 4.37 4.20 4.34 1.1M
2025-01-29 4.21 4.28 4.19 4.22 0.9M
2025-01-28 4.16 4.29 4.15 4.20 1.1M
2025-01-27 4.19 4.22 4.04 4.14 1.0M
2025-01-24 4.18 4.28 4.13 4.25 0.9M
2025-01-23 4.16 4.25 4.08 4.11 1.1M
2025-01-22 4.06 4.25 4.02 4.18 1.4M
2025-01-21 3.93 4.09 3.93 4.04 2.6M
2025-01-20 3.91 3.98 3.87 3.98 0.3M
2025-01-17 3.94 3.98 3.89 3.92 1.7M
2025-01-16 4.05 4.10 3.95 3.97 1.1M
2025-01-15 4.12 4.13 3.95 4.05 1.0M
2025-01-14 3.91 4.07 3.90 4.07 1.3M
2025-01-13 3.92 4.00 3.81 3.89 1.5M
2025-01-10 4.17 4.18 3.96 3.98 0.9M
2025-01-09 4.07 4.16 4.07 4.13 0.3M
2025-01-08 4.04 4.10 3.97 4.10 1.0M
2025-01-07 3.96 4.11 3.91 4.02 1.4M
2025-01-06 4.01 4.03 3.90 3.92 1.0M
2025-01-03 4.08 4.09 4.00 4.03 1.0M
2025-01-02 4.00 4.13 4.00 4.11 0.7M