欧林

OLN
🏛️ 美国 →
24.44
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
2021-12-31 57.30 57.94 57.20 57.52 1.0M
2021-12-30 58.23 59.13 57.15 57.41 1.0M
2021-12-29 57.54 58.60 57.53 58.27 1.1M
2021-12-28 58.00 58.55 57.60 57.69 0.9M
2021-12-27 57.00 57.92 56.70 57.91 0.9M
2021-12-23 56.15 56.91 56.10 56.67 0.9M
2021-12-22 55.00 56.05 54.89 55.84 1.1M
2021-12-21 53.87 55.12 53.84 55.00 1.2M
2021-12-20 53.25 53.35 51.18 52.72 1.4M
2021-12-17 55.44 55.90 54.32 54.60 4.1M
2021-12-16 56.37 58.10 55.41 55.68 2.4M
2021-12-15 54.34 55.52 52.71 55.43 2.5M
2021-12-14 53.36 55.31 53.07 54.47 2.0M
2021-12-13 57.18 57.66 53.50 53.94 2.3M
2021-12-10 58.10 59.06 56.77 57.69 1.0M
2021-12-09 57.39 58.79 57.07 57.42 1.4M
2021-12-08 57.70 58.64 57.00 58.04 1.1M
2021-12-07 55.00 57.96 54.90 57.20 1.6M
2021-12-06 52.84 54.83 52.07 53.78 1.5M
2021-12-03 53.00 53.46 51.69 52.08 1.5M
2021-12-02 51.99 52.85 51.00 52.50 1.7M
2021-12-01 55.40 56.01 51.56 51.77 2.0M
2021-11-30 57.59 57.74 53.97 54.35 2.1M
2021-11-29 59.87 59.95 57.23 58.17 1.2M
2021-11-26 57.20 59.39 56.76 58.70 1.0M
2021-11-24 59.55 60.53 59.51 60.04 1.0M
2021-11-23 59.99 61.20 59.57 60.20 1.3M
2021-11-22 57.90 60.80 57.36 59.56 1.7M
2021-11-19 62.59 62.97 59.90 60.22 2.0M
2021-11-18 62.81 63.95 62.41 63.40 0.9M
2021-11-17 63.00 63.64 62.25 62.44 1.1M
2021-11-16 63.78 64.27 63.21 63.38 1.0M
2021-11-15 64.60 64.76 62.59 63.73 1.8M
2021-11-12 61.86 64.46 61.65 64.42 1.3M
2021-11-11 60.04 62.38 59.93 61.94 1.5M
2021-11-10 61.43 62.06 59.30 59.46 1.4M
2021-11-09 60.38 61.88 60.09 61.81 1.3M
2021-11-08 62.82 63.13 60.74 60.75 1.3M
2021-11-05 61.50 62.78 61.17 62.30 1.2M
2021-11-04 60.90 61.50 60.02 60.97 1.0M
2021-11-03 58.50 61.39 58.50 61.05 1.6M
2021-11-02 60.30 60.35 58.64 58.90 1.6M
2021-11-01 57.53 59.37 57.41 59.07 1.4M
2021-10-29 56.30 57.39 55.75 56.98 1.4M
2021-10-28 56.71 57.48 56.22 56.65 1.6M
2021-10-27 57.85 57.93 55.05 55.14 2.3M
2021-10-26 58.25 59.20 57.33 58.06 1.5M
2021-10-25 58.85 58.85 57.29 58.00 1.8M
2021-10-22 51.85 56.41 51.61 56.40 3.2M
2021-10-21 51.84 51.89 50.29 51.57 2.1M
2021-10-20 50.77 52.68 50.56 52.06 1.1M
2021-10-19 51.26 51.75 50.41 50.64 1.3M
2021-10-18 49.88 52.55 49.24 51.26 2.2M
2021-10-15 49.43 49.96 48.87 49.21 1.3M
2021-10-14 50.08 50.21 48.55 48.66 1.1M
2021-10-13 50.55 50.67 48.80 49.44 0.7M
2021-10-12 49.84 50.89 49.73 50.26 0.8M
2021-10-11 49.65 51.30 49.58 49.85 1.0M
2021-10-08 50.21 50.58 49.25 49.33 0.6M
2021-10-07 49.01 50.70 49.01 49.58 1.1M
2021-10-06 48.85 49.67 47.42 48.56 1.1M
2021-10-05 49.41 50.25 48.36 50.09 1.6M
2021-10-04 49.31 50.07 48.36 48.72 1.1M
2021-10-01 48.55 49.88 47.94 49.31 1.2M
2021-09-30 49.25 49.57 48.24 48.25 1.0M
2021-09-29 50.20 50.37 48.33 49.02 0.8M
2021-09-28 50.70 51.06 49.52 49.65 1.0M
2021-09-27 49.45 51.93 49.45 50.74 1.5M
2021-09-24 48.70 50.02 48.59 49.24 0.9M
2021-09-23 48.06 49.98 47.92 49.63 1.2M
2021-09-22 45.57 47.98 45.57 47.30 2.0M
2021-09-21 46.24 46.49 44.30 44.64 2.1M
2021-09-20 45.80 46.87 44.55 45.48 2.0M
2021-09-17 48.50 48.78 47.78 48.49 2.4M
2021-09-16 49.60 49.90 48.72 48.82 0.9M
2021-09-15 48.41 49.78 48.33 49.75 1.1M
2021-09-14 49.25 49.38 47.89 48.04 0.9M
2021-09-13 48.76 49.35 48.02 48.66 1.0M
2021-09-10 48.27 48.76 48.01 48.13 0.9M
2021-09-09 47.00 48.06 46.62 47.59 0.7M
2021-09-08 48.16 48.45 46.79 47.44 1.1M
2021-09-07 48.37 48.93 47.86 48.20 1.1M
2021-09-03 49.23 49.43 47.37 48.54 1.6M
2021-09-02 50.34 50.55 49.12 49.19 2.7M
2021-09-01 49.96 52.01 49.13 51.99 1.5M
2021-08-31 50.12 50.38 49.34 49.84 1.6M
2021-08-30 50.59 50.86 49.76 50.53 1.1M
2021-08-27 48.13 51.15 48.13 50.64 1.9M
2021-08-26 47.29 47.93 46.78 47.87 0.9M
2021-08-25 46.45 47.73 46.07 47.25 0.6M
2021-08-24 45.43 46.71 45.43 46.52 0.7M
2021-08-23 45.30 45.73 45.01 45.27 0.8M
2021-08-20 43.22 44.66 43.06 44.59 1.6M
2021-08-19 44.25 45.24 43.03 43.25 2.1M
2021-08-18 45.92 46.66 45.39 45.43 2.0M
2021-08-17 47.00 47.42 45.33 46.00 1.1M
2021-08-16 48.17 48.39 47.15 47.70 0.9M
2021-08-13 48.15 49.73 47.99 48.91 1.3M
2021-08-12 48.34 48.40 47.02 48.14 0.8M
2021-08-11 47.28 48.20 46.77 48.17 0.9M
2021-08-10 45.14 47.45 45.00 47.38 1.4M
2021-08-09 45.78 46.11 44.83 45.21 1.1M
2021-08-06 46.84 47.44 46.20 46.46 0.7M
2021-08-05 45.92 46.61 45.52 46.17 0.6M
2021-08-04 46.33 46.92 45.37 45.41 0.7M
2021-08-03 46.54 47.00 45.06 46.96 0.9M
2021-08-02 47.36 48.89 46.44 46.44 1.4M
2021-07-30 48.07 48.88 46.75 47.03 1.5M
2021-07-29 47.45 48.29 46.55 48.09 1.9M
2021-07-28 43.72 46.70 43.39 46.25 2.6M
2021-07-27 43.77 44.47 43.10 44.28 1.2M
2021-07-26 43.66 44.27 43.29 44.22 0.7M
2021-07-23 44.15 44.37 43.17 43.41 0.9M
2021-07-22 44.31 44.50 43.06 43.71 0.7M
2021-07-21 43.77 44.49 43.37 44.32 1.1M
2021-07-20 41.17 43.19 41.05 42.91 1.7M
2021-07-19 40.85 41.30 39.90 40.91 1.7M
2021-07-16 44.13 44.13 42.15 42.30 1.6M
2021-07-15 42.77 43.81 42.61 42.90 0.9M
2021-07-14 44.55 45.34 43.35 43.39 0.7M
2021-07-13 45.16 45.16 43.23 43.87 0.9M
2021-07-12 43.99 45.25 43.33 45.00 0.6M
2021-07-09 44.26 44.99 43.95 44.59 1.6M
2021-07-08 42.50 43.86 42.33 43.07 2.1M
2021-07-07 43.52 44.80 42.90 44.39 1.4M
2021-07-06 45.82 46.19 43.73 43.78 2.5M
2021-07-02 46.53 46.99 45.57 46.00 1.2M
2021-07-01 47.00 47.20 46.17 46.50 2.7M
2021-06-30 45.88 46.47 45.80 46.26 1.1M
2021-06-29 47.09 47.42 45.82 46.18 1.0M
2021-06-28 46.52 46.68 45.20 46.48 1.4M
2021-06-25 47.10 47.90 46.61 46.66 1.7M
2021-06-24 47.03 47.32 45.96 46.98 1.0M
2021-06-23 46.90 47.28 46.43 46.64 1.0M
2021-06-22 46.39 46.75 45.45 46.21 1.1M
2021-06-21 45.38 46.41 45.23 46.18 1.2M
2021-06-18 44.03 45.50 43.50 44.35 1.8M
2021-06-17 47.15 47.30 43.92 44.94 2.1M
2021-06-16 48.18 48.63 46.77 47.69 1.1M
2021-06-15 48.86 49.17 47.92 48.75 1.6M
2021-06-14 49.96 50.20 47.83 47.94 1.5M
2021-06-11 48.86 49.47 48.47 48.82 1.0M
2021-06-10 49.29 49.72 47.96 48.25 0.8M
2021-06-09 49.24 49.45 48.03 48.29 1.1M
2021-06-08 48.67 50.10 47.87 49.62 1.0M
2021-06-07 49.95 50.41 48.43 48.67 0.9M
2021-06-04 50.14 50.20 49.12 50.01 0.7M
2021-06-03 49.28 50.28 48.50 49.73 0.8M
2021-06-02 50.95 51.00 49.34 49.62 1.0M
2021-06-01 49.77 51.04 49.13 50.94 1.3M
2021-05-28 49.23 49.23 48.06 48.89 1.0M
2021-05-27 48.42 49.81 48.42 49.24 1.2M
2021-05-26 47.64 48.24 46.75 47.77 2.0M
2021-05-25 47.92 49.08 47.56 47.71 1.8M
2021-05-24 47.27 48.50 47.00 47.75 1.6M
2021-05-21 46.25 47.43 46.20 46.79 1.5M
2021-05-20 45.55 45.96 44.91 45.67 0.7M
2021-05-19 45.46 45.46 43.83 45.37 1.1M
2021-05-18 47.17 47.75 45.51 45.55 1.2M
2021-05-17 46.42 47.15 45.59 47.03 0.7M
2021-05-14 45.50 46.86 45.19 46.79 1.0M
2021-05-13 44.46 46.29 44.30 44.99 1.1M
2021-05-12 46.60 46.71 43.89 44.04 1.7M
2021-05-11 44.09 46.98 43.78 46.93 1.7M
2021-05-10 46.47 47.13 45.51 45.52 1.7M
2021-05-07 45.50 46.92 45.01 46.54 1.1M
2021-05-06 46.69 46.90 44.22 46.43 1.7M
2021-05-05 46.00 47.00 45.22 46.68 1.7M
2021-05-04 44.43 45.74 43.60 45.62 1.3M
2021-05-03 43.85 45.42 42.94 44.75 2.1M
2021-04-30 43.81 45.00 42.82 43.03 1.7M
2021-04-29 43.29 44.39 43.13 44.04 1.7M
2021-04-28 42.97 43.85 41.38 42.14 3.0M
2021-04-27 41.45 42.05 41.00 42.05 1.0M
2021-04-26 41.08 42.14 40.94 41.58 1.3M
2021-04-23 40.11 41.24 39.21 40.94 1.5M
2021-04-22 41.10 41.32 39.51 39.53 1.3M
2021-04-21 38.82 41.47 38.36 41.29 1.4M
2021-04-20 41.57 41.57 39.01 39.50 1.5M
2021-04-19 41.75 42.58 41.29 41.97 1.1M
2021-04-16 42.90 43.32 41.95 41.99 1.4M
2021-04-15 40.80 42.59 40.39 42.17 1.9M
2021-04-14 39.83 41.19 39.79 40.27 1.3M
2021-04-13 40.80 40.95 39.19 39.75 1.0M
2021-04-12 40.00 41.06 39.90 41.03 1.7M
2021-04-09 38.67 39.81 38.44 39.75 1.2M
2021-04-08 39.10 39.15 38.13 38.80 1.7M
2021-04-07 39.40 39.90 38.45 39.13 1.1M
2021-04-06 39.53 40.50 39.30 39.61 1.2M
2021-04-05 39.90 40.38 39.29 39.62 1.4M
2021-04-01 38.66 39.61 38.15 39.26 1.5M
2021-03-31 37.99 38.68 36.85 37.97 1.5M
2021-03-30 38.68 39.13 37.67 38.14 1.1M
2021-03-29 38.97 40.67 38.34 38.67 1.8M
2021-03-26 39.23 39.95 37.77 38.82 2.3M
2021-03-25 35.03 36.44 34.15 36.32 1.4M
2021-03-24 35.85 36.92 35.67 35.91 1.5M
2021-03-23 37.23 37.50 34.65 35.12 2.1M
2021-03-22 39.87 39.94 37.15 37.77 2.1M
2021-03-19 38.85 41.11 38.15 39.81 3.0M
2021-03-18 39.92 42.27 38.77 38.96 4.6M
2021-03-17 35.98 37.98 35.48 37.98 2.6M
2021-03-16 34.00 36.11 33.75 35.48 2.6M
2021-03-15 33.41 33.64 32.76 33.63 1.2M
2021-03-12 33.20 33.83 32.90 33.30 1.0M
2021-03-11 33.66 34.20 32.93 33.29 0.9M
2021-03-10 32.27 33.60 31.89 33.28 1.0M
2021-03-09 31.69 32.54 31.16 32.08 1.0M
2021-03-08 31.50 32.14 31.24 31.33 1.1M
2021-03-05 30.37 31.26 29.36 31.14 1.3M
2021-03-04 30.95 31.34 28.86 29.70 1.7M
2021-03-03 31.66 31.88 31.00 31.00 1.0M
2021-03-02 31.70 32.00 31.32 31.71 1.6M
2021-03-01 31.62 32.92 31.50 31.86 1.7M
2021-02-26 31.01 31.53 30.31 30.94 1.7M
2021-02-25 33.00 33.39 31.23 31.32 1.7M
2021-02-24 31.28 33.01 31.28 32.99 1.6M
2021-02-23 31.05 31.39 30.02 31.22 1.4M
2021-02-22 31.56 32.34 30.86 31.58 3.1M
2021-02-19 28.36 29.99 28.36 29.98 1.2M
2021-02-18 28.52 29.00 28.02 28.08 0.9M
2021-02-17 29.22 29.45 28.52 28.86 0.9M
2021-02-16 29.01 29.63 28.97 29.61 0.9M
2021-02-12 28.85 29.47 28.51 28.70 1.1M
2021-02-11 28.20 28.96 28.03 28.92 1.1M
2021-02-10 28.37 28.65 27.72 28.27 1.0M
2021-02-09 27.84 28.33 27.30 28.23 1.0M
2021-02-08 27.65 28.16 27.48 28.04 1.0M
2021-02-05 27.51 28.19 27.07 27.26 1.1M
2021-02-04 27.05 27.37 26.75 27.36 0.9M
2021-02-03 26.85 27.55 26.53 27.02 1.4M
2021-02-02 26.55 26.99 25.71 26.64 1.5M
2021-02-01 25.09 26.28 24.87 26.24 2.2M
2021-01-29 25.63 26.96 23.89 23.91 3.4M
2021-01-28 24.27 25.13 23.65 24.98 1.6M
2021-01-27 23.89 24.45 22.76 23.85 1.9M
2021-01-26 25.85 25.89 24.62 24.72 1.2M
2021-01-25 25.71 25.90 24.59 25.35 1.5M
2021-01-22 25.49 25.97 24.88 25.93 1.1M
2021-01-21 26.71 26.83 26.05 26.12 1.1M
2021-01-20 26.87 27.15 26.23 26.43 1.1M
2021-01-19 26.50 26.68 26.06 26.63 1.4M
2021-01-15 26.66 26.77 25.96 26.06 0.8M
2021-01-14 27.63 27.81 27.00 27.09 0.9M
2021-01-13 28.06 28.17 27.04 27.31 1.1M
2021-01-12 27.27 28.14 27.11 28.07 1.2M
2021-01-11 26.03 27.23 25.84 27.04 1.1M
2021-01-08 27.14 27.32 26.11 26.45 1.4M
2021-01-07 27.78 28.30 26.90 27.16 1.5M
2021-01-06 25.80 27.84 25.80 27.33 2.7M
2021-01-05 24.27 25.46 24.27 25.41 1.2M
2021-01-04 24.84 25.09 24.06 24.28 1.5M