欧林

OLN
🏛️ 美国 →
23.96
最后更新: 2025-09-26
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 53.09 53.28 52.52 52.94 1.1M
2022-12-29 53.29 54.14 53.29 53.51 0.5M
2022-12-28 54.08 54.50 53.00 53.20 0.6M
2022-12-27 53.76 54.25 53.40 54.07 0.8M
2022-12-23 52.49 53.57 52.44 53.51 0.5M
2022-12-22 52.55 52.99 51.30 52.47 0.9M
2022-12-21 52.16 53.48 52.16 53.22 1.0M
2022-12-20 51.22 52.54 51.22 51.69 0.9M
2022-12-19 51.52 52.25 51.05 51.26 1.0M
2022-12-16 50.94 51.56 50.65 51.40 3.4M
2022-12-15 53.16 53.68 51.40 51.51 1.5M
2022-12-14 54.92 55.17 53.60 54.24 1.5M
2022-12-13 56.80 57.05 54.56 54.93 1.6M
2022-12-12 53.85 54.98 53.57 54.90 1.0M
2022-12-09 54.65 55.15 53.61 53.78 1.1M
2022-12-08 55.99 56.31 54.57 54.74 1.2M
2022-12-07 54.57 56.17 54.24 55.32 1.1M
2022-12-06 55.02 55.96 54.09 54.96 1.6M
2022-12-05 55.88 55.99 54.91 55.03 1.0M
2022-12-02 55.91 57.15 55.81 56.57 0.8M
2022-12-01 57.15 57.49 56.30 56.54 0.9M
2022-11-30 56.89 57.02 55.44 56.98 1.3M
2022-11-29 56.62 57.22 56.14 56.80 0.8M
2022-11-28 57.19 57.50 56.02 56.07 0.8M
2022-11-25 57.77 58.44 57.68 57.89 0.7M
2022-11-23 57.59 58.36 57.30 58.03 1.0M
2022-11-22 57.07 58.20 56.80 57.93 1.3M
2022-11-21 54.90 56.74 54.68 56.33 1.6M
2022-11-18 57.31 57.58 56.20 57.02 0.9M
2022-11-17 55.39 56.66 54.45 56.66 1.4M
2022-11-16 57.88 58.22 55.28 56.43 2.5M
2022-11-15 60.59 61.71 58.35 58.53 3.5M
2022-11-14 58.74 61.50 58.20 60.44 1.8M
2022-11-11 59.74 60.67 57.19 59.31 3.0M
2022-11-10 57.96 59.83 57.47 59.48 1.8M
2022-11-09 56.80 57.98 55.07 55.13 1.5M
2022-11-08 57.92 59.11 57.41 57.78 1.6M
2022-11-07 57.56 58.06 56.76 57.51 1.2M
2022-11-04 56.00 58.45 55.75 57.45 1.9M
2022-11-03 51.90 55.17 51.81 54.70 1.4M
2022-11-02 54.24 55.53 52.97 53.04 1.6M
2022-11-01 53.91 55.51 53.31 54.44 1.6M
2022-10-31 53.97 54.26 52.92 52.95 1.3M
2022-10-28 51.83 54.32 51.19 54.19 2.0M
2022-10-27 51.00 53.53 49.34 52.32 2.9M
2022-10-26 49.89 50.77 49.16 49.52 2.0M
2022-10-25 47.62 49.55 47.57 49.47 1.5M
2022-10-24 49.80 50.11 47.93 47.95 1.8M
2022-10-21 47.53 49.93 47.53 49.49 4.5M
2022-10-20 48.10 49.19 47.20 47.50 1.3M
2022-10-19 48.55 49.02 47.51 47.81 1.3M
2022-10-18 48.94 49.64 48.00 48.84 1.4M
2022-10-17 47.91 48.09 47.08 47.46 1.7M
2022-10-14 48.75 49.26 46.77 46.85 1.3M
2022-10-13 45.66 48.52 45.23 48.03 1.6M
2022-10-12 46.77 46.88 45.56 46.46 1.1M
2022-10-11 46.33 47.68 45.73 46.82 1.3M
2022-10-10 46.80 47.94 46.62 46.97 1.7M
2022-10-07 46.45 47.38 45.95 46.34 1.1M
2022-10-06 46.93 47.96 46.93 46.99 1.1M
2022-10-05 46.69 47.98 46.40 47.48 1.2M
2022-10-04 45.66 47.75 45.56 47.62 2.1M
2022-10-03 43.29 45.56 43.29 45.11 2.1M
2022-09-30 42.20 43.80 41.84 42.88 2.1M
2022-09-29 42.30 42.38 41.33 42.21 1.6M
2022-09-28 42.65 43.43 41.99 43.07 2.3M
2022-09-27 43.32 43.51 41.94 42.45 1.4M
2022-09-26 43.51 44.77 42.51 42.60 1.5M
2022-09-23 44.06 44.58 43.14 44.09 2.0M
2022-09-22 45.67 46.08 44.90 45.24 1.5M
2022-09-21 45.93 47.25 45.22 45.25 1.9M
2022-09-20 45.18 46.20 44.26 45.77 3.4M
2022-09-19 45.06 47.97 44.80 47.78 3.0M
2022-09-16 47.91 47.91 45.71 45.87 5.0M
2022-09-15 49.56 50.10 48.48 48.77 2.0M
2022-09-14 51.39 51.58 48.90 49.77 2.2M
2022-09-13 54.00 54.24 51.32 51.41 1.9M
2022-09-12 56.00 56.55 55.39 55.72 1.2M
2022-09-09 54.88 55.80 54.57 55.41 1.0M
2022-09-08 52.95 54.16 52.04 54.15 1.0M
2022-09-07 52.45 53.85 52.01 53.72 1.0M
2022-09-06 52.65 53.88 51.64 52.74 1.6M
2022-09-02 54.71 54.83 53.15 53.41 1.2M
2022-09-01 53.75 54.01 52.72 53.73 1.2M
2022-08-31 55.30 55.42 54.17 54.66 1.2M
2022-08-30 56.06 56.52 54.46 55.16 1.1M
2022-08-29 55.37 56.81 55.36 55.95 0.9M
2022-08-26 58.43 58.88 56.46 56.48 0.8M
2022-08-25 56.64 58.40 56.48 58.36 1.1M
2022-08-24 55.94 56.77 55.66 56.07 0.8M
2022-08-23 55.17 57.07 55.17 56.27 0.9M
2022-08-22 55.49 56.00 54.64 55.01 1.1M
2022-08-19 57.74 58.15 56.48 56.62 1.3M
2022-08-18 57.97 58.34 57.49 58.13 0.9M
2022-08-17 57.61 57.93 56.90 57.58 0.9M
2022-08-16 57.09 58.56 57.09 58.24 1.1M
2022-08-15 57.07 57.93 56.64 57.20 1.0M
2022-08-12 56.49 58.17 56.29 58.10 1.1M
2022-08-11 55.54 57.26 55.54 56.43 1.1M
2022-08-10 54.55 55.72 54.55 54.96 1.3M
2022-08-09 53.56 53.92 53.00 53.54 1.2M
2022-08-08 53.50 55.19 53.50 53.77 1.5M
2022-08-05 52.13 53.72 52.07 52.87 1.6M
2022-08-04 51.59 52.43 50.89 52.17 1.6M
2022-08-03 51.88 52.00 51.00 51.01 1.3M
2022-08-02 51.20 52.17 50.59 51.53 1.4M
2022-08-01 51.47 52.70 50.52 51.69 2.1M
2022-07-29 51.89 52.92 50.01 52.27 3.1M
2022-07-28 49.88 50.01 48.78 49.59 1.7M
2022-07-27 48.70 49.59 48.11 49.46 1.0M
2022-07-26 48.87 49.00 48.04 48.57 1.0M
2022-07-25 48.28 49.15 47.84 49.05 1.2M
2022-07-22 48.88 49.35 47.61 47.91 0.8M
2022-07-21 47.78 48.61 47.31 48.53 0.8M
2022-07-20 48.44 48.87 47.80 48.75 1.1M
2022-07-19 48.30 49.30 48.22 48.95 1.2M
2022-07-18 47.48 48.01 47.13 47.35 1.5M
2022-07-15 47.31 47.56 46.14 46.44 0.9M
2022-07-14 45.83 46.48 45.30 46.44 1.2M
2022-07-13 46.12 47.63 46.03 47.04 1.4M
2022-07-12 46.47 47.80 46.47 46.70 1.4M
2022-07-11 46.75 48.00 46.58 47.19 1.5M
2022-07-08 48.01 48.54 47.41 47.69 1.5M
2022-07-07 46.24 48.20 46.24 47.63 2.3M
2022-07-06 44.55 45.37 43.66 45.05 2.6M
2022-07-05 44.47 44.80 43.02 44.49 2.1M
2022-07-01 45.88 46.51 44.06 45.60 1.9M
2022-06-30 45.38 46.62 45.22 46.28 2.3M
2022-06-29 47.54 47.62 45.02 46.26 1.8M
2022-06-28 47.70 48.33 46.63 47.48 2.0M
2022-06-27 46.62 47.83 46.37 47.23 1.7M
2022-06-24 45.92 47.24 45.51 46.66 2.9M
2022-06-23 46.77 47.26 44.75 45.30 2.4M
2022-06-22 46.76 47.58 45.63 47.14 3.4M
2022-06-21 49.46 49.83 48.39 48.58 2.4M
2022-06-17 48.30 49.14 47.24 48.15 4.0M
2022-06-16 50.09 50.63 48.65 49.29 3.2M
2022-06-15 56.27 56.60 50.90 51.46 6.0M
2022-06-14 56.04 57.97 55.90 57.21 2.0M
2022-06-13 59.41 59.80 56.62 56.81 3.1M
2022-06-10 62.64 62.64 60.85 61.01 2.0M
2022-06-09 64.35 65.70 63.61 64.44 1.2M
2022-06-08 65.30 65.76 64.51 64.89 0.9M
2022-06-07 64.70 66.23 63.83 66.02 1.2M
2022-06-06 66.35 66.53 65.01 65.15 1.4M
2022-06-03 66.20 66.35 65.21 65.70 1.1M
2022-06-02 64.75 67.25 64.47 66.92 2.0M
2022-06-01 65.90 66.54 63.20 64.32 1.6M
2022-05-31 66.59 66.96 65.51 65.79 2.1M
2022-05-27 64.82 66.84 64.49 66.82 2.1M
2022-05-26 63.65 64.78 63.46 64.51 1.3M
2022-05-25 61.10 63.16 61.05 62.73 1.3M
2022-05-24 62.50 62.50 60.74 62.17 2.2M
2022-05-23 62.73 63.77 62.27 63.62 2.0M
2022-05-20 63.95 64.34 60.90 62.55 1.4M
2022-05-19 62.10 64.55 62.08 63.31 1.0M
2022-05-18 64.58 65.31 62.80 63.00 1.8M
2022-05-17 64.38 65.54 64.14 65.23 1.4M
2022-05-16 62.01 63.58 61.29 62.79 1.4M
2022-05-13 60.82 63.25 60.82 62.50 2.0M
2022-05-12 58.40 60.50 58.16 60.28 1.9M
2022-05-11 59.81 62.40 59.31 59.42 1.9M
2022-05-10 60.94 61.66 58.29 59.54 2.4M
2022-05-09 62.24 62.88 60.33 60.67 2.1M
2022-05-06 63.39 64.37 62.13 63.40 2.0M
2022-05-05 64.27 65.30 62.71 64.19 2.1M
2022-05-04 62.08 64.74 61.89 64.52 1.9M
2022-05-03 58.96 62.59 58.96 61.98 3.3M
2022-05-02 59.39 60.70 57.21 58.86 2.3M
2022-04-29 57.38 61.50 56.66 57.40 3.3M
2022-04-28 52.65 53.60 50.27 53.26 2.1M
2022-04-27 51.75 53.15 51.65 52.22 1.7M
2022-04-26 52.99 53.44 51.77 52.01 1.7M
2022-04-25 53.50 53.93 50.76 53.34 2.4M
2022-04-22 56.80 56.97 54.58 54.84 1.9M
2022-04-21 60.39 60.41 56.68 57.03 3.3M
2022-04-20 60.11 60.91 59.22 59.30 1.8M
2022-04-19 58.68 60.05 58.28 59.73 1.4M
2022-04-18 58.00 59.02 57.71 58.87 1.2M
2022-04-14 58.00 59.29 57.81 58.21 2.0M
2022-04-13 56.68 57.90 56.49 57.42 1.5M
2022-04-12 55.24 57.25 55.24 56.27 1.7M
2022-04-11 54.81 56.35 54.57 54.81 1.8M
2022-04-08 54.16 55.87 54.16 55.28 1.8M
2022-04-07 53.65 54.53 53.23 53.90 2.9M
2022-04-06 52.75 54.29 52.06 54.03 2.8M
2022-04-05 53.14 54.20 52.76 53.54 2.3M
2022-04-04 53.63 53.63 51.83 52.90 1.8M
2022-04-01 52.86 54.34 52.45 53.18 1.2M
2022-03-31 52.73 53.55 52.28 52.28 1.8M
2022-03-30 53.93 53.93 52.25 52.89 1.5M
2022-03-29 51.97 53.57 51.02 53.55 1.5M
2022-03-28 52.14 52.14 50.91 51.74 0.9M
2022-03-25 52.70 53.16 51.67 52.35 1.2M
2022-03-24 52.90 53.46 52.35 53.01 1.2M
2022-03-23 53.38 53.95 52.38 52.42 1.2M
2022-03-22 53.54 54.61 53.46 53.81 1.7M
2022-03-21 54.12 54.95 52.46 53.17 2.4M
2022-03-18 51.61 52.62 51.40 52.56 3.2M
2022-03-17 52.05 53.09 51.00 51.60 2.4M
2022-03-16 50.86 52.99 50.64 52.82 2.4M
2022-03-15 50.13 52.05 49.36 50.25 2.6M
2022-03-14 50.01 52.29 49.52 51.63 2.3M
2022-03-11 48.28 49.75 48.28 48.67 1.9M
2022-03-10 46.64 48.34 46.32 48.20 1.6M
2022-03-09 46.21 47.92 45.63 47.21 2.4M
2022-03-08 45.21 45.81 44.40 44.61 2.5M
2022-03-07 47.75 47.78 44.24 44.78 2.6M
2022-03-04 47.86 48.29 46.98 47.65 1.6M
2022-03-03 50.54 51.05 48.57 49.00 1.5M
2022-03-02 49.40 50.98 49.18 50.44 1.3M
2022-03-01 51.69 52.09 47.87 48.68 1.9M
2022-02-28 49.70 51.74 49.56 51.51 1.3M
2022-02-25 48.96 51.11 48.66 50.99 1.5M
2022-02-24 46.46 48.98 45.90 48.82 2.1M
2022-02-23 49.68 50.19 48.13 48.36 1.7M
2022-02-22 49.29 50.65 48.76 49.29 1.9M
2022-02-18 49.92 51.03 49.53 49.59 1.6M
2022-02-17 51.54 51.94 49.91 50.09 1.8M
2022-02-16 52.06 53.16 51.81 52.52 1.3M
2022-02-15 50.52 52.78 50.52 52.41 2.7M
2022-02-14 51.65 51.81 50.02 50.35 1.4M
2022-02-11 52.48 52.71 51.07 51.44 2.0M
2022-02-10 52.61 54.18 52.28 52.71 3.0M
2022-02-09 51.74 53.68 51.74 53.33 1.9M
2022-02-08 49.13 51.33 49.10 51.28 1.8M
2022-02-07 50.23 50.23 48.65 48.89 1.8M
2022-02-04 50.37 51.00 49.14 49.95 1.8M
2022-02-03 50.33 51.52 49.85 50.99 1.9M
2022-02-02 51.60 52.02 50.20 50.93 1.8M
2022-02-01 51.15 51.87 50.51 51.22 2.3M
2022-01-31 47.62 50.77 47.49 50.67 3.4M
2022-01-28 49.62 51.42 46.59 47.79 4.1M
2022-01-27 49.90 51.51 48.80 49.40 1.7M
2022-01-26 50.25 51.58 49.03 49.59 2.4M
2022-01-25 47.75 50.09 47.07 49.52 2.5M
2022-01-24 46.68 49.01 45.57 48.74 2.8M
2022-01-21 50.00 50.20 47.86 48.14 2.4M
2022-01-20 52.57 52.72 50.08 50.15 1.4M
2022-01-19 53.43 53.99 52.02 52.18 1.1M
2022-01-18 54.60 55.10 52.64 52.86 1.6M
2022-01-14 54.00 55.57 53.93 55.47 1.3M
2022-01-13 54.74 55.53 54.27 54.82 1.8M
2022-01-12 54.73 55.88 54.34 54.69 1.4M
2022-01-11 53.60 53.91 52.21 53.89 2.0M
2022-01-10 53.15 53.88 51.92 52.88 1.2M
2022-01-07 53.42 54.87 53.02 53.90 2.0M
2022-01-06 53.06 53.79 51.15 52.95 2.4M
2022-01-05 56.28 56.41 52.30 52.69 2.6M
2022-01-04 56.74 56.96 55.79 56.21 2.4M
2022-01-03 57.52 58.03 55.56 55.85 2.0M