Open Text Corp

OTEX
🏛️ 加拿大 →
53.16
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 40.01 40.39 40.01 40.39 12.4K
09:31 40.20 40.27 40.00 40.21 8.6K
09:32 40.18 40.88 40.18 40.88 9.2K
09:33 41.05 41.41 41.05 41.41 2.8K
09:34 41.42 41.56 41.39 41.44 8.1K
09:35 41.57 41.89 41.56 41.67 7.7K
09:36 41.62 41.89 41.62 41.89 8.4K
09:37 41.87 41.96 41.84 41.84 8.4K
09:38 41.78 41.85 41.78 41.85 1.6K
09:39 41.82 41.87 41.82 41.83 5.4K
09:40 41.89 42.04 41.89 42.04 15.4K
09:41 42.10 42.26 42.10 42.19 23.0K
09:42 42.22 42.34 42.20 42.34 10.8K
09:43 42.37 42.44 42.33 42.41 15.1K
09:44 42.42 42.46 42.26 42.31 3.7K
09:45 42.34 42.36 42.02 42.09 8.2K
09:46 42.07 42.07 41.92 41.97 7.6K
09:47 41.92 42.05 41.92 41.96 8.9K
09:48 41.97 41.97 41.77 41.80 7.5K
09:49 41.78 41.78 41.64 41.74 4.3K
09:50 41.71 41.72 41.65 41.69 2.1K
09:51 41.78 41.94 41.78 41.94 3.2K
09:52 41.92 41.92 41.82 41.83 2.4K
09:53 41.78 41.85 41.77 41.84 2.5K
09:54 41.85 41.85 41.66 41.66 6.0K
09:55 41.62 41.64 41.59 41.59 1.6K
09:56 41.60 41.60 41.51 41.51 1.1K
09:57 41.56 41.65 41.56 41.65 4.1K
09:58 41.52 41.52 41.46 41.46 10.4K
09:59 41.46 41.46 41.41 41.41 1.5K
10:00 41.45 41.53 41.38 41.38 6.2K
10:01 41.37 41.37 41.15 41.33 11.2K
10:02 41.31 41.31 41.28 41.28 1.6K
10:03 41.28 41.46 41.28 41.46 2.4K
10:04 41.46 41.50 41.45 41.50 3.8K
10:05 41.49 41.51 41.47 41.49 3.3K
10:06 41.50 41.62 41.50 41.59 3.6K
10:07 41.58 41.58 41.55 41.56 4.6K
10:08 41.62 41.62 41.49 41.49 2.4K
10:09 41.46 41.46 41.36 41.36 1.9K
10:10 41.42 41.48 41.39 41.48 4.1K
10:11 41.49 41.54 41.43 41.51 5.5K
10:12 41.50 41.53 41.47 41.53 3.4K
10:13 41.54 41.58 41.52 41.57 4.9K
10:14 41.67 41.70 41.57 41.60 6.2K
10:15 41.49 41.49 41.38 41.44 4.2K
10:16 41.51 41.51 41.51 41.51 0.8K
10:17 41.54 41.54 41.35 41.38 5.8K
10:18 41.40 41.50 41.40 41.46 6.5K
10:19 41.48 41.48 41.48 41.48 0.3K
10:20 41.53 41.53 41.44 41.50 6.7K
10:21 41.51 41.51 41.50 41.50 1.2K
10:22 41.50 41.50 41.48 41.50 2.4K
10:23 41.48 41.48 41.41 41.41 1.3K
10:24 41.41 41.41 41.39 41.39 0.3K
10:25 41.52 41.65 41.52 41.63 9.1K
10:26 41.64 41.65 41.61 41.61 2.1K
10:27 41.64 41.68 41.62 41.62 6.5K
10:28 41.63 41.64 41.60 41.62 4.6K
10:29 41.62 41.63 41.62 41.63 0.6K
10:30 41.63 41.75 41.63 41.75 5.8K
10:31 41.76 41.82 41.76 41.82 1.5K
10:32 41.82 41.96 41.82 41.96 9.0K
10:33 41.98 42.09 41.98 42.09 7.9K
10:34 42.12 42.20 42.12 42.19 2.0K
10:35 42.20 42.30 42.16 42.30 3.8K
10:36 42.35 42.38 42.32 42.33 2.1K
10:37 42.33 42.41 42.33 42.41 2.8K
10:38 42.39 42.39 42.27 42.27 5.5K
10:39 42.21 42.21 42.12 42.12 4.1K
10:40 42.10 42.19 42.10 42.15 7.9K
10:41 42.15 42.17 42.15 42.15 0.8K
10:42 42.14 42.16 42.13 42.13 1.5K
10:43 42.19 42.19 42.14 42.14 7.8K
10:44 42.13 42.13 42.08 42.13 6.0K
10:45 42.14 42.16 42.12 42.16 4.0K
10:46 42.14 42.16 42.14 42.14 1.1K
10:47 42.12 42.12 42.07 42.12 2.3K
10:48 42.13 42.13 42.11 42.11 0.6K
10:49 42.06 42.09 42.06 42.09 1.7K
10:50 42.06 42.06 42.03 42.03 2.4K
10:51 41.96 42.02 41.96 41.98 2.7K
10:52 41.97 41.99 41.97 41.99 0.9K
10:53 41.96 41.96 41.93 41.96 1.8K
10:54 41.95 41.95 41.95 41.95 0.1K
10:55 41.92 41.92 41.92 41.92 0.8K
10:56 41.88 41.90 41.87 41.87 2.4K
10:57 41.88 41.88 41.77 41.79 1.0K
10:58 41.76 41.80 41.71 41.80 2.2K
10:59 41.80 41.80 41.78 41.78 1.0K
11:00 41.83 41.89 41.83 41.89 1.5K
11:01 41.92 42.06 41.92 42.06 3.9K
11:02 42.07 42.07 42.05 42.06 3.1K
11:03 42.07 42.17 42.07 42.14 4.5K
11:04 42.12 42.13 42.09 42.09 2.5K
11:05 42.06 42.06 42.03 42.03 1.5K
11:06 42.06 42.06 42.06 42.06 0.3K
11:07 42.09 42.09 42.09 42.09 1.0K
11:08 42.10 42.20 42.10 42.20 2.1K
11:09 42.25 42.27 42.25 42.27 1.5K
11:10 42.31 42.31 42.24 42.25 8.8K
11:11 42.23 42.28 42.14 42.14 8.8K
11:12 42.16 42.19 42.15 42.16 1.9K
11:13 42.14 42.19 42.11 42.14 4.1K
11:14 42.20 42.24 42.20 42.24 1.0K
11:15 42.25 42.25 42.15 42.15 1.6K
11:16 42.16 42.16 42.12 42.12 3.4K
11:17 42.15 42.15 42.13 42.15 1.1K
11:18 42.13 42.15 42.12 42.12 3.0K
11:19 42.12 42.12 42.06 42.06 0.9K
11:20 42.06 42.08 42.05 42.07 2.4K
11:21 42.10 42.20 42.10 42.20 1.7K
11:22 42.21 42.21 42.21 42.21 0.2K
11:23 42.28 42.28 42.28 42.28 0.9K
11:24 42.30 42.30 42.21 42.21 6.2K
11:25 42.22 42.22 42.15 42.17 3.8K
11:26 42.17 42.17 42.15 42.15 1.4K
11:27 42.14 42.17 42.12 42.17 3.9K
11:28 42.18 42.18 42.13 42.14 5.3K
11:29 42.12 42.19 42.12 42.18 3.6K
11:30 42.17 42.17 42.12 42.12 2.0K
11:31 42.12 42.12 42.12 42.12 0.4K
11:32 42.14 42.18 42.14 42.18 4.0K
11:33 42.18 42.24 42.18 42.24 3.3K
11:34 42.22 42.22 42.18 42.19 2.9K
11:35 42.18 42.18 42.17 42.17 0.9K
11:36 42.13 42.14 42.06 42.06 1.3K
11:37 42.06 42.06 42.00 42.01 2.7K
11:38 41.98 42.03 41.98 42.03 2.1K
11:39 42.00 42.00 41.99 42.00 1.3K
11:40 42.00 42.00 41.93 41.93 1.7K
11:41 41.93 41.95 41.93 41.94 1.4K
11:42 42.00 42.06 42.00 42.05 3.5K
11:43 42.03 42.03 41.98 42.01 1.4K
11:44 42.03 42.06 42.03 42.06 0.5K
11:45 41.96 42.01 41.96 42.01 2.7K
11:46 42.04 42.14 42.04 42.14 2.9K
11:47 42.15 42.15 42.15 42.15 1.2K
11:48 42.13 42.16 42.08 42.08 5.8K
11:49 42.06 42.12 42.06 42.12 3.9K
11:51 42.11 42.26 42.11 42.26 11.9K
11:52 42.26 42.29 42.25 42.26 3.3K
11:53 42.27 42.27 42.25 42.25 1.1K
11:54 42.27 42.29 42.26 42.29 3.0K
11:55 42.35 42.41 42.35 42.41 2.3K
11:56 42.41 42.41 42.41 42.41 1.8K
11:57 42.41 42.41 42.26 42.26 4.6K
11:58 42.26 42.27 42.24 42.24 2.3K
11:59 42.24 42.26 42.23 42.24 2.0K
12:00 42.26 42.26 42.20 42.20 1.5K
12:01 42.20 42.22 42.16 42.16 2.4K
12:02 42.21 42.27 42.18 42.26 7.3K
12:03 42.28 42.28 42.23 42.25 1.0K
12:04 42.23 42.24 42.23 42.23 0.9K
12:05 42.28 42.39 42.27 42.39 3.5K
12:06 42.37 42.38 42.37 42.38 1.4K
12:07 42.35 42.35 42.31 42.31 2.8K
12:08 42.33 42.38 42.33 42.38 1.7K
12:09 42.40 42.42 42.39 42.42 1.2K
12:10 42.39 42.39 42.36 42.36 3.0K
12:11 42.36 42.37 42.36 42.36 0.9K
12:12 42.37 42.37 42.36 42.36 0.6K
12:13 42.36 42.36 42.26 42.28 6.3K
12:14 42.30 42.30 42.26 42.26 2.3K
12:16 42.26 42.27 42.26 42.26 1.5K
12:17 42.27 42.27 42.20 42.20 3.1K
12:18 42.19 42.19 42.16 42.17 3.6K
12:19 42.15 42.17 42.15 42.15 0.5K
12:20 42.14 42.14 42.13 42.13 1.1K
12:21 42.11 42.11 42.05 42.05 0.7K
12:22 42.05 42.13 42.05 42.10 2.3K
12:23 42.11 42.11 42.09 42.09 0.2K
12:24 42.09 42.09 42.01 42.01 2.1K
12:25 42.01 42.01 42.01 42.01 0.3K
12:26 41.99 41.99 41.99 41.99 0.6K
12:27 42.00 42.12 42.00 42.12 2.1K
12:28 42.12 42.14 42.12 42.14 1.2K
12:29 42.14 42.19 42.14 42.15 1.6K
12:30 42.18 42.19 42.16 42.16 0.7K
12:31 42.14 42.15 42.12 42.14 2.7K
12:32 42.14 42.14 42.11 42.11 79.9K
12:33 42.10 42.20 42.10 42.20 2.6K
12:34 42.14 42.14 42.07 42.07 4.7K
12:35 42.09 42.11 42.09 42.10 0.9K
12:36 42.15 42.15 42.08 42.08 3.0K
12:38 42.13 42.13 42.13 42.13 0.7K
12:39 42.15 42.15 42.15 42.15 0.5K
12:40 42.19 42.19 42.16 42.16 1.9K
12:41 42.24 42.24 42.20 42.20 4.9K
12:42 42.17 42.18 42.17 42.18 0.6K
12:43 42.20 42.20 42.19 42.19 0.9K
12:44 42.27 42.27 42.27 42.27 2.8K
12:45 42.27 42.30 42.27 42.29 2.2K
12:46 42.36 42.41 42.36 42.41 3.2K
12:47 42.41 42.41 42.40 42.40 2.1K
12:48 42.41 42.42 42.41 42.42 0.5K
12:49 42.42 42.43 42.39 42.43 3.5K
12:50 42.44 42.45 42.34 42.34 2.7K
12:51 42.33 42.37 42.33 42.34 1.0K
12:52 42.32 42.36 42.32 42.35 2.4K
12:53 42.37 42.38 42.37 42.38 0.4K
12:54 42.36 42.36 42.36 42.36 0.5K
12:55 42.39 42.44 42.39 42.44 0.9K
12:56 42.42 42.45 42.42 42.42 0.9K
12:57 42.41 42.41 42.40 42.40 0.9K
12:58 42.40 42.41 42.39 42.41 0.3K
12:59 42.40 42.40 42.40 42.40 0.5K
13:00 42.39 42.40 42.37 42.37 1.5K
13:01 42.37 42.41 42.35 42.40 2.5K
13:02 42.42 42.43 42.42 42.42 0.7K
13:03 42.43 42.43 42.43 42.43 1.2K
13:04 42.46 42.46 42.46 42.46 0.7K
13:06 42.47 42.47 42.45 42.45 0.9K
13:07 42.48 42.49 42.48 42.49 2.3K
13:09 42.47 42.47 42.44 42.44 2.0K
13:12 42.43 42.48 42.43 42.45 3.1K
13:13 42.47 42.48 42.47 42.48 0.5K
13:14 42.49 42.63 42.49 42.63 12.9K
13:15 42.61 42.61 42.59 42.59 1.4K
13:16 42.56 42.56 42.55 42.55 0.9K
13:17 42.55 42.58 42.54 42.54 2.9K
13:18 42.56 42.56 42.56 42.56 0.5K
13:19 42.56 42.56 42.56 42.56 0.6K
13:20 42.59 42.59 42.51 42.51 1.7K
13:21 42.52 42.52 42.52 42.52 0.1K
13:22 42.52 42.55 42.51 42.55 0.9K
13:23 42.54 42.54 42.52 42.52 0.6K
13:24 42.54 42.54 42.52 42.52 1.3K
13:25 42.52 42.56 42.52 42.55 2.3K
13:26 42.58 42.58 42.58 42.58 0.2K
13:27 42.54 42.61 42.53 42.61 1.7K
13:28 42.63 42.63 42.61 42.61 0.3K
13:29 42.62 42.62 42.59 42.60 2.4K
13:31 42.60 42.63 42.60 42.61 1.8K
13:32 42.65 42.65 42.61 42.61 1.7K
13:33 42.60 42.60 42.59 42.59 0.5K
13:34 42.58 42.58 42.55 42.55 0.8K
13:35 42.55 42.56 42.55 42.56 0.5K
13:36 42.54 42.55 42.54 42.55 0.4K
13:37 42.57 42.58 42.56 42.56 2.1K
13:38 42.57 42.57 42.57 42.57 0.2K
13:39 42.59 42.68 42.59 42.65 1.6K
13:40 42.66 42.66 42.61 42.61 1.4K
13:41 42.61 42.61 42.61 42.61 0.2K
13:42 42.61 42.61 42.59 42.59 0.5K
13:43 42.59 42.65 42.59 42.63 2.9K
13:44 42.64 42.64 42.63 42.63 0.4K
13:45 42.66 42.67 42.65 42.66 1.5K
13:46 42.64 42.67 42.64 42.66 3.5K
13:47 42.64 42.64 42.64 42.64 0.5K
13:48 42.66 42.66 42.65 42.65 0.5K
13:49 42.64 42.64 42.59 42.62 1.9K
13:51 42.67 42.67 42.62 42.62 2.6K
13:52 42.63 42.63 42.62 42.62 0.2K
13:53 42.65 42.65 42.62 42.62 0.4K
13:54 42.61 42.61 42.54 42.56 2.1K
13:55 42.58 42.58 42.56 42.56 0.2K
13:56 42.56 42.56 42.55 42.56 1.0K
13:57 42.56 42.59 42.56 42.59 1.4K
13:58 42.60 42.60 42.41 42.41 3.3K
13:59 42.40 42.41 42.31 42.31 2.9K
14:00 42.37 42.37 42.34 42.34 2.3K
14:01 42.38 42.41 42.38 42.41 0.9K
14:02 42.41 42.41 42.41 42.41 0.1K
14:03 42.42 42.48 42.42 42.48 1.3K
14:04 42.44 42.45 42.39 42.39 4.3K
14:05 42.40 42.46 42.40 42.45 1.0K
14:06 42.48 42.51 42.46 42.49 0.5K
14:07 42.50 42.50 42.50 42.50 0.7K
14:08 42.52 42.53 42.52 42.53 0.6K
14:09 42.50 42.50 42.49 42.49 0.9K
14:10 42.51 42.55 42.51 42.52 1.7K
14:11 42.53 42.53 42.49 42.49 0.9K
14:12 42.51 42.51 42.48 42.49 2.3K
14:13 42.45 42.48 42.44 42.48 2.6K
14:14 42.48 42.48 42.46 42.47 0.5K
14:15 42.45 42.47 42.45 42.46 0.5K
14:16 42.47 42.47 42.41 42.44 1.9K
14:17 42.46 42.46 42.44 42.44 0.3K
14:18 42.44 42.47 42.44 42.45 1.0K
14:19 42.44 42.44 42.42 42.42 1.9K
14:20 42.41 42.43 42.41 42.43 0.7K
14:21 42.42 42.44 42.42 42.43 0.7K
14:22 42.42 42.42 42.42 42.42 0.4K
14:23 42.42 42.44 42.41 42.41 1.2K
14:24 42.45 42.46 42.43 42.43 3.2K
14:25 42.43 42.45 42.43 42.45 1.6K
14:26 42.44 42.47 42.44 42.46 0.8K
14:27 42.47 42.49 42.46 42.49 1.4K
14:28 42.49 42.50 42.45 42.46 1.9K
14:29 42.49 42.52 42.49 42.52 0.9K
14:30 42.52 42.52 42.48 42.48 1.1K
14:31 42.48 42.48 42.45 42.45 2.1K
14:32 42.43 42.43 42.40 42.41 1.1K
14:33 42.39 42.40 42.38 42.38 1.0K
14:34 42.38 42.38 42.33 42.35 1.0K
14:35 42.35 42.37 42.35 42.37 1.9K
14:36 42.36 42.38 42.32 42.32 1.0K
14:37 42.32 42.35 42.31 42.31 1.1K
14:38 42.30 42.31 42.30 42.31 1.4K
14:39 42.30 42.30 42.29 42.29 0.5K
14:40 42.32 42.42 42.32 42.42 2.2K
14:41 42.41 42.41 42.41 42.41 0.7K
14:42 42.40 42.42 42.40 42.42 0.4K
14:43 42.40 42.40 42.40 42.40 1.4K
14:44 42.42 42.42 42.39 42.39 2.3K
14:45 42.40 42.41 42.40 42.40 0.5K
14:46 42.40 42.41 42.40 42.40 1.2K
14:47 42.40 42.46 42.40 42.46 5.0K
14:48 42.46 42.48 42.46 42.47 2.2K
14:49 42.49 42.49 42.49 42.49 0.6K
14:50 42.46 42.47 42.46 42.47 1.4K
14:51 42.47 42.49 42.47 42.49 0.9K
14:52 42.50 42.53 42.50 42.53 0.8K
14:53 42.58 42.65 42.58 42.65 2.8K
14:54 42.59 42.59 42.55 42.55 2.9K
14:55 42.54 42.55 42.54 42.55 0.6K
14:56 42.56 42.57 42.53 42.53 2.1K
14:57 42.52 42.52 42.51 42.51 0.5K
14:58 42.51 42.51 42.50 42.51 0.6K
14:59 42.52 42.52 42.52 42.52 0.8K
15:00 42.52 42.55 42.52 42.54 1.8K
15:01 42.56 42.57 42.55 42.57 2.1K
15:02 42.60 42.63 42.60 42.63 2.7K
15:03 42.63 42.67 42.63 42.67 1.7K
15:04 42.67 42.67 42.64 42.65 3.0K
15:05 42.66 42.66 42.64 42.64 1.3K
15:06 42.62 42.64 42.55 42.59 2.0K
15:07 42.60 42.61 42.60 42.61 1.3K
15:08 42.62 42.62 42.59 42.60 2.8K
15:09 42.61 42.63 42.60 42.62 1.1K
15:10 42.62 42.67 42.62 42.67 4.2K
15:11 42.65 42.65 42.57 42.59 4.1K
15:12 42.59 42.61 42.58 42.61 2.8K
15:13 42.62 42.63 42.61 42.62 0.9K
15:14 42.62 42.62 42.62 42.62 0.4K
15:16 42.62 42.67 42.62 42.66 4.0K
15:17 42.66 42.66 42.64 42.64 2.1K
15:18 42.64 42.64 42.63 42.64 0.9K
15:19 42.64 42.70 42.64 42.70 3.2K
15:20 42.72 42.72 42.71 42.71 3.3K
15:21 42.73 42.73 42.71 42.71 2.1K
15:22 42.72 42.72 42.72 42.72 1.7K
15:23 42.72 42.78 42.72 42.74 5.0K
15:24 42.74 42.74 42.71 42.71 2.2K
15:25 42.73 42.73 42.71 42.71 0.9K
15:26 42.70 42.72 42.67 42.68 1.5K
15:27 42.69 42.70 42.69 42.69 2.6K
15:28 42.69 42.69 42.68 42.68 1.0K
15:29 42.69 42.69 42.66 42.67 0.8K
15:30 42.68 42.68 42.65 42.66 2.6K
15:31 42.64 42.66 42.62 42.62 1.8K
15:32 42.60 42.62 42.60 42.61 1.6K
15:33 42.62 42.62 42.60 42.60 1.3K
15:34 42.60 42.60 42.58 42.59 2.0K
15:35 42.61 42.61 42.59 42.59 1.9K
15:36 42.59 42.65 42.59 42.65 5.7K
15:37 42.65 42.65 42.62 42.63 5.8K
15:38 42.63 42.67 42.63 42.63 3.9K
15:39 42.62 42.64 42.61 42.63 2.9K
15:40 42.62 42.63 42.61 42.63 5.7K
15:41 42.64 42.67 42.64 42.65 2.7K
15:42 42.63 42.63 42.58 42.59 2.6K
15:43 42.59 42.59 42.58 42.59 4.9K
15:44 42.58 42.61 42.58 42.60 3.1K
15:45 42.60 42.65 42.60 42.64 5.2K
15:46 42.63 42.65 42.62 42.63 2.4K
15:47 42.62 42.63 42.62 42.62 2.4K
15:48 42.61 42.63 42.61 42.63 3.7K
15:49 42.63 42.63 42.61 42.61 6.4K
15:50 42.61 42.66 42.60 42.60 14.6K
15:51 42.61 42.63 42.60 42.63 4.3K
15:52 42.62 42.63 42.61 42.62 3.5K
15:53 42.65 42.69 42.65 42.69 10.0K
15:54 42.67 42.68 42.63 42.64 10.6K
15:55 42.65 42.66 42.46 42.46 30.4K
15:56 42.45 42.49 42.43 42.49 24.5K
15:57 42.49 42.52 42.46 42.52 13.3K
15:58 42.53 42.53 42.49 42.49 8.6K
15:59 42.50 42.51 42.49 42.50 17.3K
16:00 42.52 42.52 42.52 42.52 610.4K
16:01 42.52 42.52 42.52 42.52 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据