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 43.09 43.62 43.09 43.61 36.6K
09:31 43.41 44.25 43.41 44.25 18.5K
09:32 44.19 44.35 44.15 44.35 9.2K
09:33 44.50 44.74 44.42 44.67 13.9K
09:34 44.74 45.09 44.74 45.08 35.4K
09:35 44.93 45.14 44.93 45.02 13.2K
09:36 45.09 45.10 45.00 45.10 12.9K
09:37 45.10 45.28 45.00 45.14 10.9K
09:38 45.01 45.21 45.01 45.13 8.0K
09:39 45.14 45.14 45.01 45.01 3.5K
09:40 45.08 45.09 45.03 45.04 2.9K
09:41 45.03 45.08 44.89 44.89 14.5K
09:42 44.68 44.68 44.58 44.66 6.2K
09:43 44.68 44.68 44.57 44.57 2.1K
09:44 44.59 44.59 44.52 44.55 1.4K
09:45 44.58 44.62 44.52 44.52 3.7K
09:46 44.50 44.58 44.48 44.48 2.7K
09:47 44.45 44.45 44.24 44.24 2.3K
09:48 44.26 44.31 44.17 44.27 5.0K
09:49 44.27 44.33 44.17 44.30 3.4K
09:50 44.33 44.33 44.07 44.07 3.3K
09:51 44.04 44.04 43.97 43.97 1.4K
09:52 43.94 43.94 43.84 43.84 1.9K
09:53 43.83 43.95 43.83 43.95 2.9K
09:54 43.88 43.88 43.85 43.85 3.4K
09:55 43.76 43.79 43.48 43.48 5.8K
09:56 43.48 43.53 43.47 43.47 9.0K
09:57 43.47 43.53 43.40 43.50 7.0K
09:58 43.54 43.60 43.47 43.60 3.7K
09:59 43.62 43.72 43.62 43.67 3.8K
10:00 43.67 43.76 43.67 43.74 3.3K
10:01 43.72 43.72 43.50 43.50 2.8K
10:02 43.50 43.62 43.50 43.62 3.1K
10:03 43.68 43.76 43.68 43.76 2.3K
10:04 43.72 43.72 43.61 43.63 1.8K
10:05 43.65 43.70 43.65 43.68 1.5K
10:06 43.68 43.68 43.53 43.55 1.8K
10:07 43.57 43.57 43.54 43.54 0.9K
10:08 43.59 43.59 43.56 43.58 2.7K
10:09 43.58 43.58 43.55 43.55 1.2K
10:10 43.54 43.56 43.49 43.49 2.3K
10:11 43.46 43.46 43.41 43.43 3.2K
10:12 43.43 43.43 43.38 43.38 0.7K
10:13 43.37 43.37 43.28 43.28 1.0K
10:14 43.28 43.30 43.27 43.27 1.3K
10:15 43.26 43.26 43.10 43.15 3.9K
10:16 43.16 43.20 43.11 43.20 1.3K
10:17 43.18 43.21 43.18 43.21 2.8K
10:18 43.28 43.33 43.28 43.33 0.9K
10:19 43.36 43.36 43.29 43.29 1.5K
10:20 43.31 43.31 43.28 43.31 1.3K
10:21 43.30 43.32 43.23 43.23 2.7K
10:22 43.21 43.24 43.21 43.22 1.2K
10:23 43.22 43.22 43.13 43.13 1.4K
10:24 43.15 43.15 43.09 43.11 1.5K
10:25 43.09 43.11 43.01 43.11 5.1K
10:26 43.08 43.08 42.99 42.99 5.6K
10:27 42.99 42.99 42.96 42.97 1.0K
10:28 42.97 42.97 42.87 42.91 3.4K
10:29 42.95 42.97 42.95 42.97 1.6K
10:30 42.97 42.97 42.91 42.91 1.8K
10:31 42.90 42.97 42.90 42.92 3.6K
10:32 42.96 43.01 42.96 43.01 2.6K
10:33 43.00 43.14 43.00 43.14 2.8K
10:34 43.14 43.17 43.13 43.13 1.8K
10:35 43.12 43.12 43.00 43.00 3.3K
10:36 43.03 43.04 43.03 43.03 0.8K
10:37 43.02 43.03 43.00 43.03 1.3K
10:38 43.01 43.01 42.89 42.94 4.6K
10:39 42.94 42.94 42.82 42.82 2.3K
10:40 42.86 42.88 42.84 42.85 5.4K
10:41 42.83 42.93 42.83 42.93 2.8K
10:42 42.93 42.93 42.91 42.91 0.4K
10:43 42.94 42.97 42.94 42.94 1.0K
10:44 42.93 42.96 42.93 42.93 3.5K
10:45 42.92 42.92 42.91 42.91 0.8K
10:46 42.92 42.92 42.81 42.81 3.8K
10:47 42.78 42.79 42.77 42.78 1.2K
10:48 42.75 42.77 42.71 42.73 2.4K
10:49 42.72 42.77 42.72 42.75 1.8K
10:50 42.72 42.73 42.68 42.73 2.9K
10:51 42.68 42.68 42.68 42.68 0.1K
10:52 42.65 42.65 42.64 42.64 1.5K
10:53 42.67 42.67 42.62 42.64 1.3K
10:54 42.62 42.62 42.60 42.60 2.3K
10:55 42.58 42.58 42.57 42.58 1.4K
10:56 42.61 42.61 42.57 42.57 2.0K
10:57 42.55 42.59 42.55 42.56 1.3K
10:58 42.61 42.67 42.60 42.67 2.6K
10:59 42.66 42.67 42.63 42.63 2.0K
11:00 42.64 42.69 42.64 42.66 1.9K
11:01 42.65 42.65 42.63 42.63 1.5K
11:02 42.63 42.63 42.62 42.62 1.6K
11:03 42.63 42.66 42.62 42.64 18.6K
11:04 42.64 42.64 42.61 42.61 0.6K
11:05 42.59 42.59 42.55 42.55 15.3K
11:06 42.53 42.55 42.52 42.54 2.6K
11:07 42.51 42.51 42.48 42.49 2.1K
11:08 42.47 42.47 42.46 42.46 0.5K
11:09 42.44 42.44 42.38 42.38 1.8K
11:10 42.38 42.38 42.33 42.33 0.9K
11:11 42.33 42.33 42.28 42.28 3.3K
11:12 42.27 42.27 42.22 42.23 1.8K
11:13 42.22 42.22 42.17 42.17 4.3K
11:14 42.17 42.25 42.15 42.25 5.8K
11:15 42.26 42.28 42.24 42.25 2.9K
11:16 42.21 42.21 42.18 42.18 1.9K
11:17 42.17 42.18 42.15 42.18 3.1K
11:18 42.23 42.23 42.20 42.20 2.4K
11:19 42.19 42.20 42.19 42.20 0.9K
11:20 42.19 42.19 42.15 42.18 3.5K
11:21 42.16 42.16 42.10 42.12 2.6K
11:22 42.16 42.28 42.16 42.24 5.6K
11:23 42.22 42.23 42.20 42.23 3.4K
11:24 42.27 42.28 42.24 42.26 4.1K
11:25 42.25 42.28 42.22 42.22 2.9K
11:26 42.21 42.21 42.18 42.18 0.8K
11:27 42.26 42.26 42.20 42.20 6.1K
11:28 42.19 42.19 42.08 42.15 2.6K
11:29 42.16 42.16 42.16 42.16 0.2K
11:30 42.12 42.12 42.12 42.12 2.0K
11:31 42.15 42.15 42.15 42.15 1.9K
11:32 42.19 42.20 42.15 42.15 5.4K
11:34 42.15 42.17 42.15 42.17 1.1K
11:35 42.12 42.19 42.12 42.17 3.5K
11:36 42.17 42.17 42.01 42.01 13.1K
11:37 42.06 42.06 42.03 42.03 2.0K
11:38 42.05 42.09 42.05 42.07 2.6K
11:39 42.05 42.08 42.05 42.08 0.6K
11:40 42.07 42.08 42.01 42.01 7.0K
11:41 42.06 42.08 42.06 42.07 2.4K
11:42 42.08 42.25 42.08 42.25 7.8K
11:43 42.23 42.23 42.14 42.14 2.3K
11:44 42.15 42.17 42.15 42.15 1.1K
11:45 42.15 42.21 42.14 42.21 3.5K
11:46 42.30 42.30 42.30 42.30 0.9K
11:47 42.31 42.33 42.30 42.33 2.4K
11:48 42.33 42.33 42.32 42.32 1.7K
11:49 42.31 42.31 42.30 42.30 0.4K
11:50 42.31 42.31 42.31 42.31 1.9K
11:51 42.29 42.37 42.29 42.37 5.5K
11:52 42.38 42.39 42.35 42.35 4.2K
11:53 42.36 42.40 42.36 42.40 1.2K
11:54 42.41 42.41 42.37 42.37 0.4K
11:55 42.40 42.40 42.38 42.38 1.7K
11:56 42.42 42.43 42.40 42.40 1.9K
11:57 42.38 42.38 42.37 42.38 1.5K
11:58 42.36 42.38 42.36 42.36 1.4K
11:59 42.36 42.36 42.36 42.36 0.5K
12:00 42.36 42.36 42.36 42.36 0.4K
12:01 42.39 42.42 42.39 42.42 2.7K
12:02 42.47 42.47 42.47 42.47 0.4K
12:03 42.47 42.48 42.46 42.47 2.0K
12:04 42.44 42.53 42.41 42.50 5.4K
12:05 42.48 42.48 42.39 42.39 1.3K
12:06 42.40 42.40 42.40 42.40 0.1K
12:07 42.37 42.37 42.36 42.36 4.5K
12:08 42.37 42.38 42.35 42.37 3.0K
12:09 42.40 42.40 42.37 42.37 4.1K
12:10 42.36 42.41 42.35 42.41 1.6K
12:11 42.39 42.41 42.39 42.41 0.8K
12:12 42.42 42.46 42.40 42.46 3.0K
12:13 42.45 42.45 42.40 42.40 2.1K
12:14 42.41 42.43 42.41 42.43 0.3K
12:15 42.46 42.51 42.45 42.51 2.3K
12:16 42.50 42.51 42.50 42.51 0.5K
12:17 42.49 42.49 42.49 42.49 0.7K
12:19 42.52 42.52 42.49 42.52 3.0K
12:21 42.51 42.52 42.50 42.52 3.3K
12:22 42.53 42.57 42.53 42.57 1.8K
12:23 42.57 42.58 42.57 42.58 0.4K
12:24 42.59 42.59 42.59 42.59 0.2K
12:25 42.59 42.59 42.51 42.51 4.6K
12:26 42.54 42.54 42.54 42.54 0.4K
12:27 42.53 42.53 42.51 42.52 1.2K
12:28 42.51 42.51 42.47 42.47 0.9K
12:29 42.50 42.50 42.48 42.48 1.0K
12:30 42.48 42.48 42.44 42.46 1.4K
12:31 42.43 42.55 42.43 42.55 4.0K
12:32 42.55 42.56 42.53 42.54 0.9K
12:33 42.55 42.55 42.55 42.55 1.5K
12:34 42.54 42.56 42.51 42.56 4.4K
12:35 42.56 42.56 42.48 42.48 2.0K
12:36 42.48 42.49 42.48 42.49 0.6K
12:37 42.52 42.54 42.50 42.54 1.0K
12:38 42.52 42.52 42.49 42.49 6.6K
12:39 42.48 42.48 42.48 42.48 0.1K
12:40 42.49 42.49 42.46 42.47 1.7K
12:41 42.46 42.50 42.46 42.47 1.6K
12:42 42.45 42.45 42.45 42.45 0.3K
12:43 42.44 42.45 42.42 42.42 1.3K
12:44 42.44 42.46 42.44 42.46 0.4K
12:45 42.46 42.46 42.46 42.46 0.3K
12:46 42.45 42.45 42.45 42.45 0.7K
12:47 42.46 42.46 42.44 42.44 3.0K
12:48 42.43 42.46 42.43 42.46 0.6K
12:49 42.45 42.46 42.45 42.46 1.2K
12:50 42.47 42.50 42.47 42.50 0.9K
12:51 42.49 42.51 42.49 42.51 1.2K
12:53 42.50 42.51 42.50 42.51 1.0K
12:54 42.49 42.49 42.48 42.48 0.6K
12:55 42.47 42.47 42.47 42.47 0.3K
12:57 42.47 42.47 42.47 42.47 1.1K
12:58 42.44 42.44 42.44 42.44 0.5K
12:59 42.42 42.42 42.38 42.38 1.7K
13:00 42.38 42.38 42.35 42.35 1.1K
13:01 42.34 42.34 42.34 42.34 0.1K
13:02 42.34 42.34 42.31 42.33 1.3K
13:03 42.33 42.34 42.33 42.34 0.3K
13:04 42.31 42.31 42.30 42.30 0.7K
13:05 42.30 42.31 42.30 42.31 0.5K
13:06 42.30 42.30 42.30 42.30 0.3K
13:07 42.28 42.29 42.28 42.29 1.5K
13:09 42.30 42.30 42.24 42.24 2.4K
13:10 42.24 42.24 42.17 42.17 2.0K
13:12 42.17 42.17 42.17 42.17 0.5K
13:13 42.15 42.15 42.15 42.15 0.2K
13:14 42.16 42.16 42.16 42.16 0.7K
13:15 42.14 42.14 42.12 42.13 0.6K
13:16 42.11 42.11 42.07 42.09 1.1K
13:17 42.11 42.11 42.11 42.11 0.5K
13:18 42.07 42.07 42.07 42.07 0.4K
13:19 42.09 42.09 42.09 42.09 0.6K
13:20 42.07 42.07 42.07 42.07 0.9K
13:22 42.09 42.09 42.09 42.09 1.8K
13:23 42.10 42.13 42.10 42.13 1.1K
13:24 42.13 42.13 42.12 42.12 0.7K
13:25 42.13 42.13 42.13 42.13 0.1K
13:26 42.11 42.11 42.11 42.11 1.4K
13:27 42.12 42.12 42.09 42.11 4.1K
13:28 42.12 42.12 42.10 42.10 0.2K
13:29 42.11 42.13 42.11 42.13 0.3K
13:30 42.10 42.11 42.10 42.11 1.6K
13:32 42.12 42.12 42.12 42.12 0.2K
13:33 42.12 42.12 42.09 42.10 1.2K
13:34 42.08 42.10 42.08 42.10 1.3K
13:35 42.09 42.09 42.09 42.09 0.2K
13:36 42.07 42.07 42.06 42.06 1.5K
13:37 42.09 42.09 42.07 42.08 1.5K
13:38 42.08 42.08 42.08 42.08 0.3K
13:39 42.07 42.09 42.06 42.06 1.0K
13:40 42.05 42.05 42.03 42.04 1.4K
13:41 42.05 42.05 42.05 42.05 0.6K
13:42 42.05 42.06 42.05 42.06 0.3K
13:43 42.07 42.07 42.05 42.05 0.6K
13:44 42.07 42.07 42.05 42.05 0.8K
13:45 42.04 42.15 42.04 42.15 10.2K
13:46 42.19 42.24 42.19 42.24 2.2K
13:47 42.26 42.28 42.26 42.28 0.3K
13:48 42.32 42.32 42.26 42.26 2.3K
13:49 42.24 42.24 42.24 42.24 0.3K
13:50 42.24 42.24 42.24 42.24 0.1K
13:51 42.22 42.29 42.22 42.29 0.8K
13:52 42.29 42.30 42.29 42.30 0.2K
13:53 42.27 42.27 42.25 42.26 1.7K
13:54 42.28 42.29 42.28 42.29 1.4K
13:55 42.28 42.28 42.28 42.28 0.3K
13:56 42.26 42.28 42.26 42.28 0.9K
13:57 42.29 42.33 42.29 42.33 0.4K
13:58 42.33 42.33 42.33 42.33 0.7K
13:59 42.33 42.36 42.33 42.36 1.2K
14:00 42.36 42.36 42.32 42.32 2.9K
14:01 42.35 42.36 42.32 42.32 3.6K
14:02 42.33 42.36 42.33 42.36 0.6K
14:03 42.32 42.32 42.29 42.29 2.0K
14:04 42.30 42.30 42.25 42.25 1.5K
14:05 42.24 42.24 42.21 42.21 0.3K
14:06 42.21 42.23 42.19 42.23 0.9K
14:07 42.23 42.23 42.22 42.22 1.1K
14:08 42.22 42.22 42.22 42.22 0.1K
14:09 42.19 42.19 42.19 42.19 0.7K
14:10 42.17 42.17 42.12 42.12 5.3K
14:11 42.10 42.13 42.10 42.13 1.6K
14:12 42.14 42.14 42.10 42.10 1.4K
14:14 42.10 42.10 42.10 42.10 0.3K
14:15 42.06 42.09 42.06 42.09 1.2K
14:16 42.09 42.09 42.06 42.06 2.5K
14:17 42.05 42.08 42.05 42.08 3.3K
14:19 42.09 42.09 42.07 42.07 1.2K
14:20 42.07 42.08 42.06 42.08 5.9K
14:21 42.10 42.18 42.10 42.18 2.6K
14:23 42.18 42.18 42.16 42.16 0.5K
14:24 42.17 42.18 42.12 42.12 3.2K
14:25 42.17 42.17 42.16 42.16 3.3K
14:26 42.14 42.14 42.13 42.14 1.7K
14:27 42.13 42.14 42.10 42.10 0.8K
14:29 42.06 42.06 42.05 42.05 3.6K
14:30 42.05 42.05 41.97 41.97 3.3K
14:31 41.99 41.99 41.99 41.99 1.3K
14:32 41.98 42.00 41.98 42.00 0.8K
14:33 42.00 42.01 42.00 42.00 1.3K
14:34 41.99 41.99 41.90 41.90 3.6K
14:35 41.91 41.92 41.89 41.92 2.4K
14:36 41.90 41.91 41.90 41.91 0.9K
14:38 41.92 41.93 41.91 41.91 1.1K
14:39 41.92 41.92 41.92 41.92 1.5K
14:40 41.98 41.98 41.96 41.96 2.9K
14:41 41.95 41.96 41.94 41.96 0.5K
14:42 41.97 41.97 41.94 41.94 2.7K
14:44 41.92 41.92 41.90 41.90 1.8K
14:45 41.92 41.93 41.92 41.93 0.7K
14:47 41.93 41.96 41.93 41.96 1.1K
14:48 41.94 41.94 41.92 41.92 2.2K
14:49 41.92 41.92 41.92 41.92 0.6K
14:51 41.91 41.91 41.90 41.90 0.8K
14:52 41.89 41.89 41.88 41.88 2.7K
14:54 41.89 41.89 41.89 41.89 0.8K
14:55 41.87 41.87 41.86 41.86 2.7K
14:56 41.86 41.86 41.86 41.86 1.2K
14:57 41.85 41.85 41.85 41.85 0.5K
14:58 41.85 41.86 41.85 41.86 3.0K
14:59 41.87 41.87 41.84 41.86 27.5K
15:00 41.87 41.88 41.87 41.88 3.1K
15:01 41.89 41.90 41.89 41.90 1.5K
15:02 41.89 41.90 41.89 41.90 1.2K
15:03 41.89 41.89 41.88 41.88 3.7K
15:04 41.87 41.88 41.87 41.88 2.5K
15:05 41.88 41.88 41.85 41.86 3.8K
15:06 41.86 41.86 41.86 41.86 0.6K
15:07 41.86 41.86 41.83 41.83 2.0K
15:08 41.82 41.82 41.81 41.81 1.0K
15:09 41.80 41.80 41.80 41.80 0.3K
15:10 41.83 41.83 41.77 41.77 5.6K
15:11 41.78 41.78 41.77 41.78 1.5K
15:12 41.77 41.77 41.77 41.77 1.8K
15:13 41.76 41.76 41.72 41.75 4.3K
15:14 41.76 41.76 41.75 41.75 0.6K
15:15 41.74 41.74 41.72 41.72 1.7K
15:16 41.74 41.74 41.71 41.71 3.0K
15:17 41.70 41.70 41.70 41.70 0.1K
15:19 41.68 41.85 41.68 41.84 9.3K
15:20 41.85 41.85 41.85 41.85 0.1K
15:21 41.84 41.88 41.84 41.86 1.5K
15:22 41.87 41.87 41.85 41.85 0.3K
15:23 41.88 41.88 41.87 41.87 0.9K
15:24 41.87 41.87 41.87 41.87 0.7K
15:25 41.86 41.86 41.86 41.86 1.4K
15:26 41.83 41.84 41.83 41.84 1.8K
15:27 41.83 41.84 41.82 41.84 1.2K
15:29 41.83 41.84 41.78 41.78 3.7K
15:30 41.78 41.78 41.74 41.74 5.8K
15:31 41.72 41.73 41.72 41.73 0.2K
15:32 41.74 41.74 41.63 41.64 3.7K
15:33 41.62 41.62 41.62 41.62 0.2K
15:34 41.62 41.70 41.62 41.68 6.3K
15:35 41.74 41.74 41.71 41.71 0.9K
15:36 41.72 41.72 41.71 41.71 0.6K
15:37 41.71 41.71 41.62 41.62 7.7K
15:38 41.62 41.62 41.62 41.62 0.2K
15:39 41.60 41.61 41.59 41.61 4.6K
15:40 41.60 41.62 41.60 41.62 2.2K
15:41 41.60 41.61 41.60 41.61 3.3K
15:42 41.60 41.60 41.58 41.59 1.8K
15:43 41.59 41.59 41.58 41.58 0.7K
15:44 41.58 41.60 41.58 41.60 2.5K
15:45 41.61 41.61 41.59 41.59 5.7K
15:46 41.60 41.63 41.60 41.63 4.6K
15:47 41.63 41.63 41.60 41.60 6.8K
15:48 41.59 41.59 41.58 41.59 3.7K
15:49 41.59 41.59 41.56 41.58 7.9K
15:50 41.58 41.66 41.58 41.66 8.3K
15:51 41.66 41.69 41.66 41.67 8.0K
15:52 41.66 41.66 41.60 41.61 8.2K
15:53 41.59 41.60 41.54 41.54 10.0K
15:54 41.55 41.56 41.53 41.54 14.6K
15:55 41.53 41.62 41.52 41.62 27.9K
15:56 41.62 41.63 41.61 41.63 18.2K
15:57 41.62 41.62 41.61 41.61 23.3K
15:58 41.59 41.60 41.59 41.60 16.5K
15:59 41.61 41.68 41.60 41.68 48.0K
16:00 41.68 41.68 41.68 41.68 620.3K
16:01 41.68 41.68 41.68 41.68 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