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 42.94 42.94 42.94 42.94 1.8K
09:33 43.06 43.06 43.06 43.06 0.6K
09:34 43.15 43.15 43.05 43.05 3.1K
09:35 43.09 43.16 43.09 43.10 1.5K
09:36 43.12 43.12 43.12 43.12 0.1K
09:37 43.14 43.16 43.10 43.16 1.5K
09:39 43.14 43.14 43.14 43.14 0.5K
09:40 43.16 43.16 43.16 43.16 0.4K
09:41 43.15 43.17 43.15 43.15 0.3K
09:42 43.25 43.34 43.25 43.30 2.2K
09:43 43.32 43.33 43.30 43.30 0.6K
09:44 43.32 43.32 43.32 43.32 0.4K
09:45 43.36 43.36 43.30 43.30 1.5K
09:47 43.27 43.27 43.25 43.25 1.1K
09:48 43.24 43.24 43.20 43.20 1.7K
09:49 43.21 43.21 43.21 43.21 0.1K
09:50 43.22 43.22 43.20 43.20 0.6K
09:51 43.18 43.18 43.13 43.13 50.8K
09:52 43.11 43.17 43.11 43.17 1.0K
09:53 43.14 43.14 43.13 43.13 0.4K
09:54 43.12 43.12 43.12 43.12 0.1K
09:55 43.23 43.29 43.23 43.29 1.7K
09:56 43.19 43.19 43.15 43.15 1.3K
09:57 43.19 43.19 43.19 43.19 0.4K
09:58 43.17 43.21 43.17 43.18 1.4K
09:59 43.18 43.21 43.18 43.21 1.1K
10:00 43.18 43.18 43.18 43.18 1.2K
10:01 43.19 43.19 43.19 43.19 0.1K
10:03 43.24 43.30 43.22 43.30 10.0K
10:04 43.31 43.32 43.31 43.32 0.8K
10:05 43.26 43.26 43.26 43.26 2.9K
10:06 43.26 43.26 43.26 43.26 0.3K
10:07 43.27 43.30 43.27 43.30 1.3K
10:08 43.29 43.31 43.29 43.31 4.6K
10:09 43.33 43.33 43.33 43.33 0.3K
10:10 43.36 43.38 43.36 43.36 0.9K
10:11 43.36 43.42 43.36 43.42 1.4K
10:12 43.40 43.40 43.40 43.40 0.4K
10:13 43.35 43.35 43.30 43.30 1.3K
10:14 43.30 43.34 43.30 43.34 2.5K
10:15 43.35 43.38 43.35 43.37 0.6K
10:16 43.35 43.35 43.32 43.32 0.6K
10:17 43.31 43.33 43.31 43.33 0.2K
10:18 43.29 43.30 43.29 43.30 1.0K
10:19 43.32 43.32 43.32 43.32 0.8K
10:20 43.33 43.34 43.33 43.34 0.8K
10:21 43.33 43.33 43.31 43.31 1.1K
10:22 43.30 43.30 43.28 43.28 0.5K
10:23 43.32 43.32 43.31 43.31 0.8K
10:24 43.31 43.31 43.31 43.31 0.6K
10:25 43.28 43.29 43.28 43.29 0.4K
10:26 43.25 43.32 43.25 43.32 1.5K
10:28 43.33 43.34 43.33 43.34 0.3K
10:29 43.35 43.37 43.35 43.35 1.1K
10:31 43.37 43.37 43.36 43.36 51.5K
10:32 43.34 43.34 43.34 43.34 0.6K
10:33 43.33 43.43 43.33 43.41 2.5K
10:34 43.40 43.40 43.40 43.40 0.1K
10:35 43.40 43.40 43.39 43.39 0.7K
10:36 43.41 43.43 43.41 43.43 0.5K
10:37 43.42 43.42 43.42 43.42 0.3K
10:38 43.44 43.45 43.44 43.45 0.4K
10:39 43.46 43.48 43.46 43.48 1.5K
10:40 43.51 43.56 43.51 43.56 2.4K
10:41 43.56 43.56 43.52 43.52 2.5K
10:42 43.53 43.57 43.53 43.57 0.8K
10:43 43.55 43.55 43.53 43.53 0.6K
10:44 43.51 43.51 43.51 43.51 0.3K
10:45 43.50 43.50 43.47 43.47 1.2K
10:46 43.51 43.52 43.51 43.52 1.2K
10:48 43.51 43.51 43.47 43.47 1.4K
10:49 43.45 43.45 43.40 43.40 1.2K
10:50 43.40 43.41 43.40 43.41 1.0K
10:51 43.40 43.40 43.40 43.40 0.3K
10:52 43.34 43.36 43.34 43.36 0.8K
10:53 43.40 43.40 43.34 43.34 1.8K
10:54 43.36 43.39 43.36 43.39 0.5K
10:55 43.37 43.37 43.37 43.37 0.2K
10:56 43.37 43.38 43.37 43.38 0.7K
10:57 43.39 43.39 43.34 43.34 1.2K
10:58 43.36 43.37 43.34 43.34 1.0K
10:59 43.36 43.36 43.36 43.36 0.1K
11:00 43.37 43.38 43.37 43.38 0.3K
11:01 43.42 43.42 43.42 43.42 0.6K
11:03 43.42 43.42 43.40 43.40 1.8K
11:04 43.39 43.39 43.37 43.37 0.3K
11:05 43.37 43.37 43.36 43.36 0.2K
11:06 43.36 43.36 43.34 43.36 1.3K
11:07 43.37 43.37 43.37 43.37 0.1K
11:08 43.36 43.36 43.36 43.36 0.4K
11:09 43.38 43.39 43.38 43.38 1.5K
11:10 43.39 43.39 43.39 43.39 0.1K
11:11 43.39 43.42 43.39 43.39 0.8K
11:12 43.38 43.45 43.38 43.45 2.9K
11:13 43.44 43.45 43.44 43.45 0.8K
11:14 43.45 43.45 43.44 43.44 0.2K
11:15 43.45 43.45 43.44 43.44 0.5K
11:16 43.45 43.47 43.45 43.47 1.1K
11:17 43.47 43.49 43.47 43.49 1.0K
11:19 43.48 43.52 43.48 43.52 1.0K
11:20 43.51 43.51 43.51 43.51 0.4K
11:21 43.50 43.52 43.50 43.51 0.7K
11:22 43.50 43.50 43.50 43.50 0.3K
11:23 43.49 43.49 43.48 43.49 2.1K
11:25 43.49 43.49 43.47 43.47 0.7K
11:26 43.48 43.49 43.47 43.48 2.5K
11:27 43.48 43.48 43.48 43.48 0.3K
11:29 43.48 43.50 43.47 43.47 2.2K
11:30 43.49 43.52 43.49 43.50 2.4K
11:31 43.51 43.53 43.51 43.51 2.2K
11:32 43.53 43.54 43.53 43.54 0.5K
11:34 43.53 43.53 43.53 43.53 0.4K
11:36 43.54 43.55 43.54 43.55 1.5K
11:37 43.55 43.55 43.53 43.53 1.1K
11:38 43.52 43.52 43.52 43.52 0.6K
11:39 43.52 43.52 43.51 43.51 0.8K
11:40 43.51 43.51 43.51 43.51 0.5K
11:41 43.50 43.57 43.50 43.57 2.7K
11:42 43.57 43.57 43.56 43.56 0.8K
11:43 43.53 43.53 43.50 43.51 3.6K
11:44 43.50 43.50 43.50 43.50 0.8K
11:45 43.50 43.54 43.50 43.54 1.5K
11:46 43.51 43.58 43.51 43.58 1.5K
11:48 43.53 43.54 43.52 43.54 2.9K
11:49 43.52 43.55 43.52 43.55 5.5K
11:50 43.56 43.56 43.56 43.56 0.3K
11:51 43.57 43.57 43.54 43.56 3.3K
11:52 43.58 43.59 43.58 43.59 1.9K
11:53 43.60 43.61 43.60 43.61 0.9K
11:54 43.62 43.62 43.61 43.61 2.1K
11:55 43.67 43.67 43.64 43.64 1.6K
11:56 43.60 43.60 43.60 43.60 0.3K
11:57 43.57 43.57 43.55 43.56 1.4K
11:59 43.54 43.54 43.54 43.54 0.3K
12:00 43.55 43.55 43.55 43.55 0.3K
12:01 43.58 43.58 43.55 43.55 4.7K
12:03 43.58 43.58 43.58 43.58 0.7K
12:04 43.61 43.61 43.61 43.61 0.8K
12:05 43.60 43.63 43.60 43.63 0.3K
12:06 43.63 43.63 43.63 43.63 0.6K
12:07 43.61 43.63 43.61 43.63 0.6K
12:08 43.63 43.63 43.63 43.63 0.2K
12:09 43.63 43.63 43.63 43.63 0.3K
12:10 43.63 43.65 43.63 43.65 1.6K
12:11 43.65 43.66 43.65 43.66 1.5K
12:12 43.67 43.69 43.67 43.69 0.5K
12:13 43.69 43.69 43.69 43.69 0.5K
12:14 43.69 43.73 43.69 43.73 1.3K
12:15 43.73 43.73 43.69 43.70 3.7K
12:16 43.70 43.70 43.70 43.70 0.9K
12:17 43.71 43.72 43.70 43.70 1.7K
12:18 43.72 43.72 43.72 43.72 0.6K
12:19 43.72 43.72 43.72 43.72 1.2K
12:20 43.71 43.71 43.71 43.71 0.3K
12:21 43.68 43.70 43.68 43.70 3.3K
12:22 43.70 43.74 43.70 43.74 1.9K
12:24 43.73 43.73 43.72 43.72 0.6K
12:25 43.73 43.73 43.73 43.73 0.1K
12:26 43.75 43.75 43.75 43.75 0.9K
12:27 43.71 43.71 43.71 43.71 1.0K
12:28 43.70 43.70 43.70 43.70 1.5K
12:29 43.71 43.71 43.71 43.71 0.4K
12:30 43.70 43.71 43.70 43.70 0.6K
12:31 43.69 43.69 43.69 43.69 1.7K
12:33 43.70 43.70 43.70 43.70 0.3K
12:34 43.70 43.70 43.70 43.70 1.4K
12:35 43.71 43.71 43.71 43.71 0.1K
12:36 43.70 43.72 43.70 43.71 1.0K
12:37 43.71 43.75 43.71 43.75 4.7K
12:38 43.75 43.75 43.75 43.75 0.3K
12:39 43.77 43.77 43.77 43.77 2.2K
12:40 43.80 43.80 43.79 43.79 2.3K
12:42 43.80 43.80 43.80 43.80 0.2K
12:43 43.82 43.82 43.81 43.81 1.7K
12:44 43.80 43.80 43.80 43.80 1.4K
12:45 43.80 43.80 43.80 43.80 0.5K
12:46 43.86 43.86 43.86 43.86 2.1K
12:47 43.86 43.88 43.86 43.86 0.6K
12:48 43.86 43.91 43.86 43.90 3.4K
12:49 43.90 43.91 43.90 43.91 1.7K
12:50 43.90 43.90 43.90 43.90 0.2K
12:51 43.91 43.91 43.91 43.91 0.2K
12:53 43.87 43.87 43.86 43.86 2.4K
12:54 43.88 43.88 43.87 43.87 0.8K
12:55 43.86 43.86 43.85 43.85 1.5K
12:56 43.84 43.84 43.83 43.83 0.3K
12:57 43.84 43.84 43.84 43.84 0.7K
12:58 43.85 43.86 43.85 43.86 0.8K
12:59 43.86 43.86 43.86 43.86 0.4K
13:00 43.85 43.85 43.84 43.84 0.3K
13:01 43.83 43.84 43.83 43.84 0.8K
13:02 43.85 43.86 43.85 43.86 0.3K
13:03 43.86 43.86 43.85 43.86 0.7K
13:04 43.86 43.86 43.86 43.86 0.3K
13:05 43.84 43.84 43.82 43.82 0.9K
13:06 43.83 43.84 43.83 43.84 0.8K
13:07 43.84 43.84 43.84 43.84 0.5K
13:08 43.85 43.85 43.84 43.84 0.8K
13:09 43.84 43.84 43.84 43.84 0.1K
13:10 43.85 43.85 43.85 43.85 0.3K
13:11 43.85 43.85 43.84 43.85 1.4K
13:12 43.86 43.86 43.85 43.85 1.1K
13:14 43.86 43.87 43.86 43.86 1.6K
13:15 43.87 43.87 43.87 43.87 0.3K
13:17 43.84 43.84 43.81 43.81 2.4K
13:18 43.81 43.81 43.79 43.79 0.4K
13:19 43.80 43.80 43.79 43.79 1.8K
13:20 43.81 43.81 43.81 43.81 0.7K
13:21 43.81 43.82 43.81 43.82 0.5K
13:22 43.83 43.83 43.83 43.83 0.1K
13:23 43.83 43.83 43.83 43.83 0.1K
13:24 43.84 43.84 43.84 43.84 0.9K
13:25 43.85 43.87 43.85 43.87 1.4K
13:26 43.88 43.88 43.88 43.88 0.1K
13:27 43.86 43.88 43.86 43.88 4.0K
13:28 43.89 43.89 43.89 43.89 0.1K
13:29 43.89 43.89 43.89 43.89 0.1K
13:31 43.90 43.90 43.90 43.90 0.5K
13:32 43.91 43.91 43.91 43.91 0.2K
13:34 43.90 43.94 43.90 43.94 7.4K
13:35 43.91 43.91 43.91 43.91 0.6K
13:36 43.93 43.94 43.93 43.93 1.3K
13:38 43.94 43.94 43.92 43.93 6.2K
13:39 43.93 43.93 43.93 43.93 0.1K
13:40 43.92 43.93 43.92 43.92 3.4K
13:41 43.92 43.93 43.91 43.93 0.6K
13:42 43.92 43.92 43.92 43.92 0.4K
13:44 43.90 43.90 43.89 43.89 4.0K
13:45 43.89 43.89 43.89 43.89 3.4K
13:47 43.88 43.92 43.88 43.92 3.6K
13:49 43.91 43.91 43.90 43.91 4.3K
13:50 43.92 43.92 43.92 43.92 0.2K
13:51 43.91 43.91 43.91 43.91 1.7K
13:52 43.91 43.93 43.91 43.93 1.0K
13:53 43.92 43.93 43.92 43.92 3.0K
13:55 43.92 43.93 43.92 43.93 3.0K
13:56 43.94 43.94 43.93 43.93 2.3K
13:57 43.92 43.92 43.92 43.92 1.2K
13:58 43.94 43.95 43.94 43.95 2.6K
13:59 43.96 43.98 43.96 43.96 7.9K
14:00 44.00 44.01 44.00 44.00 11.8K
14:01 44.00 44.00 44.00 44.00 2.1K
14:02 44.00 44.00 44.00 44.00 3.1K
14:03 44.00 44.00 43.95 43.96 8.7K
14:04 43.94 43.95 43.94 43.95 2.2K
14:05 43.97 43.97 43.94 43.94 0.7K
14:06 43.93 43.94 43.92 43.92 1.8K
14:08 43.93 43.93 43.93 43.93 0.7K
14:09 43.96 43.96 43.96 43.96 2.3K
14:11 43.97 43.97 43.96 43.96 0.7K
14:12 43.96 43.97 43.90 43.90 5.4K
14:13 43.91 43.92 43.91 43.92 2.7K
14:14 43.92 43.92 43.88 43.88 3.6K
14:15 43.89 43.89 43.89 43.89 1.5K
14:16 43.91 43.91 43.91 43.91 0.7K
14:17 43.91 43.91 43.90 43.90 0.6K
14:18 43.90 43.90 43.89 43.89 2.0K
14:19 43.89 43.89 43.89 43.89 0.3K
14:20 43.88 43.90 43.88 43.90 1.4K
14:21 43.91 43.93 43.91 43.93 2.1K
14:22 43.94 43.96 43.94 43.95 2.5K
14:23 43.95 43.95 43.95 43.95 0.3K
14:24 43.95 43.95 43.95 43.95 0.3K
14:25 43.96 43.97 43.96 43.97 2.4K
14:26 43.96 43.96 43.96 43.96 0.4K
14:27 43.95 43.96 43.95 43.96 0.8K
14:28 43.96 43.96 43.96 43.96 1.3K
14:29 43.98 43.98 43.97 43.97 3.1K
14:30 43.97 43.98 43.97 43.98 1.5K
14:31 43.99 43.99 43.98 43.99 3.2K
14:32 43.99 44.01 43.99 44.01 3.6K
14:33 44.02 44.02 44.02 44.02 0.3K
14:34 44.03 44.03 43.99 43.99 54.0K
14:35 43.96 43.97 43.96 43.97 5.7K
14:36 43.91 43.91 43.90 43.90 5.3K
14:37 43.90 43.91 43.90 43.91 2.9K
14:39 43.86 43.87 43.85 43.86 6.9K
14:41 43.86 43.86 43.83 43.83 1.4K
14:42 43.84 43.85 43.84 43.85 0.4K
14:43 43.84 43.86 43.84 43.86 2.8K
14:44 43.87 43.88 43.87 43.88 0.6K
14:45 43.87 43.87 43.87 43.87 0.3K
14:46 43.87 43.87 43.86 43.87 2.7K
14:48 43.85 43.85 43.85 43.85 0.7K
14:49 43.78 43.78 43.77 43.77 1.9K
14:50 43.77 43.78 43.77 43.78 2.2K
14:51 43.80 43.81 43.80 43.81 1.5K
14:52 43.81 43.81 43.78 43.78 0.9K
14:53 43.80 43.80 43.78 43.78 0.2K
14:55 43.77 43.77 43.77 43.77 0.8K
14:56 43.80 43.80 43.79 43.79 1.4K
14:57 43.78 43.78 43.67 43.67 2.4K
14:58 43.65 43.65 43.65 43.65 0.2K
14:59 43.64 43.68 43.64 43.68 0.9K
15:00 43.69 43.75 43.69 43.74 2.7K
15:01 43.75 43.77 43.75 43.77 0.6K
15:02 43.78 43.78 43.78 43.78 0.4K
15:03 43.80 43.80 43.79 43.79 2.2K
15:04 43.80 43.81 43.80 43.81 1.4K
15:05 43.82 43.82 43.80 43.80 0.8K
15:06 43.80 43.80 43.74 43.75 2.0K
15:07 43.74 43.75 43.74 43.74 1.5K
15:08 43.75 43.75 43.75 43.75 1.2K
15:09 43.76 43.76 43.76 43.76 0.6K
15:10 43.79 43.79 43.78 43.78 0.8K
15:12 43.79 43.79 43.79 43.79 0.4K
15:13 43.79 43.80 43.79 43.80 0.8K
15:14 43.80 43.80 43.80 43.80 0.8K
15:15 43.81 43.82 43.81 43.82 0.4K
15:16 43.81 43.82 43.80 43.82 3.6K
15:17 43.82 43.82 43.81 43.81 0.6K
15:18 43.81 43.81 43.80 43.80 1.1K
15:19 43.81 43.81 43.81 43.81 0.3K
15:20 43.80 43.82 43.80 43.81 2.4K
15:21 43.82 43.84 43.82 43.84 0.7K
15:22 43.85 43.85 43.85 43.85 1.2K
15:24 43.85 43.85 43.85 43.85 6.9K
15:25 43.86 43.87 43.85 43.86 3.8K
15:26 43.86 43.86 43.85 43.85 1.2K
15:27 43.86 43.86 43.85 43.86 1.2K
15:28 43.85 43.85 43.79 43.79 7.3K
15:29 43.79 43.80 43.79 43.79 2.3K
15:30 43.77 43.78 43.74 43.74 3.5K
15:31 43.76 43.76 43.74 43.74 0.2K
15:32 43.73 43.73 43.73 43.73 2.8K
15:33 43.75 43.77 43.75 43.77 2.8K
15:34 43.77 43.77 43.77 43.77 1.1K
15:35 43.77 43.77 43.77 43.77 1.4K
15:36 43.77 43.77 43.77 43.77 2.4K
15:37 43.78 43.80 43.78 43.80 3.8K
15:38 43.80 43.81 43.80 43.80 3.4K
15:39 43.80 43.80 43.80 43.80 0.9K
15:40 43.80 43.81 43.80 43.80 2.9K
15:41 43.80 43.85 43.80 43.85 5.8K
15:42 43.85 43.85 43.85 43.85 0.7K
15:43 43.86 43.86 43.85 43.85 3.3K
15:44 43.85 43.85 43.85 43.85 1.3K
15:45 43.85 43.85 43.85 43.85 0.6K
15:46 43.86 43.90 43.86 43.90 5.0K
15:47 43.90 43.90 43.87 43.88 2.0K
15:48 43.88 43.89 43.86 43.86 3.1K
15:49 43.85 43.85 43.84 43.85 2.4K
15:50 43.83 43.86 43.80 43.80 4.6K
15:51 43.76 43.80 43.72 43.80 12.2K
15:52 43.80 43.83 43.80 43.82 5.6K
15:53 43.82 43.82 43.82 43.82 3.2K
15:54 43.82 43.82 43.77 43.77 5.9K
15:55 43.77 43.79 43.75 43.77 14.6K
15:56 43.76 43.77 43.75 43.76 4.8K
15:57 43.75 43.82 43.75 43.82 8.7K
15:58 43.82 43.82 43.76 43.77 10.3K
15:59 43.77 43.80 43.76 43.80 12.9K
16:00 43.80 43.80 43.80 43.80 453.0K
16:01 43.80 43.80 43.80 43.80 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