欧朋公司

OPRA
🏛️ 美国 →
19.68
最后更新: 2025-10-01
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 7.37 7.37 7.06 7.06 0.1M
2021-12-30 6.82 7.58 6.80 7.20 0.2M
2021-12-29 6.94 7.05 6.75 6.80 0.1M
2021-12-28 7.18 7.18 6.91 6.94 0.1M
2021-12-27 7.17 7.32 6.98 7.19 0.1M
2021-12-23 7.11 7.25 6.94 7.19 0.1M
2021-12-22 6.95 7.20 6.85 7.11 0.1M
2021-12-21 6.73 7.01 6.68 6.95 0.0M
2021-12-20 7.07 7.07 6.58 6.67 0.1M
2021-12-17 6.75 7.08 6.63 6.90 0.0M
2021-12-16 7.06 7.28 6.75 6.81 0.0M
2021-12-15 6.88 7.13 6.62 6.99 0.3M
2021-12-14 7.15 7.19 6.82 6.89 0.1M
2021-12-13 7.20 7.69 6.97 7.12 0.1M
2021-12-10 7.58 7.64 7.20 7.24 0.1M
2021-12-09 7.60 7.74 7.45 7.57 0.1M
2021-12-08 7.69 7.83 7.49 7.70 0.1M
2021-12-07 7.24 7.68 7.24 7.63 0.1M
2021-12-06 7.23 7.26 6.80 7.24 0.1M
2021-12-03 7.86 7.86 7.00 7.07 0.2M
2021-12-02 7.69 7.90 7.60 7.63 0.0M
2021-12-01 7.79 8.35 7.65 7.69 0.2M
2021-11-30 7.76 7.99 7.59 7.72 0.1M
2021-11-29 7.94 8.18 7.64 7.87 0.1M
2021-11-26 8.25 8.30 7.89 7.93 0.1M
2021-11-24 8.44 8.50 8.18 8.32 0.1M
2021-11-23 8.69 8.75 8.25 8.53 0.1M
2021-11-22 8.85 8.85 8.63 8.75 0.1M
2021-11-19 8.68 8.91 8.63 8.80 0.1M
2021-11-18 8.79 8.82 8.42 8.68 0.3M
2021-11-17 9.07 9.19 8.79 8.81 0.1M
2021-11-16 8.82 9.13 8.68 9.12 0.3M
2021-11-15 8.67 9.22 8.67 8.88 0.5M
2021-11-12 8.64 8.80 8.63 8.72 0.1M
2021-11-11 8.61 8.90 8.53 8.66 0.1M
2021-11-10 8.61 8.66 8.49 8.57 0.1M
2021-11-09 8.49 8.70 8.42 8.60 0.1M
2021-11-08 8.91 8.98 8.50 8.52 0.1M
2021-11-05 8.65 9.14 8.51 8.85 0.4M
2021-11-04 8.34 8.68 8.20 8.55 0.5M
2021-11-03 8.05 8.40 7.98 8.34 0.6M
2021-11-02 8.34 8.34 7.85 8.01 0.3M
2021-11-01 8.40 8.61 8.13 8.41 0.3M
2021-10-29 8.63 8.78 8.30 8.33 0.2M
2021-10-28 9.75 9.87 8.41 8.68 0.5M
2021-10-27 9.10 9.53 9.10 9.33 0.5M
2021-10-26 8.85 9.18 8.70 8.97 0.3M
2021-10-25 8.79 9.24 8.65 8.79 0.1M
2021-10-22 8.80 8.89 8.69 8.71 0.1M
2021-10-21 8.87 8.98 8.65 8.80 0.1M
2021-10-20 8.92 9.00 8.61 8.89 0.1M
2021-10-19 8.84 9.08 8.80 8.89 0.1M
2021-10-18 8.97 9.09 8.84 8.84 0.1M
2021-10-15 8.98 9.13 8.94 8.97 0.0M
2021-10-14 8.90 9.07 8.82 8.88 0.1M
2021-10-13 8.86 9.11 8.78 8.95 0.0M
2021-10-12 9.09 9.21 8.84 8.91 0.0M
2021-10-11 8.72 9.21 8.67 8.99 0.1M
2021-10-08 8.92 9.01 8.89 8.94 0.0M
2021-10-07 8.85 9.03 8.73 8.90 0.0M
2021-10-06 8.57 8.88 8.57 8.73 0.1M
2021-10-05 8.76 8.83 8.60 8.71 0.0M
2021-10-04 8.86 8.93 8.49 8.64 0.1M
2021-10-01 8.84 9.05 8.65 8.91 0.1M
2021-09-30 8.97 9.07 8.78 8.85 0.1M
2021-09-29 9.22 9.36 8.90 8.99 0.0M
2021-09-28 8.75 9.41 8.60 9.20 0.1M
2021-09-27 9.20 9.30 9.16 9.21 0.0M
2021-09-24 9.10 9.49 9.00 9.35 0.1M
2021-09-23 8.93 9.24 8.83 9.14 0.0M
2021-09-22 8.80 9.09 8.70 8.95 0.1M
2021-09-21 8.84 8.94 8.60 8.68 0.1M
2021-09-20 8.90 8.90 8.62 8.74 0.1M
2021-09-17 9.16 9.29 8.95 9.06 0.0M
2021-09-16 9.12 9.18 9.00 9.17 0.1M
2021-09-15 9.46 9.46 9.07 9.18 0.1M
2021-09-14 9.62 9.66 9.26 9.38 0.1M
2021-09-13 9.48 9.78 9.30 9.56 0.1M
2021-09-10 9.61 9.88 9.44 9.53 0.0M
2021-09-09 9.53 9.83 9.53 9.57 0.0M
2021-09-08 9.82 10.03 9.43 9.67 0.0M
2021-09-07 9.93 10.15 9.68 9.77 0.0M
2021-09-03 10.21 10.29 9.80 9.95 0.1M
2021-09-02 10.35 10.46 10.01 10.12 0.3M
2021-09-01 10.27 10.38 9.99 10.32 0.1M
2021-08-31 10.06 10.48 9.97 10.41 0.1M
2021-08-30 10.03 10.06 9.82 9.98 0.0M
2021-08-27 9.53 10.15 9.53 10.06 0.1M
2021-08-26 9.58 9.81 9.51 9.53 0.0M
2021-08-25 9.80 9.80 9.48 9.68 0.0M
2021-08-24 9.10 9.85 9.10 9.72 0.1M
2021-08-23 9.21 9.50 9.02 9.06 0.1M
2021-08-20 9.14 9.48 9.05 9.21 0.0M
2021-08-19 8.94 9.50 8.92 9.16 0.1M
2021-08-18 9.05 9.09 8.92 9.00 0.1M
2021-08-17 9.37 9.49 9.00 9.03 0.1M
2021-08-16 8.98 9.73 8.98 9.68 0.2M
2021-08-13 9.56 9.56 8.84 9.00 0.1M
2021-08-12 9.55 9.70 8.91 9.50 0.1M
2021-08-11 9.56 9.60 9.19 9.55 0.1M
2021-08-10 9.84 9.84 9.50 9.55 0.1M
2021-08-09 9.90 10.08 9.70 9.74 0.0M
2021-08-06 9.80 10.13 9.80 9.91 0.1M
2021-08-05 10.21 10.24 9.68 9.80 0.0M
2021-08-04 9.66 10.28 9.66 10.22 0.1M
2021-08-03 9.76 9.85 9.53 9.67 0.0M
2021-08-02 9.83 9.93 9.69 9.79 0.0M
2021-07-30 9.85 10.14 9.65 9.66 0.1M
2021-07-29 10.10 10.14 9.87 9.89 0.0M
2021-07-28 9.95 10.16 9.84 9.96 0.0M
2021-07-27 10.12 10.23 9.70 9.82 0.1M
2021-07-26 10.20 10.49 10.10 10.22 0.1M
2021-07-23 10.40 10.49 10.06 10.31 0.0M
2021-07-22 10.42 10.60 10.23 10.40 0.0M
2021-07-21 10.11 10.60 10.08 10.44 0.0M
2021-07-20 9.76 10.26 9.63 10.09 0.1M
2021-07-19 9.97 9.98 9.50 9.77 0.1M
2021-07-16 10.18 10.18 9.91 9.99 0.1M
2021-07-15 10.16 10.30 9.91 10.17 0.1M
2021-07-14 10.50 10.69 9.99 10.18 0.2M
2021-07-13 10.61 10.73 10.28 10.43 0.2M
2021-07-12 10.54 10.76 10.46 10.60 0.0M
2021-07-09 10.49 10.61 10.28 10.49 0.1M
2021-07-08 10.28 10.62 9.92 10.40 0.1M
2021-07-07 10.62 10.90 10.34 10.40 0.1M
2021-07-06 10.26 10.77 10.15 10.62 0.1M
2021-07-02 10.16 10.34 10.06 10.26 0.1M
2021-07-01 10.51 10.61 10.20 10.29 0.1M
2021-06-30 10.20 10.30 9.85 10.25 0.2M
2021-06-29 10.57 10.80 10.12 10.34 0.4M
2021-06-28 10.56 10.82 10.35 10.69 0.1M
2021-06-25 10.63 10.96 10.52 10.55 0.1M
2021-06-24 10.18 10.85 10.02 10.63 0.2M
2021-06-23 10.20 10.26 10.02 10.18 0.1M
2021-06-22 10.18 10.23 9.82 10.16 0.2M
2021-06-21 9.96 10.19 9.83 10.16 0.1M
2021-06-18 9.97 10.21 9.91 10.02 0.1M
2021-06-17 10.05 10.29 9.82 9.96 0.3M
2021-06-16 9.90 10.10 9.71 10.04 0.3M
2021-06-15 10.20 10.54 9.76 9.84 0.3M
2021-06-14 10.74 10.75 10.10 10.30 0.2M
2021-06-11 10.15 10.73 9.92 10.70 0.3M
2021-06-10 9.85 10.30 9.65 10.13 0.3M
2021-06-09 9.47 10.31 9.30 10.13 1.7M
2021-06-08 11.78 12.13 8.76 9.00 2.7M
2021-06-07 11.98 12.39 11.71 11.74 0.2M
2021-06-04 12.52 12.96 11.92 11.98 0.1M
2021-06-03 11.85 13.44 11.75 12.47 0.3M
2021-06-02 11.91 12.07 11.76 11.90 0.0M
2021-06-01 11.95 12.20 11.76 11.87 0.0M
2021-05-28 11.60 11.97 11.40 11.86 0.1M
2021-05-27 11.36 11.68 11.17 11.52 0.1M
2021-05-26 11.50 11.73 11.07 11.36 0.1M
2021-05-25 10.59 12.25 10.59 11.52 0.4M
2021-05-24 10.48 10.71 10.29 10.48 0.0M
2021-05-21 10.90 10.90 10.39 10.40 0.1M
2021-05-20 10.55 11.00 10.51 10.91 0.1M
2021-05-19 10.08 10.57 10.01 10.46 0.1M
2021-05-18 10.23 10.52 10.13 10.27 0.0M
2021-05-17 10.36 10.87 10.05 10.24 0.1M
2021-05-14 9.60 10.31 9.57 10.21 0.3M
2021-05-13 9.74 10.28 9.14 9.52 0.4M
2021-05-12 10.81 10.85 9.73 9.83 0.3M
2021-05-11 10.38 11.10 10.20 10.87 0.2M
2021-05-10 10.51 10.89 10.11 10.61 0.2M
2021-05-07 10.49 10.75 10.43 10.58 0.1M
2021-05-06 10.68 10.82 10.23 10.53 0.2M
2021-05-05 10.52 10.90 10.25 10.67 0.2M
2021-05-04 10.98 10.98 10.24 10.49 0.2M
2021-05-03 10.86 11.07 10.73 11.03 0.2M
2021-04-30 11.00 11.34 10.85 10.85 0.3M
2021-04-29 11.53 11.71 11.00 11.02 0.1M
2021-04-28 11.89 12.14 11.37 11.40 0.1M
2021-04-27 11.20 11.57 10.55 11.50 0.4M
2021-04-26 10.25 10.85 10.22 10.81 0.3M
2021-04-23 10.09 10.19 10.00 10.14 0.1M
2021-04-22 10.26 10.30 9.97 10.07 0.1M
2021-04-21 9.50 10.11 9.50 10.07 0.1M
2021-04-20 10.04 10.12 9.33 9.50 0.2M
2021-04-19 10.34 10.49 9.91 10.06 0.1M
2021-04-16 10.49 10.49 10.09 10.41 0.1M
2021-04-15 10.53 10.53 9.77 10.46 0.4M
2021-04-14 10.64 11.43 10.15 10.53 0.5M
2021-04-13 10.62 10.75 10.42 10.59 0.1M
2021-04-12 10.21 10.66 10.21 10.62 0.2M
2021-04-09 10.50 10.64 10.41 10.56 0.1M
2021-04-08 10.72 10.98 10.38 10.58 0.1M
2021-04-07 10.86 10.99 10.43 10.67 0.2M
2021-04-06 10.28 10.96 9.98 10.85 0.3M
2021-04-05 10.75 10.78 10.12 10.26 0.1M
2021-04-01 10.20 10.77 10.20 10.69 0.1M
2021-03-31 10.12 10.13 9.93 10.00 0.3M
2021-03-30 10.28 10.37 9.80 10.08 0.2M
2021-03-29 10.51 10.51 9.90 10.27 0.1M
2021-03-26 10.39 10.47 9.90 10.39 0.2M
2021-03-25 10.72 10.74 10.15 10.37 0.2M
2021-03-24 11.80 11.85 10.81 10.89 0.2M
2021-03-23 12.17 12.17 11.28 11.40 0.2M
2021-03-22 12.86 12.99 12.06 12.17 0.1M
2021-03-19 12.21 12.77 12.11 12.73 0.1M
2021-03-18 12.33 12.64 11.90 12.17 0.1M
2021-03-17 12.50 12.62 11.83 12.40 0.2M
2021-03-16 12.03 12.90 11.93 12.55 0.3M
2021-03-15 12.25 12.36 11.90 12.06 0.1M
2021-03-12 12.28 12.28 11.65 12.12 0.1M
2021-03-11 11.88 12.32 11.88 12.22 0.3M
2021-03-10 12.18 12.20 11.50 11.81 0.3M
2021-03-09 11.75 12.14 11.56 11.95 0.3M
2021-03-08 11.82 12.07 11.53 11.64 0.2M
2021-03-05 12.40 12.45 10.76 11.80 0.3M
2021-03-04 12.42 12.78 11.90 12.20 0.2M
2021-03-03 12.50 13.20 12.01 12.77 0.5M
2021-03-02 12.17 12.63 12.00 12.46 0.4M
2021-03-01 12.49 12.69 11.82 12.20 0.3M
2021-02-26 12.61 12.70 11.01 12.06 0.3M
2021-02-25 11.70 13.12 11.66 12.95 0.6M
2021-02-24 11.38 11.91 11.34 11.57 0.3M
2021-02-23 12.17 12.49 11.06 11.45 0.5M
2021-02-22 13.27 13.55 12.71 12.82 0.2M
2021-02-19 13.45 13.68 12.88 13.57 0.3M
2021-02-18 12.76 13.93 12.20 13.38 0.7M
2021-02-17 12.20 12.73 11.71 12.47 0.4M
2021-02-16 12.90 13.93 12.14 12.33 0.6M
2021-02-12 12.50 12.99 12.03 12.84 0.4M
2021-02-11 11.11 12.96 11.06 12.47 0.8M
2021-02-10 9.85 12.00 9.74 11.25 1.7M
2021-02-09 9.51 9.99 9.44 9.85 0.4M
2021-02-08 9.34 9.88 8.76 9.43 1.1M
2021-02-05 8.79 9.30 8.75 9.27 0.3M
2021-02-04 8.85 8.90 8.52 8.85 0.3M
2021-02-03 8.48 8.88 8.36 8.88 0.5M
2021-02-02 8.63 8.74 8.31 8.38 0.1M
2021-02-01 8.71 8.79 8.28 8.47 0.2M
2021-01-29 9.00 9.10 8.57 8.61 0.2M
2021-01-28 9.40 9.64 8.85 9.10 0.3M
2021-01-27 9.23 9.61 9.05 9.20 0.4M
2021-01-26 9.42 9.66 9.23 9.34 0.2M
2021-01-25 9.67 10.00 9.30 9.45 0.4M
2021-01-22 9.55 9.89 9.41 9.75 0.2M
2021-01-21 9.70 9.72 9.38 9.62 0.2M
2021-01-20 9.69 9.95 9.46 9.59 0.3M
2021-01-19 9.51 10.00 9.23 9.65 0.2M
2021-01-15 9.35 9.53 9.13 9.36 0.2M
2021-01-14 9.34 9.63 9.12 9.30 0.1M
2021-01-13 9.50 9.50 9.17 9.36 0.1M
2021-01-12 9.33 9.72 9.07 9.38 0.2M
2021-01-11 9.40 9.90 8.83 9.27 1.1M
2021-01-08 9.38 9.56 8.80 9.09 0.6M
2021-01-07 9.00 9.43 8.85 9.33 0.3M
2021-01-06 8.97 9.02 8.85 8.89 0.2M
2021-01-05 9.16 9.16 8.83 8.98 0.2M
2021-01-04 9.17 9.43 8.91 9.13 0.4M