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
2023-12-29 13.45 13.64 13.05 13.23 1.3M
2023-12-28 13.27 13.55 13.18 13.36 0.5M
2023-12-27 13.36 13.50 13.21 13.27 0.5M
2023-12-26 13.25 13.50 13.11 13.31 0.7M
2023-12-22 13.90 13.91 13.05 13.10 1.1M
2023-12-21 14.00 14.16 13.42 13.74 0.7M
2023-12-20 13.56 14.57 13.45 13.46 1.6M
2023-12-19 13.28 13.80 13.28 13.54 1.7M
2023-12-18 13.35 13.35 12.86 13.20 0.9M
2023-12-15 12.69 13.17 12.66 12.93 1.1M
2023-12-14 13.42 13.69 12.40 12.59 1.8M
2023-12-13 11.52 12.57 11.41 12.38 1.6M
2023-12-12 10.70 10.99 10.61 10.93 0.4M
2023-12-11 11.15 11.15 10.65 10.67 1.0M
2023-12-08 11.19 11.30 11.07 11.20 0.2M
2023-12-07 11.09 11.34 11.06 11.23 0.3M
2023-12-06 11.06 11.29 11.00 11.01 0.3M
2023-12-05 11.16 11.42 11.05 11.27 0.3M
2023-12-04 11.55 11.57 11.16 11.17 0.4M
2023-12-01 11.05 11.73 10.99 11.69 0.6M
2023-11-30 11.14 11.18 10.89 11.10 0.4M
2023-11-29 11.34 11.49 10.96 11.09 0.5M
2023-11-28 11.78 11.78 11.24 11.29 0.6M
2023-11-27 12.14 12.18 11.86 11.87 0.4M
2023-11-24 12.15 12.27 11.94 12.15 0.2M
2023-11-22 12.10 12.30 12.10 12.15 0.2M
2023-11-21 12.50 12.50 12.08 12.10 0.3M
2023-11-20 12.56 13.01 12.47 12.56 1.2M
2023-11-17 12.25 12.40 12.07 12.30 0.2M
2023-11-16 12.52 12.52 12.07 12.17 0.3M
2023-11-15 12.30 12.87 12.16 12.60 0.6M
2023-11-14 12.00 12.33 11.84 12.20 0.6M
2023-11-13 12.06 12.23 11.80 11.87 0.8M
2023-11-10 11.78 12.02 11.77 12.00 0.4M
2023-11-09 12.15 12.37 11.71 11.77 0.3M
2023-11-08 12.29 12.29 12.10 12.15 0.3M
2023-11-07 12.18 12.25 12.05 12.19 0.5M
2023-11-06 12.14 12.20 11.77 12.10 0.7M
2023-11-03 12.00 12.28 11.75 12.00 0.6M
2023-11-02 11.58 11.99 11.52 11.84 0.6M
2023-11-01 11.50 11.52 11.17 11.31 0.7M
2023-10-31 12.09 12.12 11.45 11.58 0.8M
2023-10-30 12.10 12.49 12.00 12.09 0.6M
2023-10-27 11.96 12.28 11.87 11.88 0.8M
2023-10-26 11.75 12.33 11.13 11.75 1.1M
2023-10-25 11.00 11.12 10.68 10.68 0.7M
2023-10-24 10.85 11.21 10.80 11.10 0.4M
2023-10-23 10.50 10.86 10.46 10.76 0.4M
2023-10-20 10.89 10.97 10.54 10.70 0.8M
2023-10-19 11.14 11.25 10.89 10.91 0.6M
2023-10-18 11.42 11.53 11.17 11.19 0.3M
2023-10-17 11.12 11.66 11.05 11.43 0.5M
2023-10-16 10.92 11.28 10.91 11.19 0.5M
2023-10-13 11.11 11.16 10.84 10.88 0.5M
2023-10-12 11.43 11.50 10.90 11.10 0.5M
2023-10-11 11.60 11.63 11.27 11.50 0.7M
2023-10-10 11.37 11.69 11.37 11.52 1.2M
2023-10-09 11.18 11.49 11.15 11.39 1.1M
2023-10-06 10.66 11.37 10.45 11.33 1.4M
2023-10-05 10.76 10.82 10.44 10.76 0.9M
2023-10-04 10.90 11.09 10.70 10.81 1.2M
2023-10-03 10.60 11.03 10.44 11.00 1.9M
2023-10-02 11.37 11.55 10.79 10.86 2.6M
2023-09-29 12.20 12.21 11.13 11.27 6.9M
2023-09-28 13.21 13.69 12.50 13.04 2.5M
2023-09-27 14.30 14.74 14.30 14.70 0.6M
2023-09-26 13.80 14.29 13.71 14.05 0.8M
2023-09-25 12.58 13.75 12.53 13.69 0.8M
2023-09-22 12.90 13.19 12.85 12.95 0.4M
2023-09-21 13.06 13.29 12.77 12.78 0.7M
2023-09-20 13.33 13.75 13.33 13.36 0.5M
2023-09-19 13.26 13.45 13.07 13.32 0.5M
2023-09-18 13.01 13.67 12.91 13.33 1.0M
2023-09-15 13.41 13.52 13.04 13.11 0.6M
2023-09-14 13.40 13.66 13.34 13.54 0.3M
2023-09-13 13.44 13.59 13.15 13.31 0.5M
2023-09-12 13.19 13.71 13.15 13.33 0.7M
2023-09-11 14.07 14.35 13.27 13.56 1.1M
2023-09-08 14.16 14.43 13.71 13.98 0.7M
2023-09-07 14.38 14.51 14.07 14.18 0.8M
2023-09-06 14.49 15.17 14.45 14.65 0.5M
2023-09-05 14.70 14.98 14.36 14.64 0.5M
2023-09-01 15.04 15.33 14.52 14.71 0.7M
2023-08-31 15.40 15.45 14.78 14.93 0.9M
2023-08-30 15.50 15.72 14.85 15.16 1.4M
2023-08-29 13.79 15.22 13.70 14.91 1.4M
2023-08-28 12.64 13.85 12.19 13.62 1.4M
2023-08-25 12.75 12.77 12.11 12.66 1.3M
2023-08-24 14.08 14.40 12.57 12.78 3.9M
2023-08-23 14.50 15.34 14.35 15.09 0.9M
2023-08-22 14.70 14.80 14.23 14.49 0.5M
2023-08-21 14.38 14.85 14.30 14.59 0.6M
2023-08-18 14.35 14.60 14.09 14.22 0.5M
2023-08-17 15.10 15.10 14.51 14.55 0.7M
2023-08-16 15.15 15.56 15.11 15.18 0.5M
2023-08-15 15.74 15.85 15.26 15.37 0.4M
2023-08-14 15.38 15.86 15.36 15.81 0.5M
2023-08-11 15.62 16.06 15.28 15.65 0.5M
2023-08-10 16.00 16.45 15.67 15.81 0.8M
2023-08-09 16.78 16.78 15.79 16.07 0.8M
2023-08-08 16.48 16.93 16.41 16.78 0.5M
2023-08-07 17.96 18.09 16.37 16.76 0.9M
2023-08-04 17.59 18.18 17.20 17.70 0.7M
2023-08-03 16.73 17.73 16.73 17.48 0.7M
2023-08-02 17.39 17.40 16.63 17.11 0.9M
2023-08-01 17.62 18.19 17.52 17.85 0.8M
2023-07-31 17.55 18.35 17.30 17.99 1.3M
2023-07-28 17.16 17.85 16.88 17.63 1.2M
2023-07-27 17.70 18.18 17.03 17.15 1.5M
2023-07-26 18.01 18.12 16.10 17.37 4.3M
2023-07-25 18.11 18.93 17.95 18.25 1.8M
2023-07-24 19.04 19.48 17.81 18.48 2.5M
2023-07-21 20.63 20.89 19.04 19.31 2.0M
2023-07-20 20.59 21.00 19.92 20.77 1.5M
2023-07-19 23.00 23.09 20.88 21.44 3.0M
2023-07-18 21.65 22.90 20.22 22.70 4.2M
2023-07-17 19.92 21.05 17.86 20.79 5.7M
2023-07-14 26.12 26.25 18.78 19.76 10.8M
2023-07-13 27.00 28.58 26.98 27.83 2.8M
2023-07-12 26.21 26.83 25.33 26.19 1.8M
2023-07-11 25.00 26.46 24.71 25.44 2.3M
2023-07-10 25.66 25.89 23.40 24.48 2.3M
2023-07-07 23.00 25.25 22.99 24.50 2.4M
2023-07-06 24.00 24.00 22.63 22.98 2.2M
2023-07-05 22.02 24.12 21.99 23.46 3.5M
2023-07-03 21.00 22.18 20.77 21.51 1.8M
2023-06-30 20.14 20.55 19.01 19.87 1.3M
2023-06-29 18.47 19.64 18.47 19.43 1.4M
2023-06-28 18.18 18.64 17.35 18.18 1.4M
2023-06-27 17.87 18.33 17.27 17.89 2.4M
2023-06-26 17.01 17.96 16.85 17.20 0.7M
2023-06-23 17.12 17.46 16.75 17.26 0.9M
2023-06-22 17.98 18.29 17.27 17.49 1.0M
2023-06-21 17.94 18.98 17.86 17.98 1.0M
2023-06-20 20.95 20.95 17.65 17.94 2.5M
2023-06-16 21.56 21.75 20.41 20.80 0.9M
2023-06-15 19.00 21.32 18.60 20.73 2.4M
2023-06-14 18.50 18.66 18.04 18.66 0.5M
2023-06-13 19.09 19.30 18.16 18.67 0.6M
2023-06-12 18.87 19.25 18.21 18.87 0.7M
2023-06-09 17.92 18.84 17.68 18.54 0.7M
2023-06-08 18.01 18.79 17.80 17.95 0.7M
2023-06-07 18.45 18.46 17.12 17.72 1.0M
2023-06-06 18.97 19.00 17.60 18.44 1.2M
2023-06-05 17.56 19.26 17.32 18.94 1.3M
2023-06-02 17.80 17.90 16.68 17.14 0.9M
2023-06-01 16.22 17.80 16.05 17.29 1.8M
2023-05-31 15.17 15.78 15.01 15.74 0.6M
2023-05-30 15.47 15.74 14.28 15.10 0.9M
2023-05-26 15.49 16.08 14.92 15.42 0.8M
2023-05-25 15.00 15.28 14.53 15.11 0.5M
2023-05-24 14.38 15.08 14.28 14.83 0.6M
2023-05-23 15.45 15.54 14.08 14.90 0.8M
2023-05-22 14.53 15.68 14.28 15.20 1.2M
2023-05-19 13.69 14.68 13.36 14.19 0.7M
2023-05-18 13.51 13.75 13.29 13.49 0.3M
2023-05-17 13.89 13.89 13.26 13.51 0.4M
2023-05-16 13.48 13.76 13.16 13.66 0.3M
2023-05-15 13.25 13.78 13.10 13.59 0.4M
2023-05-12 13.47 13.58 13.00 13.20 0.4M
2023-05-11 13.13 13.71 12.97 13.44 0.5M
2023-05-10 13.14 13.38 12.81 13.10 0.6M
2023-05-09 12.68 13.16 12.29 12.92 0.6M
2023-05-08 11.33 12.70 11.06 12.56 1.6M
2023-05-05 10.82 11.23 10.82 11.19 0.4M
2023-05-04 11.22 11.22 10.73 10.77 0.4M
2023-05-03 11.30 11.40 10.60 11.10 0.5M
2023-05-02 11.42 11.65 10.96 11.14 0.4M
2023-05-01 11.85 11.85 11.43 11.56 0.5M
2023-04-28 10.22 11.98 10.06 11.96 0.8M
2023-04-27 11.65 12.12 9.40 9.79 1.2M
2023-04-26 11.50 12.07 11.25 11.36 0.7M
2023-04-25 11.00 11.35 10.83 11.25 0.2M
2023-04-24 11.03 11.61 10.82 10.95 0.5M
2023-04-21 10.88 11.33 10.68 11.04 0.4M
2023-04-20 10.70 10.98 10.51 10.89 0.2M
2023-04-19 11.05 11.10 10.40 10.70 0.3M
2023-04-18 10.72 11.38 10.58 11.10 0.4M
2023-04-17 10.75 10.75 10.33 10.60 0.2M
2023-04-14 10.61 10.75 10.47 10.63 0.1M
2023-04-13 10.55 10.67 10.22 10.57 0.2M
2023-04-12 10.53 10.80 10.44 10.52 0.3M
2023-04-11 10.01 10.59 9.95 10.36 0.2M
2023-04-10 10.08 10.11 9.76 10.02 0.1M
2023-04-06 9.93 10.07 9.69 10.06 0.1M
2023-04-05 10.20 10.22 9.80 9.90 0.1M
2023-04-04 10.30 10.50 10.15 10.20 0.2M
2023-04-03 10.26 10.36 9.88 10.30 0.3M
2023-03-31 10.16 10.63 10.06 10.17 0.3M
2023-03-30 10.07 10.12 9.77 10.09 0.1M
2023-03-29 9.99 10.19 9.62 10.06 0.2M
2023-03-28 9.69 9.83 9.15 9.68 0.2M
2023-03-27 9.42 10.10 9.36 9.62 0.4M
2023-03-24 8.91 9.30 8.72 9.27 0.2M
2023-03-23 8.47 8.95 8.35 8.83 0.2M
2023-03-22 8.67 8.69 8.45 8.49 0.1M
2023-03-21 8.60 8.74 8.25 8.67 0.2M
2023-03-20 8.52 8.73 8.32 8.43 0.2M
2023-03-17 8.82 8.89 8.17 8.39 0.3M
2023-03-16 8.60 8.88 8.50 8.77 0.1M
2023-03-15 8.88 8.88 8.50 8.62 0.2M
2023-03-14 9.01 9.16 8.88 8.97 0.2M
2023-03-13 9.03 9.09 8.58 8.88 0.2M
2023-03-10 9.00 9.69 8.80 9.04 0.6M
2023-03-09 8.84 8.87 8.49 8.56 0.1M
2023-03-08 8.75 8.84 8.59 8.82 0.1M
2023-03-07 8.97 9.06 8.68 8.73 0.1M
2023-03-06 9.00 9.12 8.88 8.99 0.2M
2023-03-03 9.18 9.31 8.78 9.00 0.2M
2023-03-02 8.92 9.08 8.78 9.06 0.2M
2023-03-01 9.00 9.39 8.76 9.00 0.3M
2023-02-28 8.98 9.61 8.82 9.04 0.7M
2023-02-27 8.49 8.97 8.25 8.93 1.5M
2023-02-24 7.20 7.34 6.98 7.31 0.2M
2023-02-23 7.14 7.32 6.99 7.32 0.2M
2023-02-22 7.11 7.20 7.04 7.10 0.1M
2023-02-21 7.05 7.58 6.95 7.08 0.2M
2023-02-17 7.31 7.37 7.00 7.05 0.0M
2023-02-16 7.37 7.45 7.00 7.34 0.2M
2023-02-15 7.46 7.57 7.16 7.45 0.1M
2023-02-14 8.15 8.30 7.11 7.23 0.4M
2023-02-13 8.30 9.12 8.10 8.10 1.7M
2023-02-10 7.19 7.67 7.15 7.61 0.2M
2023-02-09 7.20 7.49 7.01 7.26 0.4M
2023-02-08 7.10 7.23 6.65 6.97 0.4M
2023-02-07 6.49 6.60 6.42 6.54 0.1M
2023-02-06 6.64 6.64 6.45 6.53 0.1M
2023-02-03 6.51 6.63 6.42 6.57 0.1M
2023-02-02 6.54 6.70 6.30 6.60 0.1M
2023-02-01 6.62 6.62 6.35 6.46 0.1M
2023-01-31 6.39 6.70 6.39 6.62 0.1M
2023-01-30 6.75 6.75 6.33 6.37 0.2M
2023-01-27 6.72 6.85 6.51 6.72 0.1M
2023-01-26 7.34 7.35 7.11 7.35 0.2M
2023-01-25 7.26 7.28 6.71 7.21 0.2M
2023-01-24 7.04 7.54 7.04 7.27 0.2M
2023-01-23 7.06 7.06 6.92 7.05 0.1M
2023-01-20 6.91 7.16 6.88 7.01 0.1M
2023-01-19 6.96 7.04 6.85 6.92 0.1M
2023-01-18 7.00 7.05 6.72 6.93 0.1M
2023-01-17 6.82 6.99 6.68 6.85 0.1M
2023-01-13 6.98 7.06 6.66 6.89 0.1M
2023-01-12 6.58 7.24 6.34 7.05 0.2M
2023-01-11 6.11 6.29 6.03 6.22 0.0M
2023-01-10 6.42 6.42 6.00 6.12 0.1M
2023-01-09 6.09 6.50 6.00 6.13 0.1M
2023-01-06 6.17 6.26 5.99 6.13 0.1M
2023-01-05 6.21 6.34 6.08 6.11 0.0M
2023-01-04 6.11 6.30 5.99 6.30 0.0M
2023-01-03 6.12 6.23 5.86 6.00 0.1M