奥普特

688686
🏛️ 中国 →
139.24
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 147.78 150.50 147.41 149.59 107.3K
09:35 149.09 150.00 148.80 149.19 56.7K
09:40 148.92 149.91 147.78 148.66 45.0K
09:45 148.42 148.42 147.20 147.28 43.8K
09:50 147.62 148.00 146.52 147.61 20.5K
09:55 147.85 148.11 147.22 147.75 13.5K
10:00 147.74 148.07 147.51 147.88 6.3K
10:05 147.79 147.79 146.50 147.00 23.5K
10:10 147.00 147.78 147.00 147.48 8.5K
10:15 147.42 147.48 146.50 146.63 26.3K
10:20 146.91 147.07 146.32 146.48 14.9K
10:25 146.45 147.18 146.45 146.76 11.8K
10:30 146.94 147.12 146.68 146.80 18.2K
10:35 146.80 148.45 146.80 147.76 24.0K
10:40 147.80 148.01 147.34 147.58 14.2K
10:45 147.58 148.13 147.21 148.05 19.8K
10:50 148.11 148.13 147.62 147.62 18.1K
10:55 147.77 148.53 147.62 147.84 8.8K
11:00 148.02 148.09 147.61 147.94 10.6K
11:05 148.17 148.17 147.87 147.92 10.9K
11:10 147.92 147.92 147.62 147.83 18.4K
11:15 147.83 148.71 147.70 148.20 12.5K
11:20 148.21 148.38 147.50 148.11 18.0K
11:25 148.11 148.52 147.89 147.89 9.8K
13:00 147.83 148.99 147.63 148.21 25.7K
13:05 148.62 149.21 148.17 148.54 25.1K
13:10 148.62 148.62 147.55 147.55 9.7K
13:15 147.50 147.90 147.35 147.67 11.8K
13:20 147.50 147.91 147.36 147.46 12.7K
13:25 147.45 147.73 146.88 146.88 11.4K
13:30 146.77 147.06 146.00 146.57 46.2K
13:35 146.59 147.48 146.59 146.99 12.9K
13:40 147.18 147.55 146.81 147.55 9.4K
13:45 147.42 147.42 147.19 147.28 9.3K
13:50 146.99 147.19 146.60 146.98 19.0K
13:55 146.99 147.83 146.99 147.41 14.2K
14:00 147.79 147.90 147.14 147.87 12.5K
14:05 147.53 147.85 147.53 147.84 5.1K
14:10 147.84 147.84 147.41 147.61 14.8K
14:15 147.41 147.59 147.27 147.27 11.9K
14:20 147.38 147.71 147.20 147.20 11.4K
14:25 147.48 147.79 147.20 147.64 20.4K
14:30 147.77 148.08 147.22 147.57 55.6K
14:35 147.57 147.57 147.10 147.10 12.1K
14:40 147.33 147.33 146.50 146.92 32.2K
14:45 146.91 147.10 146.66 147.07 20.6K
14:50 146.69 146.99 146.59 146.71 25.2K
14:55 146.86 146.90 146.67 146.70 12.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 146.87 150.20 138.66 139.24 1.8M
2025-09-25 147.78 150.50 146.00 146.72 1.0M
2025-09-24 142.08 148.33 140.00 147.78 1.4M
2025-09-23 142.95 145.90 137.01 142.79 1.4M
2025-09-22 141.38 146.93 140.63 143.06 1.6M
2025-09-19 147.38 151.27 141.00 141.30 1.8M
2025-09-18 148.99 156.87 145.41 147.99 2.0M
2025-09-17 143.58 153.49 142.14 149.45 2.2M
2025-09-16 140.92 145.00 139.00 143.71 1.6M
2025-09-15 141.82 145.00 140.50 141.29 1.5M
2025-09-12 147.64 148.38 141.56 141.81 1.5M
2025-09-11 145.86 148.10 141.60 147.09 1.4M
2025-09-10 140.32 149.58 140.32 145.14 1.6M
2025-09-09 141.40 143.93 139.31 140.56 1.1M
2025-09-08 138.66 147.00 138.66 143.05 1.5M
2025-09-05 135.74 138.90 134.64 138.36 1.2M
2025-09-04 139.30 143.35 132.53 134.62 1.8M
2025-09-03 141.07 145.97 137.20 138.08 1.9M
2025-09-02 142.67 147.52 138.29 141.06 2.6M
2025-09-01 143.04 146.58 140.00 142.67 2.5M
2025-08-29 149.85 151.00 142.03 143.60 2.6M
2025-08-28 130.99 149.80 130.99 149.68 2.7M
2025-08-27 132.57 139.66 130.91 133.12 2.0M
2025-08-26 131.30 135.48 129.33 132.71 2.0M
2025-08-25 125.90 133.48 125.58 131.19 2.8M
2025-08-22 122.09 123.66 119.70 122.58 1.6M
2025-08-21 121.53 128.30 120.68 121.00 2.4M
2025-08-20 112.99 119.66 112.00 119.33 1.6M
2025-08-19 112.88 115.20 111.77 113.33 1.1M
2025-08-18 115.00 115.44 112.31 113.10 1.3M
2025-08-15 112.54 114.27 112.04 113.79 0.7M
2025-08-14 114.87 115.00 111.32 112.10 0.9M
2025-08-13 112.22 115.98 111.48 113.93 1.2M
2025-08-12 112.20 113.94 110.68 112.22 0.8M
2025-08-11 108.39 114.22 107.31 112.60 1.3M
2025-08-08 106.00 109.66 105.53 108.39 1.2M
2025-08-07 107.54 110.68 107.10 107.11 1.4M
2025-08-06 102.98 107.98 102.41 107.98 1.6M
2025-08-05 101.90 102.69 101.12 102.63 0.5M
2025-08-04 96.66 101.98 96.03 101.82 1.3M
2025-08-01 97.89 98.80 95.64 96.41 1.1M
2025-07-31 95.40 100.84 94.91 97.88 1.6M
2025-07-30 103.47 103.86 95.04 95.49 2.3M
2025-07-29 103.49 104.98 102.09 103.47 0.9M
2025-07-28 104.00 105.99 103.00 103.51 0.9M
2025-07-25 101.49 103.91 100.00 103.65 1.0M
2025-07-24 101.40 103.40 100.86 100.90 0.8M
2025-07-23 102.92 103.98 101.23 101.70 0.8M
2025-07-22 106.28 107.36 102.81 103.23 0.8M
2025-07-21 105.72 106.66 103.67 105.80 0.8M
2025-07-18 103.97 104.98 102.50 103.35 0.5M
2025-07-17 102.07 104.61 100.74 103.97 0.9M
2025-07-16 103.52 103.52 100.55 102.21 0.6M
2025-07-15 104.70 104.70 101.70 102.25 0.8M
2025-07-14 103.94 105.18 102.81 104.10 0.7M
2025-07-11 103.00 104.00 100.39 103.39 0.8M
2025-07-10 100.98 101.87 99.91 101.35 0.6M
2025-07-09 96.33 102.80 95.22 100.77 1.9M
2025-07-08 93.18 95.79 92.56 95.79 0.8M
2025-07-07 92.97 94.30 92.58 92.79 0.3M
2025-07-04 94.55 94.65 92.71 92.92 0.5M
2025-07-03 94.30 94.90 93.01 94.23 0.4M
2025-07-02 94.01 94.99 93.51 94.34 0.5M
2025-07-01 94.88 96.86 94.60 94.76 0.7M
2025-06-30 94.21 95.99 93.51 95.62 0.8M
2025-06-27 94.92 96.00 94.27 94.62 0.6M
2025-06-26 97.00 98.64 94.32 95.30 1.2M
2025-06-25 95.35 97.82 94.33 97.28 0.9M
2025-06-24 93.23 95.68 92.74 95.43 0.9M
2025-06-23 90.89 94.28 90.50 92.77 0.6M
2025-06-20 93.02 93.02 91.05 91.30 0.7M
2025-06-19 88.83 93.76 88.83 92.80 1.7M
2025-06-18 86.91 89.78 86.00 88.82 0.7M
2025-06-17 87.53 87.93 86.02 87.08 0.5M
2025-06-16 88.56 90.88 87.05 87.09 1.0M
2025-06-13 90.91 92.30 88.12 89.80 1.4M
2025-06-12 88.60 91.80 88.21 91.17 1.1M
2025-06-11 88.90 90.20 88.05 89.03 0.6M
2025-06-10 88.14 89.27 87.20 88.24 0.9M
2025-06-09 89.95 89.96 87.30 88.10 0.7M
2025-06-06 88.41 89.00 87.29 88.35 0.6M
2025-06-05 89.94 89.94 86.47 88.41 1.0M
2025-06-04 86.78 90.00 85.85 90.00 1.1M
2025-06-03 87.00 88.93 85.50 86.00 1.1M
2025-05-30 87.57 88.10 85.71 87.73 0.6M
2025-05-29 85.90 88.14 85.80 87.49 0.7M
2025-05-28 84.92 86.49 84.01 86.20 0.5M
2025-05-27 86.30 86.62 84.11 84.52 0.5M
2025-05-26 84.91 88.49 84.00 85.91 0.8M
2025-05-23 85.90 87.40 84.75 84.83 0.6M
2025-05-22 85.30 87.42 84.58 85.88 0.7M
2025-05-21 84.95 86.31 83.56 85.17 0.9M
2025-05-20 87.00 87.87 85.05 85.33 1.0M
2025-05-19 87.80 87.97 86.11 86.99 0.6M
2025-05-16 87.77 90.00 86.80 87.61 0.9M
2025-05-15 89.05 90.38 87.65 87.77 1.0M
2025-05-14 89.00 90.20 88.03 88.67 0.7M
2025-05-13 95.00 95.00 89.31 89.85 1.0M
2025-05-12 91.00 93.00 90.24 92.60 0.9M
2025-05-09 90.58 91.49 88.63 89.78 0.9M
2025-05-08 92.10 92.43 90.43 91.06 0.6M
2025-05-07 93.18 93.31 90.88 91.63 1.0M
2025-05-06 91.01 91.80 89.30 91.40 1.2M
2025-04-30 91.23 92.20 90.03 90.47 0.8M
2025-04-29 90.36 93.15 89.56 90.06 1.3M
2025-04-28 89.39 92.20 87.53 91.27 1.2M
2025-04-25 86.50 89.28 84.90 88.50 1.1M
2025-04-24 84.60 86.96 83.81 85.66 1.3M
2025-04-23 79.75 84.97 79.75 84.80 1.5M
2025-04-22 79.40 80.25 78.20 79.74 0.7M
2025-04-21 77.87 80.50 77.10 79.50 1.0M
2025-04-18 78.20 79.96 77.42 77.79 0.7M
2025-04-17 77.58 79.68 77.18 78.00 0.6M
2025-04-16 79.75 80.57 77.74 77.74 1.0M
2025-04-15 78.20 80.65 78.01 79.68 0.9M
2025-04-14 78.72 80.68 78.31 78.89 1.7M
2025-04-11 74.90 78.18 73.38 76.55 1.1M
2025-04-10 71.97 77.52 69.90 75.20 2.1M
2025-04-09 67.17 70.69 64.01 69.52 2.0M
2025-04-08 65.03 69.50 65.03 68.02 2.3M
2025-04-07 74.09 75.05 64.24 64.76 2.8M
2025-04-03 82.50 83.98 79.54 80.30 1.4M
2025-04-02 83.31 84.97 82.85 83.40 0.7M
2025-04-01 84.26 85.50 83.00 83.39 1.1M
2025-03-31 86.03 87.04 82.35 84.08 1.9M
2025-03-28 88.36 89.28 86.80 87.30 0.7M
2025-03-27 89.18 90.95 87.10 88.44 1.1M
2025-03-26 87.90 90.92 87.47 89.19 0.8M
2025-03-25 90.57 92.00 87.96 88.23 0.7M
2025-03-24 87.41 91.00 86.60 89.56 1.3M
2025-03-21 91.20 91.97 87.39 87.45 1.5M
2025-03-20 89.89 92.80 89.89 92.26 1.1M
2025-03-19 93.89 93.89 90.60 91.40 1.5M
2025-03-18 94.74 97.55 93.72 94.16 1.2M
2025-03-17 95.68 97.48 93.51 94.15 1.7M
2025-03-14 93.05 95.86 92.50 95.30 1.7M
2025-03-13 101.94 101.99 93.19 93.36 2.1M
2025-03-12 105.99 107.11 101.83 102.00 1.5M
2025-03-11 105.00 107.97 99.28 106.49 2.3M
2025-03-10 103.45 107.66 101.54 103.55 1.2M
2025-03-07 103.29 105.79 100.21 103.65 1.6M
2025-03-06 96.00 103.38 95.02 103.28 2.7M
2025-03-05 95.42 96.88 92.81 94.69 1.7M
2025-03-04 90.51 96.67 90.09 95.46 1.4M
2025-03-03 90.51 92.80 89.58 91.64 1.4M
2025-02-28 98.00 98.40 90.52 91.43 1.9M
2025-02-27 97.50 100.99 95.70 98.40 2.4M
2025-02-26 99.36 103.89 97.00 98.18 2.6M
2025-02-25 95.32 101.44 95.05 99.30 1.9M
2025-02-24 98.12 98.96 95.00 97.10 1.8M
2025-02-21 97.90 100.89 97.50 98.83 2.2M
2025-02-20 94.60 99.49 93.56 98.90 2.6M
2025-02-19 88.40 96.00 88.02 95.01 2.7M
2025-02-18 90.80 91.38 88.17 88.42 1.3M
2025-02-17 91.24 92.50 88.71 91.04 1.2M
2025-02-14 90.00 93.41 89.43 91.08 1.4M
2025-02-13 95.21 96.34 90.34 90.43 2.3M
2025-02-12 91.90 97.88 90.99 96.77 2.4M
2025-02-11 91.00 93.99 89.40 91.78 2.1M
2025-02-10 86.88 92.88 84.24 91.80 2.6M
2025-02-07 85.00 88.50 85.00 86.65 2.5M
2025-02-06 81.79 86.86 81.19 85.60 1.9M
2025-02-05 79.87 83.55 79.03 81.54 1.8M
2025-01-27 82.63 82.68 78.20 78.36 1.6M
2025-01-24 83.82 87.99 81.36 82.63 2.8M
2025-01-23 81.99 85.60 79.60 84.09 2.4M
2025-01-22 83.26 83.26 80.15 81.12 1.5M
2025-01-21 78.41 84.80 77.21 83.08 3.3M
2025-01-20 78.50 79.38 76.23 77.00 1.2M
2025-01-17 77.89 79.09 76.70 78.20 1.2M
2025-01-16 80.69 80.88 76.18 78.00 2.3M
2025-01-15 80.80 80.80 78.50 79.86 2.2M
2025-01-14 67.69 79.38 67.65 79.00 4.1M
2025-01-13 67.00 68.97 65.40 68.37 1.3M
2025-01-10 64.77 70.30 64.77 67.29 2.0M
2025-01-09 65.20 66.38 64.68 65.87 1.1M
2025-01-08 64.65 67.61 62.86 66.20 1.6M
2025-01-07 63.10 65.14 63.10 64.82 1.3M
2025-01-06 65.90 66.45 62.61 63.25 1.3M
2025-01-03 71.36 71.70 66.00 66.10 1.8M
2025-01-02 74.91 76.94 70.50 71.13 2.0M