奥普特

688686
🏛️ 中国 →
144.38
最后更新: 2025-09-29
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
2021-12-31 191.96 194.90 187.28 190.66 0.3M
2021-12-30 183.13 191.82 183.10 189.45 0.2M
2021-12-29 186.49 187.06 183.66 184.56 0.3M
2021-12-28 182.68 187.16 181.07 186.43 0.2M
2021-12-27 188.24 188.24 181.12 181.49 0.3M
2021-12-24 193.89 194.82 185.53 185.70 0.4M
2021-12-23 194.31 195.68 191.12 194.39 0.2M
2021-12-22 193.72 195.91 191.48 194.31 0.2M
2021-12-21 189.25 195.95 184.46 193.72 0.5M
2021-12-20 190.54 196.93 188.87 189.25 0.3M
2021-12-17 202.04 202.10 192.57 193.90 0.5M
2021-12-16 197.97 202.43 194.93 201.74 0.3M
2021-12-15 205.63 206.02 198.03 198.03 0.4M
2021-12-14 208.65 208.65 204.05 205.46 0.3M
2021-12-13 201.35 210.81 199.35 208.72 0.8M
2021-12-10 205.32 209.22 200.72 201.07 1.3M
2021-12-09 201.98 207.99 199.32 206.30 0.7M
2021-12-08 198.62 199.69 193.25 199.38 0.5M
2021-12-07 201.20 205.86 193.25 196.18 0.5M
2021-12-06 206.66 207.43 196.65 202.60 0.5M
2021-12-03 209.45 213.24 202.96 206.05 0.6M
2021-12-02 216.22 216.22 206.10 206.72 0.6M
2021-12-01 222.00 222.67 211.89 214.19 0.6M
2021-11-30 232.48 233.78 221.14 222.01 0.7M
2021-11-29 214.87 233.11 214.87 228.86 1.3M
2021-11-26 213.69 216.85 210.87 212.84 0.4M
2021-11-25 225.12 225.12 215.54 216.95 0.3M
2021-11-24 217.57 227.70 212.83 221.61 1.0M
2021-11-23 208.11 222.89 204.16 217.62 1.1M
2021-11-22 206.10 208.11 201.63 202.70 0.4M
2021-11-19 202.76 207.66 200.07 205.79 0.3M
2021-11-18 204.89 210.35 203.84 205.07 0.3M
2021-11-17 206.09 209.15 204.52 205.14 0.2M
2021-11-16 216.20 216.20 206.08 207.10 0.3M
2021-11-15 210.14 219.18 205.75 211.58 0.4M
2021-11-12 207.46 210.76 204.73 208.50 0.3M
2021-11-11 204.97 211.15 203.05 208.11 0.4M
2021-11-10 205.07 209.95 203.78 208.05 0.2M
2021-11-09 205.62 210.50 203.49 204.18 0.3M
2021-11-08 208.21 209.46 201.95 206.15 0.4M
2021-11-05 200.51 211.18 200.51 208.20 0.7M
2021-11-04 191.74 201.96 191.43 199.53 0.6M
2021-11-03 190.39 194.60 189.20 192.22 0.3M
2021-11-02 194.60 196.70 187.84 190.01 0.7M
2021-11-01 185.14 197.16 183.79 193.12 0.5M
2021-10-29 182.32 185.73 179.73 184.04 0.3M
2021-10-28 186.86 188.68 180.41 181.94 0.6M
2021-10-27 196.77 198.24 183.97 185.59 1.0M
2021-10-26 201.49 204.05 196.56 196.76 0.9M
2021-10-25 216.22 216.22 196.17 204.72 1.6M
2021-10-22 242.57 244.12 232.20 233.11 0.3M
2021-10-21 259.18 259.18 233.49 242.91 0.7M
2021-10-20 256.08 268.62 251.72 260.87 0.4M
2021-10-19 253.38 263.24 249.39 253.51 0.2M
2021-10-18 264.57 265.01 252.70 255.31 0.3M
2021-10-15 247.08 265.54 243.32 263.51 0.4M
2021-10-14 247.30 252.69 241.48 246.62 0.2M
2021-10-13 243.92 255.41 243.58 245.27 0.2M
2021-10-12 257.43 260.43 241.93 243.58 0.3M
2021-10-11 250.47 262.12 250.47 253.52 0.2M
2021-10-08 260.12 260.12 244.60 250.41 0.3M
2021-09-30 251.11 256.08 249.32 254.73 0.2M
2021-09-29 246.70 260.81 246.70 251.18 0.4M
2021-09-28 258.78 265.03 253.71 255.66 0.2M
2021-09-27 256.74 267.54 250.00 261.16 0.3M
2021-09-24 257.16 259.45 251.66 252.87 0.2M
2021-09-23 259.46 259.46 251.22 257.16 0.3M
2021-09-22 256.08 262.84 252.71 253.46 0.4M
2021-09-17 269.58 281.37 237.06 265.86 1.1M
2021-09-16 283.16 289.10 267.24 268.58 0.5M
2021-09-15 283.78 294.53 283.24 286.42 0.4M
2021-09-14 276.35 293.92 276.35 284.03 0.3M
2021-09-13 287.17 292.28 277.70 281.08 0.4M
2021-09-10 286.86 292.57 279.05 288.18 0.4M
2021-09-09 281.84 295.90 280.10 286.00 0.7M
2021-09-08 270.47 293.92 270.27 281.82 0.9M
2021-09-07 265.53 274.32 263.51 272.52 0.4M
2021-09-06 273.35 274.99 263.18 264.73 0.7M
2021-09-03 276.57 283.18 266.12 268.94 0.4M
2021-09-02 275.68 290.53 271.76 280.26 0.5M
2021-09-01 282.13 286.89 265.68 277.70 0.7M
2021-08-31 297.16 302.10 275.49 278.41 0.7M
2021-08-30 293.24 312.50 283.78 302.70 0.6M
2021-08-27 272.82 295.95 268.95 293.20 0.7M
2021-08-26 275.01 277.22 266.03 268.66 0.3M
2021-08-25 270.35 281.66 270.35 276.47 0.5M
2021-08-24 267.98 278.37 260.15 277.10 1.0M
2021-08-23 239.12 265.54 235.34 264.60 0.9M
2021-08-20 245.33 245.96 230.47 234.87 0.5M
2021-08-19 236.49 242.23 229.60 241.10 0.5M
2021-08-18 236.04 240.33 230.53 236.03 0.4M
2021-08-17 245.61 247.14 233.43 238.41 0.6M
2021-08-16 241.91 250.00 238.68 247.01 0.5M
2021-08-13 255.41 255.41 240.23 243.58 0.7M
2021-08-12 260.14 268.24 254.79 255.41 0.8M
2021-08-11 252.03 265.26 251.01 260.09 1.0M
2021-08-10 251.35 257.97 247.53 254.66 0.6M
2021-08-09 243.24 253.73 237.24 252.03 0.5M
2021-08-06 248.65 251.91 242.49 243.45 0.4M
2021-08-05 252.22 257.91 244.46 248.65 0.8M
2021-08-04 247.19 265.54 245.28 254.14 1.1M
2021-08-03 242.19 257.16 239.73 246.19 1.2M
2021-08-02 225.68 244.60 225.00 243.23 1.0M
2021-07-30 230.85 231.76 220.45 224.70 0.7M
2021-07-29 216.62 231.08 216.62 228.98 1.0M
2021-07-28 226.67 227.57 209.73 212.07 1.3M
2021-07-27 220.27 238.51 219.61 226.28 1.1M
2021-07-26 226.89 226.89 216.89 224.24 0.9M
2021-07-23 235.14 235.16 220.27 224.90 0.8M
2021-07-22 238.51 239.87 227.16 235.47 0.9M
2021-07-21 218.70 239.76 216.89 239.05 1.3M
2021-07-20 226.35 227.85 214.19 218.78 1.2M
2021-07-19 220.95 233.70 220.95 227.70 0.8M
2021-07-16 234.68 235.79 219.26 222.30 1.2M
2021-07-15 235.82 239.85 229.22 234.46 1.0M
2021-07-14 242.64 243.74 231.84 236.26 1.1M
2021-07-13 293.24 296.62 236.20 243.75 2.3M
2021-07-12 280.90 297.30 273.72 293.31 0.8M
2021-07-09 288.51 292.50 276.43 280.90 0.6M
2021-07-08 301.48 301.48 287.85 292.77 0.6M
2021-07-07 289.18 302.57 284.47 298.22 0.8M
2021-07-06 298.31 309.50 278.07 287.96 0.9M
2021-07-05 297.14 306.35 293.26 298.31 0.6M
2021-07-02 318.07 320.95 292.64 299.70 0.8M
2021-07-01 305.71 325.68 297.82 320.95 1.1M
2021-06-30 308.11 310.28 299.65 304.73 0.5M
2021-06-29 306.93 311.02 298.32 304.77 0.5M
2021-06-28 291.33 312.67 288.85 308.78 0.9M
2021-06-25 282.43 294.60 277.03 291.31 0.5M
2021-06-24 280.41 290.95 279.05 283.11 0.5M
2021-06-23 282.57 289.78 275.20 282.05 0.6M
2021-06-22 276.35 283.97 269.59 283.47 0.7M
2021-06-21 259.30 278.56 258.78 276.35 1.0M
2021-06-18 262.15 263.51 254.71 259.02 0.7M
2021-06-17 239.87 263.43 239.87 259.02 0.8M
2021-06-16 247.26 250.00 240.54 241.61 0.4M
2021-06-15 231.16 252.41 231.16 247.23 0.6M
2021-06-11 243.58 243.58 230.43 231.16 0.4M
2021-06-10 236.54 247.97 236.54 241.56 0.4M
2021-06-09 232.42 244.46 229.73 240.61 0.5M
2021-06-08 244.60 247.30 231.08 233.04 0.6M
2021-06-07 237.09 246.62 235.25 243.92 0.4M
2021-06-04 234.98 246.49 232.01 237.09 0.6M
2021-06-03 241.95 245.51 235.89 237.36 0.7M
2021-06-02 267.17 267.57 240.27 241.90 1.2M
2021-06-01 269.60 279.05 263.04 266.74 0.7M
2021-05-31 256.42 270.95 252.03 269.60 0.7M
2021-05-28 268.64 268.64 254.74 256.42 0.9M
2021-05-27 258.70 278.84 256.76 266.55 0.9M
2021-05-26 265.91 267.56 256.76 257.87 0.6M
2021-05-25 250.00 268.34 250.00 265.54 0.7M
2021-05-24 252.70 253.78 240.93 251.35 0.5M
2021-05-21 260.13 260.13 248.24 251.72 0.5M
2021-05-20 254.05 262.16 253.38 257.52 0.4M
2021-05-19 253.48 264.78 248.18 255.74 0.4M
2021-05-18 251.35 258.48 250.10 255.88 0.5M
2021-05-17 243.93 261.47 239.95 252.70 1.1M
2021-05-14 235.43 243.78 235.14 241.35 0.6M
2021-05-13 240.55 243.24 231.76 235.43 0.9M
2021-05-12 222.87 248.65 222.87 245.05 0.9M
2021-05-11 227.61 234.23 220.70 225.95 0.8M
2021-05-10 229.46 239.66 225.47 233.63 0.7M
2021-05-07 245.89 249.99 227.01 231.00 1.0M
2021-05-06 224.66 253.72 223.10 243.45 1.2M
2021-04-30 220.26 226.35 216.56 220.26 0.8M
2021-04-29 227.95 232.43 217.26 218.52 1.1M
2021-04-28 227.70 235.73 225.22 227.03 0.5M
2021-04-27 222.30 233.11 217.61 230.10 0.8M
2021-04-26 219.60 226.28 212.80 223.65 1.3M
2021-04-23 192.57 214.83 192.57 214.83 1.5M
2021-04-22 176.96 180.75 173.06 179.03 0.5M
2021-04-21 172.30 179.94 168.98 177.43 0.4M
2021-04-20 182.35 187.07 173.66 174.11 0.7M
2021-04-19 181.22 182.74 173.18 180.48 0.6M
2021-04-16 175.00 181.41 169.65 179.74 0.3M
2021-04-15 165.54 174.32 162.17 172.74 0.4M
2021-04-14 163.51 167.14 159.47 165.35 0.3M
2021-04-13 159.82 165.54 157.68 163.51 0.2M
2021-04-12 177.70 177.70 159.20 159.53 0.5M
2021-04-09 183.77 183.77 171.62 173.65 0.3M
2021-04-08 176.35 183.74 170.99 180.62 0.5M
2021-04-07 166.89 175.67 163.45 173.66 0.7M
2021-04-06 168.92 170.94 163.48 165.54 0.3M
2021-04-02 168.24 169.55 165.21 166.28 0.3M
2021-04-01 162.83 168.16 162.16 166.91 0.3M
2021-03-31 161.08 167.50 158.93 160.68 0.3M
2021-03-30 164.92 165.55 158.13 161.15 0.3M
2021-03-29 168.92 168.92 162.24 162.84 0.2M
2021-03-26 152.03 170.27 152.03 168.92 0.6M
2021-03-25 152.00 157.43 147.33 154.91 0.3M
2021-03-24 165.83 169.57 150.61 152.84 0.5M
2021-03-23 173.14 175.67 166.72 167.04 0.4M
2021-03-22 170.28 177.16 165.63 171.77 0.4M
2021-03-19 175.91 177.36 168.92 173.31 0.4M
2021-03-18 185.13 185.80 173.45 177.23 0.5M
2021-03-17 174.87 186.49 170.49 185.17 0.4M
2021-03-16 182.78 184.44 174.40 177.42 0.5M
2021-03-15 186.72 186.72 178.11 182.77 0.5M
2021-03-12 174.62 191.20 174.62 190.54 1.7M
2021-03-11 174.64 175.69 167.18 173.86 0.5M
2021-03-10 172.21 177.14 166.76 173.43 0.9M
2021-03-09 185.81 189.18 163.59 168.24 1.1M
2021-03-08 209.47 218.92 184.37 187.24 1.4M
2021-03-05 224.32 231.76 214.89 216.21 0.7M
2021-03-04 234.46 234.85 219.18 225.72 0.8M
2021-03-03 227.70 236.49 212.16 234.85 0.9M
2021-03-02 231.15 234.39 226.50 227.70 1.2M
2021-03-01 229.35 240.76 225.68 230.85 0.7M
2021-02-26 235.68 238.50 225.28 231.28 1.1M
2021-02-25 238.51 245.27 233.78 239.70 1.1M
2021-02-24 235.35 252.03 230.16 243.24 1.2M
2021-02-23 236.16 248.57 226.51 240.03 1.1M
2021-02-22 245.35 252.11 222.37 236.49 1.4M
2021-02-19 224.32 253.38 222.97 242.57 1.8M
2021-02-18 205.41 227.70 202.70 220.27 0.9M
2021-02-10 213.97 214.19 199.70 206.08 0.7M
2021-02-09 206.76 219.52 204.74 210.80 0.8M
2021-02-08 212.16 212.84 199.32 205.81 1.0M
2021-02-05 202.70 218.16 195.95 212.84 1.3M
2021-02-04 225.00 225.00 189.45 206.18 2.1M
2021-02-03 213.22 225.01 210.77 222.97 1.4M
2021-02-02 219.87 226.89 212.91 215.37 1.3M
2021-02-01 230.39 231.69 214.46 218.24 1.3M
2021-01-29 241.76 242.20 220.27 230.93 0.9M
2021-01-28 250.97 254.73 234.53 238.43 0.9M
2021-01-27 215.54 254.76 212.84 253.38 1.8M
2021-01-26 227.57 231.49 207.57 217.57 1.5M
2021-01-25 229.74 234.99 219.65 227.03 1.7M
2021-01-22 239.85 248.58 225.00 233.25 1.6M
2021-01-21 239.75 249.04 231.80 237.91 1.4M
2021-01-20 243.24 250.88 233.78 239.87 1.8M
2021-01-19 222.29 248.65 216.22 246.62 2.2M
2021-01-18 212.84 225.86 206.08 225.00 2.0M
2021-01-15 232.43 242.00 209.55 215.27 2.5M
2021-01-14 228.38 241.28 218.43 230.47 2.3M
2021-01-13 204.73 232.75 202.70 232.23 3.1M
2021-01-12 220.27 220.27 199.32 204.53 4.1M
2021-01-11 223.04 224.99 206.82 222.14 2.7M
2021-01-08 218.24 228.37 204.23 220.27 3.1M
2021-01-07 177.70 228.37 177.70 219.60 6.1M
2021-01-06 184.07 199.32 177.79 185.07 3.2M
2021-01-05 177.70 201.20 177.57 183.24 5.9M
2021-01-04 150.00 187.68 149.32 174.19 9.3M