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
2022-12-30 134.96 135.04 131.28 132.00 0.3M
2022-12-29 133.58 136.37 133.21 133.87 0.5M
2022-12-28 129.76 137.87 129.46 134.80 0.7M
2022-12-27 130.00 134.77 129.05 132.27 0.3M
2022-12-26 124.13 133.23 124.13 132.11 0.6M
2022-12-23 127.11 127.58 123.11 124.70 0.4M
2022-12-22 130.00 131.10 127.00 128.24 0.5M
2022-12-21 134.30 135.44 127.51 128.09 0.5M
2022-12-20 130.68 136.55 130.00 131.92 0.8M
2022-12-19 135.44 138.02 131.05 131.20 0.2M
2022-12-16 138.52 139.90 135.00 135.49 0.2M
2022-12-15 141.85 141.85 138.25 140.89 0.2M
2022-12-14 141.96 142.66 139.50 140.25 0.2M
2022-12-13 145.07 145.07 139.00 140.90 0.2M
2022-12-12 139.65 144.99 135.51 142.53 0.4M
2022-12-09 141.17 144.40 138.83 139.60 0.4M
2022-12-08 145.19 147.59 142.58 143.10 0.3M
2022-12-07 147.57 149.88 144.20 146.88 0.2M
2022-12-06 141.88 149.27 141.82 147.50 0.4M
2022-12-05 152.19 152.88 142.81 146.00 0.8M
2022-12-02 148.00 155.35 147.38 152.89 0.4M
2022-12-01 146.20 155.51 146.20 148.96 0.4M
2022-11-30 142.40 146.53 141.42 144.02 0.3M
2022-11-29 141.66 144.58 141.00 142.24 0.4M
2022-11-28 141.40 146.66 140.18 141.66 0.3M
2022-11-25 150.73 152.86 144.69 145.91 0.4M
2022-11-24 154.14 156.78 150.86 151.15 0.4M
2022-11-23 152.33 159.95 149.06 154.53 0.7M
2022-11-22 153.28 158.79 151.28 152.53 0.7M
2022-11-21 147.27 155.85 143.50 154.50 0.9M
2022-11-18 145.80 152.45 144.70 147.28 0.7M
2022-11-17 149.46 149.50 141.01 145.80 0.8M
2022-11-16 153.08 153.08 146.80 147.64 0.6M
2022-11-15 137.42 149.78 132.00 149.24 0.9M
2022-11-14 136.46 141.50 135.50 135.77 0.5M
2022-11-11 146.62 146.62 138.00 139.51 0.6M
2022-11-10 144.00 152.22 139.83 141.40 0.7M
2022-11-09 144.51 148.50 143.47 146.12 0.5M
2022-11-08 146.02 150.78 145.24 146.48 0.4M
2022-11-07 148.52 151.91 146.01 148.39 0.7M
2022-11-04 141.72 148.81 140.31 148.81 0.8M
2022-11-03 138.67 144.86 137.83 141.66 0.8M
2022-11-02 132.90 142.88 132.82 140.47 1.2M
2022-11-01 132.24 133.87 127.38 131.98 0.9M
2022-10-31 128.00 135.36 126.91 132.80 0.9M
2022-10-28 131.03 133.85 125.60 125.60 0.9M
2022-10-27 138.00 141.12 131.00 131.44 1.2M
2022-10-26 138.19 140.88 129.26 137.99 2.0M
2022-10-25 160.00 160.88 139.21 139.21 1.8M
2022-10-24 173.60 176.80 168.49 174.01 0.5M
2022-10-21 166.47 173.00 165.02 171.90 0.3M
2022-10-20 168.07 173.23 163.28 168.15 0.4M
2022-10-19 167.56 170.56 163.92 168.11 0.3M
2022-10-18 163.11 169.34 160.89 166.52 0.5M
2022-10-17 159.78 166.53 158.50 164.65 0.4M
2022-10-14 154.60 162.60 152.00 161.00 0.5M
2022-10-13 153.00 164.01 151.73 154.00 0.6M
2022-10-12 145.23 156.87 144.00 154.83 0.6M
2022-10-11 155.00 155.00 145.11 145.66 0.7M
2022-10-10 158.85 158.88 151.01 152.55 0.5M
2022-09-30 169.32 170.70 157.00 157.31 0.4M
2022-09-29 162.89 170.94 160.91 166.33 0.4M
2022-09-28 170.00 170.00 161.26 161.28 0.4M
2022-09-27 171.35 172.91 164.08 168.00 0.4M
2022-09-26 162.34 174.10 161.92 169.06 0.5M
2022-09-23 175.44 179.00 165.99 169.80 0.6M
2022-09-22 173.00 180.30 171.58 174.20 0.6M
2022-09-21 184.00 190.57 179.19 180.30 0.6M
2022-09-20 186.02 189.05 183.39 185.35 0.6M
2022-09-19 189.36 189.36 180.26 184.41 0.7M
2022-09-16 190.76 194.60 187.84 188.23 0.5M
2022-09-15 198.20 198.65 187.97 190.57 0.6M
2022-09-14 197.29 200.65 194.67 196.82 0.6M
2022-09-13 201.34 204.05 195.19 203.86 1.0M
2022-09-09 189.22 203.41 185.05 203.41 1.6M
2022-09-08 187.92 193.21 184.29 191.22 1.0M
2022-09-07 176.37 191.00 173.18 187.50 1.0M
2022-09-06 174.62 177.68 169.81 176.26 0.6M
2022-09-05 179.38 184.46 171.53 173.94 1.0M
2022-09-02 171.46 181.07 166.22 179.40 0.8M
2022-09-01 181.10 183.51 170.81 171.62 1.2M
2022-08-31 186.41 190.91 178.04 181.14 0.9M
2022-08-30 198.65 199.32 185.81 186.41 0.9M
2022-08-29 190.46 201.24 190.41 197.96 1.2M
2022-08-26 203.35 212.26 197.34 197.63 1.0M
2022-08-25 204.72 206.72 199.39 204.12 1.4M
2022-08-24 222.97 224.99 200.00 200.00 2.1M
2022-08-23 206.75 219.08 203.13 219.08 1.9M
2022-08-22 185.52 190.54 178.38 182.57 0.6M
2022-08-19 199.26 202.41 177.03 185.51 1.2M
2022-08-18 186.41 199.72 186.41 199.25 0.6M
2022-08-17 192.20 192.20 186.31 187.77 0.4M
2022-08-16 189.37 198.35 187.82 192.23 0.5M
2022-08-15 184.79 191.03 183.93 189.93 0.3M
2022-08-12 185.90 192.46 184.46 188.58 0.4M
2022-08-11 191.21 192.47 184.57 185.90 0.5M
2022-08-10 193.91 195.28 187.16 188.64 0.4M
2022-08-09 189.39 194.64 185.14 190.11 0.5M
2022-08-08 178.48 189.16 174.47 188.53 1.0M
2022-08-05 186.90 191.90 184.21 187.55 0.6M
2022-08-04 189.04 194.57 184.80 188.18 0.9M
2022-08-03 199.65 201.35 191.62 193.90 0.8M
2022-08-02 201.95 204.67 194.72 194.80 0.8M
2022-08-01 187.91 207.24 186.60 202.03 1.0M
2022-07-29 185.14 195.04 181.09 187.84 0.8M
2022-07-28 191.67 191.67 183.11 183.47 0.5M
2022-07-27 167.04 189.20 167.01 187.36 1.0M
2022-07-26 171.52 172.97 167.01 168.11 0.5M
2022-07-25 169.64 177.84 169.64 173.43 0.3M
2022-07-22 177.02 177.70 169.70 170.40 0.3M
2022-07-21 167.28 179.05 167.28 172.97 0.7M
2022-07-20 172.83 172.84 166.59 166.83 0.4M
2022-07-19 168.99 172.27 164.22 171.24 0.6M
2022-07-18 168.37 168.92 160.63 167.22 0.5M
2022-07-15 170.87 171.01 165.55 165.57 0.4M
2022-07-14 153.59 170.12 153.59 169.93 0.8M
2022-07-13 164.20 168.58 156.08 157.20 0.9M
2022-07-12 178.31 178.31 168.24 168.31 0.4M
2022-07-11 178.38 179.39 172.30 176.36 0.4M
2022-07-08 189.19 191.89 176.27 177.32 0.8M
2022-07-07 185.80 193.83 185.58 189.44 0.9M
2022-07-06 172.30 187.77 171.63 185.80 0.8M
2022-07-05 172.37 175.60 171.15 172.48 0.3M
2022-07-04 173.65 175.76 166.56 174.66 0.4M
2022-07-01 178.37 178.37 169.60 172.64 0.5M
2022-06-30 179.05 179.45 174.32 174.76 0.5M
2022-06-29 178.60 182.07 172.97 175.85 0.7M
2022-06-28 158.60 179.72 156.15 179.05 1.1M
2022-06-27 160.22 161.78 157.44 158.92 0.5M
2022-06-24 164.93 168.89 157.45 160.27 0.6M
2022-06-23 155.74 164.86 151.28 163.51 0.7M
2022-06-22 158.78 160.10 152.73 152.97 0.7M
2022-06-21 151.01 164.19 151.01 159.12 1.1M
2022-06-20 149.39 154.05 148.78 149.00 0.3M
2022-06-17 147.63 151.73 146.64 151.20 0.5M
2022-06-16 146.62 152.70 146.62 147.63 0.4M
2022-06-15 152.27 158.38 146.72 147.62 0.6M
2022-06-14 147.70 152.20 145.81 152.02 0.5M
2022-06-13 150.20 154.24 148.79 150.78 0.5M
2022-06-10 145.95 152.97 145.95 151.72 0.6M
2022-06-09 146.54 150.53 144.60 147.70 0.6M
2022-06-08 153.85 157.30 145.99 148.99 0.8M
2022-06-07 153.17 161.36 149.35 158.78 0.8M
2022-06-06 153.64 158.47 149.97 153.01 0.8M
2022-06-02 140.54 162.17 140.40 151.99 0.9M
2022-06-01 138.57 145.95 137.06 143.57 0.7M
2022-05-31 133.11 143.92 132.27 140.40 1.2M
2022-05-30 118.99 136.44 118.86 134.12 1.1M
2022-05-27 114.64 119.93 114.45 118.85 0.5M
2022-05-26 114.45 116.08 110.14 114.66 0.3M
2022-05-25 112.20 115.20 112.15 113.99 0.3M
2022-05-24 117.30 120.42 112.86 113.77 0.5M
2022-05-23 119.58 120.92 115.22 117.10 0.3M
2022-05-20 117.60 120.57 114.93 119.31 0.4M
2022-05-19 116.05 118.33 115.20 117.60 0.3M
2022-05-18 118.24 120.94 117.57 118.01 0.3M
2022-05-17 114.38 119.64 114.25 117.57 0.4M
2022-05-16 117.39 122.32 115.67 117.35 0.4M
2022-05-13 116.89 121.01 115.28 116.79 0.4M
2022-05-12 117.57 124.24 115.57 118.31 0.6M
2022-05-11 110.81 125.00 108.63 119.14 0.8M
2022-05-10 101.41 110.79 101.37 108.51 0.4M
2022-05-09 108.85 109.85 104.73 105.53 0.3M
2022-05-06 104.73 111.49 102.13 108.85 0.3M
2022-05-05 98.07 108.47 98.07 106.35 0.4M
2022-04-29 97.89 101.92 92.37 100.88 0.4M
2022-04-28 92.99 93.85 90.43 92.57 0.3M
2022-04-27 84.61 94.57 84.61 91.84 0.4M
2022-04-26 96.42 96.42 87.27 88.16 0.4M
2022-04-25 99.01 101.01 93.37 93.78 0.4M
2022-04-22 104.04 107.66 100.68 100.78 0.2M
2022-04-21 108.74 108.74 103.17 104.05 0.2M
2022-04-20 105.41 109.79 105.41 107.44 0.2M
2022-04-19 110.80 112.82 107.97 108.12 0.2M
2022-04-18 111.49 111.82 104.73 111.08 0.2M
2022-04-15 110.82 112.28 108.87 109.66 0.2M
2022-04-14 114.19 115.62 110.60 113.99 0.2M
2022-04-13 117.49 117.57 112.16 112.16 0.2M
2022-04-12 114.87 117.00 113.35 116.39 0.3M
2022-04-11 121.17 122.62 115.43 115.62 0.3M
2022-04-08 127.55 127.55 122.35 123.38 0.2M
2022-04-07 125.32 127.17 124.32 125.03 0.3M
2022-04-06 124.60 128.30 123.78 126.25 0.5M
2022-04-01 124.88 127.57 121.64 125.10 0.3M
2022-03-31 127.46 127.70 122.55 124.63 0.3M
2022-03-30 115.16 126.32 115.16 126.32 0.4M
2022-03-29 121.14 122.11 116.89 117.18 0.4M
2022-03-28 125.00 125.00 120.50 122.10 0.3M
2022-03-25 127.70 132.89 126.27 127.08 0.3M
2022-03-24 129.79 130.41 126.16 126.17 0.3M
2022-03-23 130.74 135.05 128.18 132.03 0.2M
2022-03-22 128.58 131.26 128.37 128.93 0.2M
2022-03-21 131.62 132.84 127.77 129.53 0.3M
2022-03-18 134.32 134.32 127.91 131.62 0.3M
2022-03-17 131.72 136.43 130.41 133.93 0.3M
2022-03-16 128.78 132.97 122.22 128.24 0.4M
2022-03-15 137.84 138.45 127.79 127.79 0.4M
2022-03-14 142.05 142.05 135.15 137.16 0.2M
2022-03-11 143.69 145.19 137.16 142.05 0.4M
2022-03-10 148.42 152.01 146.43 146.63 0.3M
2022-03-09 147.99 151.78 143.99 147.03 0.4M
2022-03-08 149.89 153.33 146.05 147.38 0.5M
2022-03-07 154.72 154.72 148.43 148.65 0.5M
2022-03-04 152.03 160.32 152.03 155.85 0.4M
2022-03-03 161.41 161.41 154.14 155.07 0.5M
2022-03-02 160.81 162.13 157.22 160.47 0.2M
2022-03-01 161.06 162.69 159.60 160.22 0.2M
2022-02-28 160.61 162.80 156.43 161.64 0.3M
2022-02-25 160.91 163.18 158.11 159.66 0.4M
2022-02-24 152.70 163.51 150.73 160.91 1.0M
2022-02-23 139.23 157.73 139.23 153.45 1.5M
2022-02-22 142.12 142.65 135.14 138.39 0.8M
2022-02-21 146.62 146.62 139.60 142.35 0.7M
2022-02-18 153.85 154.05 143.92 146.68 0.7M
2022-02-17 152.25 155.53 150.00 153.33 0.3M
2022-02-16 155.85 156.76 152.10 153.85 0.2M
2022-02-15 150.76 156.49 148.03 155.41 0.3M
2022-02-14 152.70 158.49 148.31 150.76 0.4M
2022-02-11 159.39 160.39 155.41 155.42 0.2M
2022-02-10 162.85 163.99 158.87 159.47 0.2M
2022-02-09 159.76 166.73 159.76 163.93 0.3M
2022-02-08 158.52 161.41 156.76 159.78 0.2M
2022-02-07 160.46 160.95 156.76 158.04 0.2M
2022-01-28 158.01 159.50 152.70 157.31 0.2M
2022-01-27 164.19 164.20 157.43 158.01 0.2M
2022-01-26 165.54 165.54 159.16 162.24 0.2M
2022-01-25 167.19 167.56 162.06 162.06 0.2M
2022-01-24 160.59 168.91 160.59 166.51 0.3M
2022-01-21 168.89 169.58 163.54 164.06 0.3M
2022-01-20 174.17 176.62 166.89 169.78 0.3M
2022-01-19 174.95 176.67 170.39 173.64 0.2M
2022-01-18 172.87 179.92 171.00 174.85 0.4M
2022-01-17 170.93 174.32 169.10 173.31 0.4M
2022-01-14 169.09 172.37 167.94 169.71 0.3M
2022-01-13 173.65 173.97 168.47 169.89 0.4M
2022-01-12 170.62 175.39 168.92 172.63 0.5M
2022-01-11 172.30 174.65 171.13 172.85 0.5M
2022-01-10 170.35 175.87 167.28 174.39 0.6M
2022-01-07 177.99 182.05 172.30 172.41 0.5M
2022-01-06 181.07 183.55 175.78 177.73 0.4M
2022-01-05 188.63 189.45 174.39 181.20 0.9M
2022-01-04 190.54 194.26 189.19 189.55 0.3M