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
2023-12-29 107.25 112.58 107.16 112.00 0.6M
2023-12-28 100.55 109.58 100.04 108.25 0.8M
2023-12-27 99.97 101.58 98.88 101.17 0.4M
2023-12-26 103.00 103.00 98.34 99.73 0.4M
2023-12-25 103.10 105.35 100.16 100.89 0.5M
2023-12-22 104.26 106.34 102.00 102.71 0.5M
2023-12-21 105.66 105.94 102.13 104.56 0.3M
2023-12-20 107.57 108.30 104.66 104.66 0.4M
2023-12-19 105.57 108.00 105.11 107.75 0.3M
2023-12-18 108.20 109.50 105.15 105.92 0.5M
2023-12-15 112.74 113.33 108.63 108.82 0.6M
2023-12-14 114.61 115.85 112.66 112.78 0.4M
2023-12-13 114.36 116.82 112.80 114.65 0.5M
2023-12-12 115.87 115.94 113.33 114.43 0.5M
2023-12-11 110.55 116.55 109.52 115.98 1.0M
2023-12-08 109.49 111.83 107.30 110.55 0.8M
2023-12-07 105.70 109.16 104.64 107.85 0.4M
2023-12-06 108.49 108.66 106.03 106.11 0.4M
2023-12-05 110.96 111.27 107.07 107.07 0.4M
2023-12-04 112.93 113.80 111.15 111.28 0.5M
2023-12-01 112.90 113.33 110.48 113.26 0.7M
2023-11-30 115.00 115.00 110.26 113.60 0.8M
2023-11-29 111.83 113.62 110.53 111.91 0.6M
2023-11-28 105.94 112.83 104.95 112.06 0.9M
2023-11-27 103.22 105.97 103.06 105.28 0.5M
2023-11-24 107.49 107.81 103.00 103.74 0.7M
2023-11-23 107.03 109.00 105.83 108.16 0.5M
2023-11-22 111.85 112.63 107.71 107.78 0.5M
2023-11-21 112.60 114.60 111.01 112.05 0.8M
2023-11-20 108.34 113.00 107.30 112.61 0.7M
2023-11-17 106.88 108.63 106.01 108.24 0.3M
2023-11-16 109.30 109.37 107.10 107.20 0.5M
2023-11-15 110.50 112.16 108.23 109.29 0.7M
2023-11-14 106.15 110.98 105.00 110.50 0.8M
2023-11-13 105.41 107.85 105.22 106.47 0.5M
2023-11-10 105.25 107.29 104.60 105.30 0.4M
2023-11-09 106.39 106.96 105.10 106.02 0.6M
2023-11-08 105.27 106.58 103.60 106.30 0.7M
2023-11-07 105.32 106.47 103.37 105.85 0.6M
2023-11-06 103.70 106.69 102.80 105.85 0.9M
2023-11-03 97.25 105.09 97.08 103.70 1.1M
2023-11-02 99.23 100.50 95.87 95.89 0.5M
2023-11-01 101.66 102.33 98.54 98.87 0.6M
2023-10-31 101.97 105.49 101.27 101.71 0.9M
2023-10-30 102.02 103.82 101.02 103.40 0.5M
2023-10-27 99.42 102.98 98.03 102.57 0.7M
2023-10-26 96.96 100.29 96.00 99.88 0.5M
2023-10-25 99.59 100.45 97.01 97.70 0.4M
2023-10-24 93.98 99.19 93.98 98.80 0.8M
2023-10-23 96.93 97.76 94.09 94.79 0.6M
2023-10-20 100.08 101.57 95.88 96.90 0.5M
2023-10-19 99.12 102.89 98.91 100.65 0.4M
2023-10-18 101.62 103.00 98.79 98.91 0.5M
2023-10-17 103.67 104.03 101.22 102.31 0.6M
2023-10-16 106.02 106.02 102.99 103.68 0.4M
2023-10-13 109.55 109.55 105.31 106.05 0.5M
2023-10-12 111.89 112.50 108.33 110.03 0.4M
2023-10-11 109.05 112.50 108.03 111.08 0.6M
2023-10-10 111.59 112.37 108.27 108.65 0.4M
2023-10-09 113.59 113.60 110.14 111.42 0.4M
2023-09-28 112.80 114.42 111.53 113.58 0.3M
2023-09-27 115.70 115.70 112.76 112.91 0.5M
2023-09-26 112.36 116.71 111.91 115.84 0.6M
2023-09-25 115.99 117.59 112.24 113.50 0.5M
2023-09-22 109.21 115.50 108.16 115.50 0.5M
2023-09-21 109.00 110.88 108.34 109.42 0.3M
2023-09-20 110.33 112.50 109.89 109.97 0.3M
2023-09-19 113.19 113.19 108.85 110.65 0.5M
2023-09-18 113.72 114.50 110.90 111.34 0.4M
2023-09-15 114.30 114.77 110.37 114.53 0.5M
2023-09-14 113.85 114.78 112.02 112.94 0.4M
2023-09-13 117.49 117.49 112.90 114.30 0.5M
2023-09-12 117.00 118.30 115.08 116.53 0.4M
2023-09-11 116.99 119.67 115.74 117.20 0.6M
2023-09-08 113.10 116.55 113.06 115.64 0.4M
2023-09-07 117.60 117.61 115.00 115.38 0.5M
2023-09-06 114.31 118.25 114.11 117.40 0.4M
2023-09-05 115.49 117.72 114.34 115.48 0.5M
2023-09-04 114.81 115.83 112.88 115.49 0.6M
2023-09-01 117.38 117.97 114.84 114.88 0.5M
2023-08-31 118.03 118.74 116.12 117.80 0.6M
2023-08-30 117.01 122.55 116.00 118.96 1.0M
2023-08-29 105.00 117.57 102.98 117.13 1.2M
2023-08-28 111.82 112.50 104.04 105.21 0.6M
2023-08-25 108.23 108.46 104.98 105.95 0.5M
2023-08-24 108.62 110.99 106.04 108.69 0.4M
2023-08-23 109.80 111.27 107.10 107.62 0.4M
2023-08-22 111.51 113.20 108.16 111.30 0.6M
2023-08-21 112.70 115.32 111.01 111.41 0.7M
2023-08-18 118.15 118.85 113.64 113.89 0.7M
2023-08-17 116.35 119.91 115.25 117.59 0.7M
2023-08-16 121.86 121.86 117.32 117.40 0.4M
2023-08-15 121.62 122.88 117.15 119.48 0.4M
2023-08-14 120.87 120.98 116.00 119.08 0.5M
2023-08-11 122.56 125.01 120.61 121.26 0.3M
2023-08-10 123.05 125.24 122.37 123.79 0.2M
2023-08-09 126.16 126.45 123.12 123.66 0.4M
2023-08-08 130.21 130.21 124.50 126.11 0.8M
2023-08-07 132.11 132.87 129.17 130.21 0.5M
2023-08-04 131.60 133.26 130.35 132.00 0.4M
2023-08-03 131.25 133.05 130.59 131.60 0.3M
2023-08-02 131.70 134.40 130.66 131.95 0.6M
2023-08-01 132.94 134.90 131.19 131.70 0.6M
2023-07-31 132.00 133.40 130.28 132.00 0.5M
2023-07-28 131.41 132.33 128.70 132.11 0.5M
2023-07-27 130.83 134.49 130.83 132.06 0.6M
2023-07-26 131.99 132.35 130.48 131.10 0.3M
2023-07-25 132.81 134.00 130.46 132.00 0.5M
2023-07-24 135.60 137.36 130.38 131.08 0.8M
2023-07-21 136.00 137.51 132.05 136.05 0.5M
2023-07-20 139.72 140.89 135.67 136.00 0.6M
2023-07-19 142.08 142.20 138.20 139.72 0.6M
2023-07-18 144.96 144.96 141.14 141.80 0.7M
2023-07-17 145.65 145.65 141.83 143.38 0.7M
2023-07-14 147.12 148.20 145.34 145.53 0.6M
2023-07-13 149.99 150.00 145.30 146.93 0.8M
2023-07-12 153.35 154.34 149.06 149.09 0.5M
2023-07-11 151.88 154.00 150.00 153.25 0.4M
2023-07-10 153.26 153.41 149.11 150.18 0.6M
2023-07-07 155.50 156.99 152.15 152.95 0.4M
2023-07-06 156.30 158.86 153.50 156.57 0.4M
2023-07-05 158.69 160.31 156.00 156.37 0.5M
2023-07-04 158.08 162.08 157.00 158.84 0.5M
2023-07-03 165.98 166.00 156.90 157.19 0.8M
2023-06-30 164.55 167.61 161.66 164.48 0.8M
2023-06-29 154.46 167.00 153.64 165.98 1.0M
2023-06-28 156.28 157.00 148.83 154.03 0.7M
2023-06-27 156.28 157.80 153.98 155.28 0.7M
2023-06-26 161.56 166.60 155.00 156.60 0.7M
2023-06-21 169.41 172.50 161.23 161.60 1.2M
2023-06-20 162.98 170.10 162.02 169.15 1.3M
2023-06-19 161.49 164.38 159.36 163.28 0.8M
2023-06-16 155.00 163.61 153.40 162.00 1.0M
2023-06-15 150.23 157.88 149.79 154.95 0.8M
2023-06-14 145.48 151.82 143.46 150.23 0.7M
2023-06-13 144.60 146.68 141.09 145.47 0.6M
2023-06-12 142.40 145.00 140.41 144.48 0.5M
2023-06-09 146.40 146.40 140.02 142.43 0.7M
2023-06-08 149.00 149.28 143.96 145.00 0.5M
2023-06-07 150.00 152.62 146.00 151.76 0.5M
2023-06-06 160.81 160.81 149.29 150.10 0.7M
2023-06-05 166.00 168.19 160.18 160.23 0.9M
2023-06-02 170.30 170.84 163.66 166.40 1.4M
2023-06-01 164.48 170.88 162.09 169.52 1.6M
2023-05-31 157.67 166.90 156.30 161.99 1.1M
2023-05-30 155.30 157.01 152.29 156.20 0.5M
2023-05-29 157.05 158.90 153.27 155.80 0.5M
2023-05-26 155.67 158.58 151.52 158.03 0.6M
2023-05-25 157.99 159.32 152.69 154.54 0.9M
2023-05-24 158.00 160.66 154.98 157.80 0.6M
2023-05-23 163.56 166.50 158.63 158.66 0.9M
2023-05-22 160.64 165.87 160.64 163.27 0.9M
2023-05-19 159.90 167.96 159.90 161.11 1.1M
2023-05-18 147.00 159.72 145.02 159.20 1.5M
2023-05-17 142.38 145.55 141.05 144.22 0.3M
2023-05-16 140.55 146.26 140.14 142.39 0.6M
2023-05-15 139.24 140.50 136.61 140.14 0.7M
2023-05-12 140.90 142.92 138.13 138.27 0.4M
2023-05-11 142.97 142.97 139.42 140.96 0.3M
2023-05-10 137.75 141.11 136.02 140.04 0.3M
2023-05-09 145.56 145.56 138.00 138.36 0.5M
2023-05-08 147.40 148.49 143.16 145.56 0.6M
2023-05-05 146.98 151.00 143.07 147.39 0.8M
2023-05-04 147.09 149.86 145.06 146.61 0.4M
2023-04-28 142.00 149.37 141.43 149.21 0.7M
2023-04-27 144.60 147.50 140.51 142.74 0.6M
2023-04-26 146.86 149.30 144.03 144.40 0.4M
2023-04-25 152.14 154.37 145.68 145.77 0.7M
2023-04-24 156.32 159.07 152.29 153.48 0.5M
2023-04-21 168.40 168.40 156.68 157.42 0.8M
2023-04-20 164.60 170.90 164.08 168.40 0.6M
2023-04-19 164.60 170.40 163.40 165.93 0.7M
2023-04-18 166.83 168.77 162.00 164.40 0.8M
2023-04-17 167.97 173.86 167.01 168.13 0.6M
2023-04-14 171.39 171.80 163.28 167.97 0.8M
2023-04-13 171.80 174.50 167.70 171.20 0.9M
2023-04-12 175.82 175.99 164.00 174.19 1.8M
2023-04-11 172.98 179.83 168.70 172.67 1.4M
2023-04-10 173.00 188.39 171.45 175.77 2.6M
2023-04-07 152.50 158.62 150.50 156.99 0.8M
2023-04-06 148.34 154.20 146.34 152.52 1.0M
2023-04-04 144.99 152.10 142.00 149.98 1.5M
2023-04-03 138.20 144.17 137.00 142.74 1.0M
2023-03-31 140.02 140.52 137.00 137.89 0.4M
2023-03-30 139.00 142.50 136.11 139.24 0.7M
2023-03-29 141.95 141.95 136.51 138.60 0.6M
2023-03-28 139.69 143.38 137.00 141.08 0.9M
2023-03-27 136.97 145.40 136.10 138.54 0.9M
2023-03-24 135.94 138.81 134.33 136.97 0.6M
2023-03-23 136.68 137.95 134.01 135.90 0.8M
2023-03-22 147.00 147.20 136.01 136.68 1.2M
2023-03-21 152.37 152.40 129.11 143.95 1.6M
2023-03-20 155.50 156.15 150.01 152.30 0.9M
2023-03-17 152.20 155.90 151.35 155.15 0.9M
2023-03-16 152.86 157.30 150.30 151.31 0.5M
2023-03-15 150.96 157.26 150.96 154.55 0.8M
2023-03-14 152.38 155.43 146.80 151.99 0.8M
2023-03-13 147.99 154.04 147.02 153.74 0.5M
2023-03-10 151.70 153.00 148.18 148.55 0.5M
2023-03-09 149.90 155.55 148.19 152.40 0.6M
2023-03-08 148.06 151.19 147.17 149.99 0.5M
2023-03-07 153.76 155.58 147.68 148.83 0.7M
2023-03-06 154.00 156.99 152.52 154.29 0.4M
2023-03-03 159.12 161.80 153.18 155.10 0.9M
2023-03-02 157.14 165.73 157.14 160.30 0.7M
2023-03-01 148.09 159.68 147.49 159.08 1.1M
2023-02-28 151.49 151.49 146.58 148.02 0.4M
2023-02-27 153.05 153.76 149.00 149.99 0.5M
2023-02-24 157.09 159.36 151.28 153.83 0.8M
2023-02-23 156.69 158.07 154.55 157.10 0.2M
2023-02-22 153.00 157.20 152.53 156.69 0.4M
2023-02-21 153.46 159.60 152.00 155.50 0.5M
2023-02-20 151.20 154.00 148.01 153.39 0.6M
2023-02-17 160.04 160.96 151.01 152.10 0.8M
2023-02-16 164.00 164.56 157.57 159.14 0.6M
2023-02-15 163.97 165.50 161.29 164.01 0.4M
2023-02-14 165.97 166.86 163.00 165.21 0.4M
2023-02-13 162.30 168.61 160.19 166.17 0.9M
2023-02-10 164.00 169.88 161.58 162.58 0.7M
2023-02-09 160.22 165.97 156.00 164.80 1.0M
2023-02-08 168.34 168.86 159.00 159.38 1.1M
2023-02-07 155.59 176.70 154.01 168.34 2.0M
2023-02-06 157.25 157.28 150.40 153.80 0.5M
2023-02-03 156.67 157.30 153.80 157.15 0.6M
2023-02-02 158.79 158.79 155.00 156.00 0.4M
2023-02-01 154.92 158.50 154.08 156.55 0.5M
2023-01-31 157.69 159.85 154.02 154.92 0.4M
2023-01-30 156.00 159.41 155.99 157.64 0.5M
2023-01-20 156.00 159.66 154.00 154.61 0.5M
2023-01-19 151.18 158.00 149.70 155.92 0.6M
2023-01-18 150.43 154.75 149.60 151.09 0.5M
2023-01-17 145.56 154.85 141.84 151.88 1.0M
2023-01-16 137.10 149.50 136.74 143.40 1.0M
2023-01-13 133.66 139.39 132.69 137.00 0.6M
2023-01-12 133.50 134.99 132.01 133.58 0.6M
2023-01-11 136.90 139.47 132.00 132.00 0.6M
2023-01-10 136.50 137.50 135.51 136.01 0.3M
2023-01-09 137.78 140.77 135.02 136.00 0.5M
2023-01-06 135.69 139.30 135.01 135.51 0.4M
2023-01-05 133.88 140.71 133.30 137.37 0.5M
2023-01-04 137.74 138.79 133.15 135.31 0.5M
2023-01-03 134.81 138.55 130.53 137.78 0.5M