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
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
2024-12-31 73.90 77.43 72.66 75.61 2.4M
2024-12-30 74.50 74.84 72.29 73.80 1.0M
2024-12-27 78.23 78.23 74.00 74.51 1.8M
2024-12-26 73.89 78.92 73.10 77.30 2.2M
2024-12-25 73.50 77.00 71.86 74.05 1.7M
2024-12-24 72.22 74.09 72.22 73.50 1.2M
2024-12-23 75.16 76.26 71.69 72.35 2.0M
2024-12-20 74.73 78.00 74.66 75.85 2.0M
2024-12-19 77.08 78.52 74.71 74.95 2.7M
2024-12-18 78.95 82.00 76.56 78.25 2.3M
2024-12-17 79.10 82.80 77.40 80.10 2.8M
2024-12-16 76.71 81.01 75.13 79.97 2.9M
2024-12-13 79.04 81.38 76.45 77.37 3.0M
2024-12-12 81.08 82.79 78.85 80.11 3.7M
2024-12-11 77.70 89.36 75.75 82.99 6.4M
2024-12-10 71.70 78.80 70.63 77.77 5.4M
2024-12-09 70.00 70.94 68.22 69.05 1.7M
2024-12-06 71.08 71.26 68.42 70.00 1.8M
2024-12-05 67.39 72.95 67.39 71.26 3.0M
2024-12-04 68.58 69.96 67.24 67.55 1.6M
2024-12-03 69.66 70.48 67.71 68.70 1.7M
2024-12-02 68.86 70.60 68.08 70.00 2.1M
2024-11-29 66.60 69.80 65.37 68.37 2.4M
2024-11-28 64.95 67.33 64.55 65.94 2.2M
2024-11-27 61.25 65.07 60.00 64.66 1.3M
2024-11-26 63.01 63.36 61.21 61.41 1.0M
2024-11-25 62.22 63.62 61.18 62.91 1.5M
2024-11-22 65.12 66.88 61.90 62.31 1.7M
2024-11-21 66.49 67.18 64.71 65.76 1.4M
2024-11-20 63.86 66.71 63.74 66.47 2.0M
2024-11-19 60.72 64.00 60.72 63.85 1.6M
2024-11-18 63.18 63.67 60.12 60.38 1.7M
2024-11-15 64.69 66.28 63.10 63.18 1.4M
2024-11-14 68.13 68.94 64.90 65.05 1.4M
2024-11-13 68.94 69.49 65.75 68.43 2.0M
2024-11-12 70.38 71.08 67.73 68.97 2.0M
2024-11-11 66.00 70.66 65.55 70.56 2.5M
2024-11-08 66.19 68.55 66.00 66.46 1.9M
2024-11-07 65.80 66.14 63.83 65.89 1.9M
2024-11-06 66.18 68.08 65.10 65.48 2.3M
2024-11-05 63.00 66.69 61.28 66.23 3.0M
2024-11-04 58.76 64.66 58.52 62.80 3.1M
2024-11-01 61.58 61.88 58.48 58.76 1.8M
2024-10-31 59.79 62.36 58.50 61.65 2.2M
2024-10-30 59.00 61.87 58.46 60.48 2.3M
2024-10-29 63.80 63.85 60.18 60.63 2.8M
2024-10-28 61.22 64.48 59.31 63.29 2.7M
2024-10-25 58.07 61.30 58.07 60.48 2.0M
2024-10-24 58.88 59.33 57.88 58.06 1.2M
2024-10-23 58.52 60.48 57.89 59.47 2.2M
2024-10-22 59.49 59.49 57.24 58.62 1.9M
2024-10-21 58.40 60.90 57.16 58.93 2.8M
2024-10-18 53.50 59.24 53.42 57.73 3.0M
2024-10-17 54.67 55.78 53.99 54.08 1.5M
2024-10-16 53.96 55.53 53.05 54.32 1.3M
2024-10-15 55.48 57.37 55.00 55.08 1.9M
2024-10-14 55.82 56.59 53.47 56.03 2.4M
2024-10-11 61.48 61.48 55.06 55.80 2.9M
2024-10-10 65.03 67.50 61.18 61.36 2.5M
2024-10-09 70.05 71.98 64.17 64.27 3.9M
2024-10-08 74.38 74.38 66.88 73.80 4.5M
2024-09-30 55.22 62.00 53.78 61.98 3.7M
2024-09-27 49.52 52.41 49.40 52.03 1.1M
2024-09-26 46.25 48.59 46.18 48.59 1.8M
2024-09-25 46.79 47.67 46.21 46.27 1.4M
2024-09-24 43.90 45.97 43.36 45.97 1.2M
2024-09-23 43.10 44.26 42.76 43.46 0.6M
2024-09-20 44.58 44.87 42.86 43.32 1.0M
2024-09-19 44.56 46.05 44.07 44.50 0.8M
2024-09-18 44.80 45.59 43.87 44.36 0.4M
2024-09-13 46.20 46.20 44.81 44.88 0.5M
2024-09-12 46.79 47.29 46.03 46.05 0.5M
2024-09-11 46.49 46.93 46.17 46.79 0.4M
2024-09-10 46.46 47.13 45.63 46.72 0.7M
2024-09-09 47.36 47.60 46.21 46.46 0.6M
2024-09-06 48.99 48.99 47.15 47.19 0.5M
2024-09-05 48.39 49.53 48.28 48.70 0.7M
2024-09-04 47.98 48.87 47.64 48.40 0.5M
2024-09-03 47.30 49.29 46.86 48.56 1.0M
2024-09-02 51.21 51.57 47.30 47.30 1.7M
2024-08-30 50.24 51.90 49.88 51.84 1.4M
2024-08-29 48.38 51.00 48.21 50.26 1.1M
2024-08-28 47.76 49.17 47.50 48.63 0.8M
2024-08-27 50.00 50.01 47.69 47.69 1.2M
2024-08-26 50.50 51.78 49.55 49.93 0.6M
2024-08-23 50.03 50.79 49.87 50.49 0.6M
2024-08-22 51.25 51.80 49.90 50.22 0.8M
2024-08-21 51.42 52.43 51.07 51.25 0.5M
2024-08-20 53.49 53.49 51.55 51.55 0.7M
2024-08-19 53.29 54.20 52.88 53.30 0.4M
2024-08-16 53.64 54.25 53.18 53.28 0.5M
2024-08-15 53.08 54.88 52.55 53.77 0.8M
2024-08-14 53.39 53.86 52.80 53.08 0.5M
2024-08-13 53.91 54.13 52.80 53.61 0.5M
2024-08-12 53.40 53.98 52.83 53.71 0.6M
2024-08-09 54.37 54.99 53.52 53.60 0.5M
2024-08-08 54.41 55.16 52.71 54.12 0.8M
2024-08-07 54.84 55.27 54.32 54.42 0.6M
2024-08-06 55.40 55.74 54.25 54.99 0.7M
2024-08-05 55.86 56.60 54.15 54.30 1.0M
2024-08-02 58.02 58.88 56.09 56.20 0.9M
2024-08-01 59.45 60.00 57.57 58.72 0.7M
2024-07-31 55.99 59.59 54.98 59.42 0.9M
2024-07-30 55.89 56.88 54.80 55.53 0.6M
2024-07-29 56.50 57.01 55.60 55.91 0.7M
2024-07-26 55.34 57.18 55.29 56.37 0.5M
2024-07-25 54.05 56.79 54.00 55.44 0.6M
2024-07-24 57.85 58.42 55.37 55.50 0.7M
2024-07-23 61.48 61.48 57.63 57.78 0.7M
2024-07-22 61.51 62.14 60.31 61.15 0.6M
2024-07-19 60.01 62.18 59.69 61.22 0.8M
2024-07-18 59.73 60.50 57.80 60.20 0.6M
2024-07-17 61.08 61.14 60.00 60.11 0.4M
2024-07-16 59.69 61.65 58.11 60.80 0.7M
2024-07-15 61.00 61.45 59.30 59.52 0.6M
2024-07-12 59.71 61.98 59.51 61.19 0.9M
2024-07-11 59.60 60.50 58.60 60.00 0.7M
2024-07-10 58.10 59.29 57.79 58.40 0.8M
2024-07-09 55.98 58.72 55.00 58.10 1.1M
2024-07-08 57.74 57.97 55.20 55.63 0.8M
2024-07-05 57.37 58.12 55.58 57.97 0.8M
2024-07-04 58.35 59.82 57.11 57.18 0.8M
2024-07-03 58.49 59.18 57.50 58.25 0.8M
2024-07-02 61.76 62.38 58.53 58.93 1.2M
2024-07-01 64.14 64.24 60.99 61.91 1.0M
2024-06-28 64.00 65.95 63.52 64.03 0.7M
2024-06-27 66.57 66.91 64.35 64.48 0.6M
2024-06-26 64.42 66.82 63.01 66.60 0.8M
2024-06-25 69.00 69.11 63.95 64.64 1.0M
2024-06-24 71.54 71.96 68.33 68.42 0.9M
2024-06-21 73.62 73.62 71.46 71.53 0.7M
2024-06-20 73.30 76.00 73.30 73.45 0.9M
2024-06-19 75.40 75.59 73.03 73.68 1.1M
2024-06-18 76.00 76.69 74.97 75.58 1.0M
2024-06-17 74.20 76.65 73.09 76.08 1.0M
2024-06-14 73.62 75.59 72.18 74.07 1.3M
2024-06-13 72.56 75.87 72.29 74.06 1.4M
2024-06-12 69.20 74.66 69.20 72.40 1.6M
2024-06-11 67.59 69.84 66.19 69.84 0.9M
2024-06-07 68.00 69.36 67.02 67.96 0.8M
2024-06-06 68.79 70.10 67.41 67.75 1.3M
2024-06-05 67.41 69.15 66.65 67.78 0.9M
2024-06-04 67.26 69.26 66.36 67.41 0.9M
2024-06-03 67.40 68.66 66.62 67.22 0.6M
2024-05-31 65.56 68.45 65.56 67.37 0.8M
2024-05-30 65.28 67.08 64.41 66.46 0.5M
2024-05-29 65.47 66.58 65.33 65.79 0.4M
2024-05-28 66.36 67.27 65.20 65.90 0.5M
2024-05-27 65.22 66.48 63.40 66.40 0.9M
2024-05-24 68.47 70.00 65.10 65.43 1.2M
2024-05-23 70.70 71.36 69.06 69.21 0.7M
2024-05-22 70.20 71.39 69.40 71.39 0.7M
2024-05-21 70.48 70.57 69.35 70.20 0.4M
2024-05-20 70.13 71.28 69.53 70.16 0.6M
2024-05-17 68.59 70.37 68.09 70.31 0.6M
2024-05-16 69.10 70.10 68.60 68.72 0.5M
2024-05-15 70.59 71.25 68.80 69.10 0.7M
2024-05-14 69.17 71.50 68.28 71.27 1.2M
2024-05-13 71.03 71.03 68.66 69.07 1.0M
2024-05-10 74.91 75.67 71.10 71.38 1.0M
2024-05-09 73.66 75.30 73.10 74.60 0.7M
2024-05-08 76.00 76.00 73.24 73.36 1.0M
2024-05-07 76.81 76.81 75.32 75.70 0.9M
2024-05-06 77.65 77.65 75.75 76.05 1.1M
2024-04-30 77.67 78.48 75.11 75.52 1.4M
2024-04-29 73.66 77.45 73.30 76.58 1.3M
2024-04-26 68.13 73.31 68.13 72.93 1.4M
2024-04-25 70.56 70.69 68.62 68.81 1.1M
2024-04-24 73.34 73.88 69.33 70.65 1.4M
2024-04-23 72.13 74.50 71.88 73.34 0.8M
2024-04-22 70.80 73.53 69.32 73.00 1.0M
2024-04-19 76.22 76.26 72.10 72.46 1.3M
2024-04-18 78.70 79.50 76.00 77.11 1.2M
2024-04-17 73.71 79.86 73.18 79.35 1.4M
2024-04-16 77.34 77.63 71.91 72.45 1.1M
2024-04-15 79.00 80.27 75.45 77.37 1.2M
2024-04-12 80.20 83.18 79.65 80.00 0.9M
2024-04-11 79.14 83.26 79.14 80.37 1.0M
2024-04-10 82.86 83.81 78.60 80.01 1.2M
2024-04-09 83.10 84.80 81.58 83.24 0.8M
2024-04-08 88.97 88.97 82.77 82.84 1.3M
2024-04-03 89.00 90.75 87.22 89.90 1.3M
2024-04-02 91.50 91.96 87.60 88.75 1.6M
2024-04-01 92.00 94.80 89.90 91.69 1.7M
2024-03-29 99.63 100.46 91.37 91.45 2.4M
2024-03-28 93.50 102.21 92.28 101.00 2.0M
2024-03-27 93.08 96.38 91.69 94.50 1.7M
2024-03-26 95.55 99.50 89.20 93.08 2.2M
2024-03-25 93.70 100.00 92.12 95.50 1.9M
2024-03-22 91.00 96.50 89.10 94.11 1.8M
2024-03-21 91.80 95.30 90.25 92.20 1.8M
2024-03-20 88.15 93.31 88.08 92.94 2.0M
2024-03-19 88.25 90.66 87.82 88.53 1.5M
2024-03-18 88.51 90.00 86.13 88.25 1.7M
2024-03-15 80.30 87.27 79.26 87.23 2.0M
2024-03-14 83.88 84.23 79.10 80.30 1.0M
2024-03-13 80.91 84.58 80.12 83.50 1.2M
2024-03-12 80.00 81.60 79.54 80.89 1.1M
2024-03-11 78.50 80.49 78.38 80.45 0.8M
2024-03-08 78.50 80.37 78.00 79.32 0.6M
2024-03-07 82.36 83.46 79.32 79.32 0.8M
2024-03-06 80.89 82.36 79.31 81.65 0.7M
2024-03-05 83.50 84.04 80.52 81.06 1.0M
2024-03-04 84.50 85.00 81.58 83.90 1.0M
2024-03-01 83.49 85.37 82.64 83.98 1.6M
2024-02-29 77.18 83.60 77.18 83.40 1.1M
2024-02-28 88.60 88.60 79.50 79.50 1.4M
2024-02-27 85.71 87.87 83.00 87.80 1.4M
2024-02-26 84.79 88.30 84.00 86.36 1.3M
2024-02-23 85.00 85.76 81.62 84.24 0.8M
2024-02-22 82.99 84.28 82.20 83.48 0.5M
2024-02-21 82.49 85.94 81.40 82.75 0.6M
2024-02-20 83.53 84.77 81.40 83.10 0.5M
2024-02-19 85.57 86.70 81.53 83.52 0.7M
2024-02-08 82.00 87.40 81.91 83.90 0.9M
2024-02-07 73.40 82.20 73.40 81.97 1.1M
2024-02-06 66.47 74.92 63.08 73.83 0.9M
2024-02-05 69.79 70.00 62.60 66.48 0.7M
2024-02-02 73.54 75.10 66.00 69.26 0.7M
2024-02-01 73.15 75.24 71.40 73.75 0.7M
2024-01-31 77.86 78.30 72.98 73.15 0.6M
2024-01-30 80.77 81.52 78.09 78.09 0.5M
2024-01-29 83.86 85.79 80.90 80.98 0.7M
2024-01-26 86.49 86.49 82.56 82.89 0.5M
2024-01-25 84.42 87.96 82.08 87.00 0.4M
2024-01-24 85.31 85.44 80.50 84.42 0.4M
2024-01-23 81.52 84.97 81.50 84.05 0.5M
2024-01-22 88.35 88.92 81.00 82.01 0.7M
2024-01-19 88.41 90.09 87.66 87.92 0.3M
2024-01-18 88.70 89.21 85.02 88.68 0.6M
2024-01-17 92.48 92.60 88.70 88.70 0.4M
2024-01-16 92.82 94.46 90.91 92.68 0.5M
2024-01-15 94.50 95.77 93.06 93.21 0.4M
2024-01-12 95.75 97.73 95.15 95.28 0.4M
2024-01-11 95.99 97.64 94.80 96.23 0.6M
2024-01-10 99.00 99.24 94.91 96.00 0.5M
2024-01-09 99.92 102.29 97.80 98.32 0.4M
2024-01-08 102.65 103.20 99.77 99.87 0.4M
2024-01-05 105.55 106.94 101.55 102.00 0.4M
2024-01-04 105.70 106.01 103.81 104.54 0.3M
2024-01-03 108.01 109.88 104.74 105.70 0.5M
2024-01-02 112.00 113.19 108.54 108.54 0.4M