甲骨文公司

ORCL
🏛️ 墨西哥 →
5,218.40
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
2022-12-29 1,583.80 1,583.80 1,583.00 1,583.00 0.0M
2022-12-27 1,568.92 1,580.00 1,568.92 1,576.91 0.0M
2022-12-23 1,559.78 1,565.02 1,559.78 1,565.02 0.0M
2022-12-22 1,568.84 1,570.01 1,568.84 1,570.01 0.0M
2022-12-21 1,604.11 1,604.11 1,604.00 1,604.00 0.0M
2022-12-20 1,604.00 1,604.00 1,604.00 1,604.00 0.0M
2022-12-19 1,616.21 1,616.21 1,616.21 1,616.21 0.0M
2022-12-14 1,616.21 1,616.21 1,616.21 1,616.21 0.0M
2022-12-13 1,641.00 1,661.00 1,575.01 1,575.01 0.0M
2022-12-08 1,563.00 1,563.00 1,563.00 1,563.00 0.0M
2022-12-06 1,574.39 1,574.39 1,574.39 1,574.39 0.0M
2022-12-01 1,574.41 1,610.00 1,574.41 1,610.00 0.0M
2022-11-28 1,569.00 1,569.00 1,569.00 1,569.00 0.0M
2022-11-25 1,610.00 1,610.00 1,610.00 1,610.00 0.0M
2022-11-23 1,600.00 1,600.00 1,600.00 1,600.00 0.0M
2022-11-22 1,545.00 1,594.00 1,545.00 1,594.00 0.0M
2022-11-16 1,544.64 1,544.64 1,544.64 1,544.64 0.0M
2022-11-15 1,550.00 1,550.00 1,550.00 1,550.00 0.0M
2022-11-10 1,476.21 1,476.22 1,476.21 1,476.22 0.0M
2022-11-09 1,500.00 1,500.00 1,464.01 1,464.01 0.0M
2022-11-08 1,452.01 1,452.01 1,452.01 1,452.01 0.0M
2022-11-07 1,451.81 1,451.81 1,451.81 1,451.81 0.0M
2022-11-01 1,552.20 1,552.20 1,480.00 1,480.00 0.0M
2022-10-31 1,560.00 1,560.00 1,540.00 1,540.00 0.0M
2022-10-28 1,500.00 1,515.00 1,500.00 1,515.00 0.0M
2022-10-27 1,475.02 1,500.00 1,475.02 1,489.20 0.0M
2022-10-26 1,475.02 1,475.02 1,475.02 1,475.02 0.0M
2022-10-25 1,454.00 1,454.00 1,454.00 1,454.00 0.0M
2022-10-20 1,376.00 1,392.00 1,376.00 1,392.00 0.0M
2022-10-18 1,363.00 1,363.00 1,336.00 1,336.00 0.0M
2022-10-17 1,324.00 1,345.00 1,324.00 1,345.00 0.0M
2022-10-14 1,324.00 1,324.00 1,324.00 1,324.00 0.0M
2022-10-12 1,273.00 1,278.00 1,273.00 1,278.00 0.0M
2022-10-10 1,264.00 1,264.00 1,264.00 1,264.00 0.0M
2022-10-07 1,300.00 1,300.00 1,264.00 1,264.00 0.0M
2022-10-06 1,341.24 1,341.24 1,315.11 1,315.11 0.0M
2022-10-04 1,308.00 1,308.00 1,306.00 1,306.00 0.0M
2022-09-23 1,300.01 1,300.01 1,298.60 1,300.00 0.0M
2022-09-22 1,320.00 1,320.00 1,320.00 1,320.00 0.0M
2022-09-21 1,360.00 1,360.00 1,350.00 1,350.00 0.0M
2022-09-19 1,375.00 1,375.00 1,375.00 1,375.00 0.0M
2022-09-15 1,420.20 1,420.20 1,415.00 1,415.00 0.0M
2022-09-14 1,447.00 1,447.00 1,435.70 1,435.70 0.0M
2022-09-13 1,547.99 1,585.00 1,531.33 1,554.56 0.0M
2022-09-12 1,500.00 1,535.00 1,500.00 1,535.00 0.0M
2022-09-09 1,496.50 1,496.50 1,487.00 1,487.00 0.0M
2022-09-08 1,490.00 1,494.00 1,490.00 1,494.00 0.0M
2022-09-06 1,484.99 1,495.00 1,484.99 1,495.00 0.0M
2022-08-30 1,483.39 1,483.39 1,483.39 1,483.39 0.0M
2022-08-26 1,541.13 1,541.13 1,535.00 1,541.13 0.0M
2022-08-23 1,530.00 1,535.24 1,530.00 1,535.24 0.0M
2022-08-19 1,588.71 1,588.71 1,588.71 1,588.71 0.0M
2022-08-18 1,625.00 1,625.00 1,625.00 1,625.00 0.0M
2022-08-15 1,554.82 1,554.82 1,554.82 1,554.82 0.0M
2022-08-11 1,554.82 1,554.82 1,554.82 1,554.82 0.0M
2022-08-10 1,550.00 1,550.00 1,550.00 1,550.00 0.0M
2022-08-09 1,500.00 1,500.00 1,500.00 1,500.00 0.0M
2022-08-08 1,562.85 1,562.85 1,562.85 1,562.85 0.0M
2022-08-05 1,569.00 1,569.00 1,569.00 1,569.00 0.0M
2022-08-03 1,600.00 1,602.11 1,583.96 1,583.96 0.0M
2022-08-02 1,565.00 1,565.00 1,565.00 1,565.00 0.0M
2022-08-01 1,567.30 1,567.30 1,567.30 1,567.30 0.0M
2022-07-29 1,582.86 1,582.86 1,582.86 1,582.86 0.0M
2022-07-28 1,560.00 1,614.97 1,560.00 1,614.97 0.0M
2022-07-25 1,528.89 1,534.75 1,527.08 1,527.08 0.0M
2022-07-22 1,537.85 1,537.85 1,537.85 1,537.85 0.0M
2022-07-21 1,491.80 1,491.80 1,491.80 1,491.80 0.0M
2022-07-20 1,491.80 1,491.80 1,491.80 1,491.80 0.0M
2022-07-15 1,447.11 1,447.11 1,447.11 1,447.11 0.0M
2022-07-14 1,453.68 1,453.68 1,453.68 1,453.68 0.0M
2022-07-13 1,453.68 1,453.68 1,453.68 1,453.68 0.0M
2022-07-11 1,488.28 1,488.28 1,488.28 1,488.28 0.0M
2022-07-08 1,485.99 1,485.99 1,462.00 1,462.00 0.0M
2022-07-07 1,486.78 1,486.78 1,486.78 1,486.78 0.0M
2022-07-05 1,468.00 1,468.00 1,468.00 1,468.00 0.0M
2022-07-01 1,419.00 1,429.00 1,419.00 1,429.00 0.0M
2022-06-30 1,385.00 1,385.00 1,385.00 1,385.00 0.0M
2022-06-29 1,407.00 1,407.00 1,407.00 1,407.00 0.0M
2022-06-28 1,405.00 1,405.00 1,384.00 1,384.00 0.0M
2022-06-23 1,350.65 1,350.65 1,350.65 1,350.65 0.0M
2022-06-22 1,346.14 1,346.14 1,346.14 1,346.14 0.0M
2022-06-21 1,379.00 1,379.00 1,379.00 1,379.00 0.0M
2022-06-17 1,379.00 1,379.00 1,379.00 1,379.00 0.0M
2022-06-16 1,378.61 1,378.61 1,378.61 1,378.61 0.0M
2022-06-15 1,448.01 1,448.01 1,429.97 1,429.97 0.0M
2022-06-14 1,436.00 1,460.00 1,436.00 1,440.00 0.0M
2022-06-13 1,333.30 1,333.30 1,333.30 1,333.30 0.0M
2022-06-10 1,345.00 1,345.00 1,345.00 1,345.00 0.0M
2022-06-08 1,424.58 1,424.58 1,395.00 1,395.00 0.0M
2022-06-07 1,424.58 1,424.58 1,424.58 1,424.58 0.0M
2022-06-06 1,435.00 1,437.00 1,435.00 1,437.00 0.0M
2022-06-03 1,399.00 1,401.02 1,399.00 1,401.02 0.0M
2022-06-01 1,410.01 1,411.80 1,409.50 1,411.80 0.0M
2022-05-31 1,416.00 1,430.00 1,416.00 1,428.00 0.0M
2022-05-26 1,460.00 1,460.00 1,430.00 1,430.00 0.0M
2022-05-19 1,370.51 1,370.51 1,370.51 1,370.51 0.0M
2022-05-17 1,423.26 1,423.26 1,423.26 1,423.26 0.0M
2022-05-16 1,405.01 1,405.01 1,405.01 1,405.01 0.0M
2022-05-13 1,437.19 1,437.19 1,437.19 1,437.19 0.0M
2022-05-12 1,432.00 1,432.00 1,405.00 1,405.00 0.0M
2022-05-11 1,473.00 1,473.00 1,473.00 1,473.00 0.0M
2022-05-10 1,479.99 1,479.99 1,479.99 1,479.99 0.0M
2022-05-09 1,457.00 1,457.00 1,450.02 1,450.02 0.0M
2022-05-06 1,460.90 1,460.90 1,431.91 1,431.91 0.0M
2022-05-03 1,491.00 1,491.00 1,491.00 1,491.00 0.0M
2022-05-02 1,479.17 1,479.17 1,479.17 1,479.17 0.0M
2022-04-28 1,570.00 1,570.00 1,570.00 1,570.00 0.0M
2022-04-27 1,535.00 1,535.00 1,525.00 1,525.00 0.0M
2022-04-26 1,512.81 1,512.82 1,512.81 1,512.82 0.0M
2022-04-25 1,530.10 1,530.10 1,470.00 1,470.00 0.0M
2022-04-21 1,628.00 1,630.00 1,623.00 1,623.00 0.0M
2022-04-20 1,589.01 1,632.02 1,589.01 1,632.02 0.0M
2022-04-19 1,567.32 1,589.00 1,567.32 1,589.00 0.0M
2022-04-18 1,575.00 1,575.00 1,560.01 1,560.01 0.0M
2022-04-13 1,576.11 1,576.11 1,576.11 1,576.11 0.0M
2022-04-12 1,580.00 1,580.00 1,580.00 1,580.00 0.0M
2022-04-08 1,638.00 1,638.00 1,638.00 1,638.00 0.0M
2022-04-06 1,630.00 1,650.00 1,630.00 1,650.00 0.0M
2022-04-05 1,630.01 1,660.63 1,630.01 1,659.00 0.0M
2022-04-04 1,665.00 1,665.00 1,665.00 1,665.00 0.0M
2022-04-01 1,623.84 1,630.00 1,623.84 1,630.00 0.0M
2022-03-31 1,700.00 1,700.00 1,666.00 1,666.00 0.0M
2022-03-29 1,665.42 1,680.00 1,665.42 1,680.00 0.0M
2022-03-28 1,650.64 1,650.64 1,650.64 1,650.64 0.0M
2022-03-24 1,650.87 1,655.00 1,648.23 1,648.23 0.0M
2022-03-23 1,622.52 1,622.52 1,622.52 1,622.52 0.0M
2022-03-22 1,649.90 1,660.19 1,649.90 1,660.19 0.0M
2022-03-18 1,712.99 1,712.99 1,712.99 1,712.99 0.0M
2022-03-16 1,660.00 1,661.59 1,626.00 1,650.00 0.0M
2022-03-15 1,651.67 1,699.99 1,651.67 1,699.99 0.0M
2022-03-14 1,600.35 1,600.35 1,600.35 1,600.35 0.0M
2022-03-11 1,590.00 1,676.77 1,587.19 1,655.67 0.0M
2022-03-09 1,599.00 1,599.00 1,599.00 1,599.00 0.0M
2022-03-07 1,565.89 1,585.54 1,565.89 1,585.54 0.0M
2022-03-04 1,607.85 1,610.00 1,590.00 1,590.00 0.0M
2022-03-03 1,622.00 1,628.67 1,622.00 1,626.00 0.0M
2022-03-02 1,620.00 1,620.00 1,620.00 1,620.00 0.0M
2022-03-01 1,560.00 1,560.00 1,560.00 1,560.00 0.0M
2022-02-28 1,543.50 1,543.50 1,543.50 1,543.50 0.0M
2022-02-25 1,548.50 1,548.50 1,548.50 1,548.50 0.0M
2022-02-24 1,470.00 1,531.00 1,450.01 1,531.00 0.0M
2022-02-22 1,513.00 1,513.00 1,499.00 1,499.00 0.0M
2022-02-18 1,525.42 1,561.13 1,525.42 1,550.00 0.0M
2022-02-17 1,582.00 1,582.00 1,582.00 1,582.00 0.0M
2022-02-16 1,623.75 1,623.75 1,591.00 1,600.00 0.0M
2022-02-15 1,616.00 1,625.00 1,616.00 1,625.00 0.0M
2022-02-14 1,600.00 1,615.00 1,600.00 1,615.00 0.0M
2022-02-11 1,661.50 1,661.50 1,661.50 1,661.50 0.0M
2022-02-10 1,703.25 1,703.25 1,680.00 1,680.00 0.0M
2022-02-09 1,706.25 1,706.25 1,706.25 1,706.25 0.0M
2022-02-08 1,710.85 1,710.85 1,667.00 1,667.00 0.0M
2022-02-04 1,714.98 1,714.98 1,714.98 1,714.98 0.0M
2022-02-03 1,648.01 1,695.05 1,648.00 1,672.99 0.0M
2022-02-02 1,649.99 1,649.99 1,649.99 1,649.99 0.0M
2022-02-01 1,640.00 1,649.99 1,640.00 1,649.99 0.0M
2022-01-31 1,672.77 1,672.77 1,667.24 1,667.24 0.0M
2022-01-28 1,662.00 1,662.00 1,662.00 1,662.00 0.0M
2022-01-27 1,670.00 1,670.00 1,651.23 1,651.23 0.0M
2022-01-26 1,677.12 1,683.00 1,670.00 1,670.00 0.0M
2022-01-25 1,685.00 1,699.99 1,678.25 1,699.99 0.0M
2022-01-24 1,659.01 1,673.00 1,620.12 1,647.25 0.0M
2022-01-21 1,693.85 1,693.85 1,681.35 1,685.01 0.0M
2022-01-20 1,700.00 1,715.00 1,700.00 1,705.00 0.0M
2022-01-19 1,740.00 1,750.00 1,700.00 1,700.00 0.0M
2022-01-18 1,756.00 1,761.36 1,746.00 1,746.00 0.0M
2022-01-14 1,795.00 1,795.00 1,781.50 1,781.50 0.0M
2022-01-13 1,789.00 1,797.00 1,789.00 1,791.13 0.0M
2022-01-12 1,814.00 1,816.00 1,760.00 1,791.00 0.0M
2022-01-11 1,799.00 1,811.00 1,790.00 1,807.99 0.0M
2022-01-10 1,787.00 1,819.00 1,787.00 1,817.89 0.0M
2022-01-07 1,767.00 1,792.34 1,767.00 1,783.88 0.0M
2022-01-06 1,795.00 1,795.00 1,760.85 1,773.30 0.0M
2022-01-05 1,817.00 1,817.00 1,775.00 1,775.00 0.0M
2022-01-04 1,825.47 1,899.99 1,816.70 1,825.64 0.0M
2022-01-03 1,777.00 1,799.00 1,777.00 1,799.00 0.0M