欧力士

IX
🏛️ 美国 →
25.81
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 26.47 26.47 26.47 26.47 1.7K
09:41 26.39 26.39 26.39 26.39 0.1K
09:45 26.40 26.40 26.40 26.40 0.1K
09:51 26.48 26.48 26.48 26.48 0.4K
09:57 26.41 26.41 26.41 26.41 2.6K
10:05 26.35 26.35 26.35 26.35 1.8K
10:19 26.41 26.45 26.41 26.41 1.3K
10:20 26.41 26.41 26.40 26.40 1.5K
10:21 26.43 26.43 26.40 26.43 1.9K
10:22 26.43 26.43 26.40 26.40 0.7K
10:24 26.39 26.39 26.39 26.39 0.6K
10:25 26.40 26.40 26.40 26.40 0.3K
10:31 26.42 26.42 26.42 26.42 0.3K
10:32 26.42 26.42 26.42 26.42 0.1K
10:33 26.42 26.42 26.37 26.37 4.9K
10:35 26.41 26.41 26.41 26.41 0.2K
10:36 26.41 26.41 26.41 26.41 0.3K
10:37 26.41 26.41 26.36 26.38 2.5K
10:38 26.38 26.38 26.38 26.38 1.8K
10:48 26.37 26.37 26.37 26.37 1.1K
10:50 26.37 26.37 26.37 26.37 0.1K
10:51 26.36 26.36 26.36 26.36 0.2K
10:54 26.37 26.37 26.37 26.37 0.3K
10:55 26.37 26.37 26.37 26.37 1.0K
10:56 26.37 26.37 26.37 26.37 0.3K
10:59 26.37 26.37 26.37 26.37 0.9K
11:03 26.36 26.36 26.36 26.36 0.4K
11:04 26.36 26.36 26.35 26.35 1.0K
11:07 26.35 26.35 26.34 26.35 0.9K
11:08 26.35 26.35 26.32 26.33 1.9K
11:12 26.31 26.31 26.31 26.31 1.9K
11:13 26.32 26.33 26.32 26.33 0.3K
11:15 26.33 26.33 26.33 26.33 0.3K
11:19 26.31 26.31 26.31 26.31 0.3K
11:20 26.33 26.33 26.31 26.33 0.5K
11:22 26.31 26.31 26.31 26.31 0.8K
11:24 26.30 26.30 26.30 26.30 0.8K
11:26 26.27 26.27 26.27 26.27 1.4K
11:27 26.27 26.27 26.27 26.27 1.1K
11:32 26.28 26.28 26.28 26.28 0.1K
11:33 26.29 26.29 26.29 26.29 0.6K
11:34 26.30 26.30 26.30 26.30 1.9K
11:41 26.34 26.34 26.34 26.34 1.2K
11:55 26.36 26.36 26.36 26.36 0.4K
12:03 26.32 26.32 26.32 26.32 1.2K
12:04 26.33 26.33 26.33 26.33 0.1K
12:06 26.31 26.33 26.31 26.31 0.4K
12:13 26.35 26.35 26.31 26.31 3.7K
12:14 26.33 26.33 26.33 26.33 1.4K
12:23 26.29 26.29 26.29 26.29 0.1K
12:24 26.32 26.32 26.32 26.32 0.3K
12:28 26.29 26.29 26.29 26.29 0.7K
12:30 26.29 26.31 26.29 26.31 0.8K
12:37 26.31 26.31 26.30 26.30 1.1K
12:38 26.31 26.31 26.30 26.31 3.7K
12:39 26.31 26.31 26.31 26.31 0.7K
12:40 26.31 26.31 26.31 26.31 0.2K
12:41 26.29 26.29 26.29 26.29 0.1K
12:42 26.30 26.30 26.28 26.28 0.2K
12:44 26.27 26.27 26.27 26.27 0.8K
12:46 26.28 26.28 26.28 26.28 0.6K
12:53 26.28 26.28 26.28 26.28 0.1K
12:54 26.28 26.28 26.28 26.28 0.9K
12:55 26.29 26.29 26.29 26.29 2.0K
12:59 26.29 26.29 26.29 26.29 0.3K
13:04 26.29 26.29 26.29 26.29 0.7K
13:08 26.30 26.31 26.30 26.31 5.7K
13:10 26.33 26.33 26.33 26.33 1.0K
13:11 26.34 26.34 26.34 26.34 0.9K
13:14 26.34 26.34 26.34 26.34 1.9K
13:15 26.34 26.34 26.34 26.34 1.3K
13:25 26.31 26.31 26.31 26.31 0.1K
13:30 26.29 26.29 26.29 26.29 0.1K
13:32 26.28 26.29 26.28 26.29 0.4K
13:37 26.29 26.29 26.27 26.27 1.0K
13:45 26.26 26.26 26.26 26.26 0.3K
13:48 26.25 26.25 26.25 26.25 0.3K
13:49 26.26 26.26 26.26 26.26 0.3K
13:50 26.28 26.28 26.23 26.23 1.5K
13:52 26.28 26.28 26.28 26.28 2.7K
13:53 26.29 26.29 26.29 26.29 0.3K
13:56 26.29 26.30 26.29 26.30 0.3K
13:57 26.30 26.31 26.30 26.31 6.4K
14:00 26.33 26.35 26.33 26.35 2.6K
14:02 26.33 26.33 26.33 26.33 1.3K
14:03 26.33 26.33 26.28 26.28 1.0K
14:12 26.30 26.30 26.30 26.30 1.9K
14:13 26.31 26.31 26.31 26.31 0.2K
14:15 26.32 26.32 26.32 26.32 2.4K
14:23 26.31 26.31 26.31 26.31 1.2K
14:24 26.33 26.33 26.33 26.33 0.2K
14:26 26.32 26.32 26.32 26.32 2.2K
14:38 26.34 26.34 26.34 26.34 2.7K
14:40 26.35 26.35 26.35 26.35 1.3K
14:43 26.34 26.34 26.34 26.34 8.3K
14:44 26.35 26.35 26.35 26.35 0.5K
14:45 26.35 26.35 26.35 26.35 0.1K
14:46 26.35 26.35 26.35 26.35 1.0K
14:47 26.35 26.35 26.35 26.35 0.1K
14:52 26.35 26.35 26.35 26.35 0.2K
14:54 26.35 26.35 26.35 26.35 0.2K
14:56 26.35 26.35 26.34 26.34 0.4K
14:57 26.35 26.35 26.35 26.35 0.2K
14:58 26.33 26.33 26.33 26.33 0.2K
14:59 26.33 26.33 26.33 26.33 0.1K
15:00 26.33 26.33 26.33 26.33 0.5K
15:01 26.35 26.35 26.35 26.35 0.1K
15:02 26.34 26.34 26.33 26.33 0.6K
15:03 26.33 26.33 26.33 26.33 0.2K
15:05 26.35 26.35 26.35 26.35 0.2K
15:06 26.35 26.35 26.35 26.35 0.4K
15:07 26.33 26.33 26.33 26.33 0.3K
15:08 26.33 26.33 26.33 26.33 0.3K
15:09 26.35 26.35 26.35 26.35 0.2K
15:10 26.33 26.35 26.33 26.35 0.2K
15:11 26.36 26.36 26.36 26.36 0.2K
15:12 26.35 26.35 26.35 26.35 0.6K
15:13 26.35 26.35 26.35 26.35 1.4K
15:14 26.35 26.35 26.35 26.35 0.1K
15:15 26.33 26.33 26.33 26.33 0.5K
15:17 26.35 26.35 26.35 26.35 0.2K
15:18 26.35 26.35 26.35 26.35 0.1K
15:19 26.35 26.35 26.35 26.35 3.3K
15:21 26.34 26.34 26.34 26.34 0.5K
15:25 26.33 26.34 26.32 26.34 3.4K
15:27 26.34 26.34 26.34 26.34 1.5K
15:31 26.36 26.37 26.36 26.37 1.8K
15:32 26.38 26.38 26.38 26.38 0.9K
15:34 26.38 26.38 26.37 26.37 1.9K
15:36 26.37 26.37 26.37 26.37 0.2K
15:37 26.37 26.37 26.37 26.37 0.2K
15:39 26.37 26.37 26.37 26.37 0.1K
15:40 26.37 26.37 26.37 26.37 0.5K
15:42 26.37 26.37 26.37 26.37 0.5K
15:43 26.37 26.37 26.37 26.37 0.2K
15:44 26.37 26.37 26.36 26.36 2.8K
15:48 26.36 26.36 26.36 26.36 0.3K
15:49 26.37 26.37 26.37 26.37 1.9K
15:50 26.37 26.37 26.37 26.37 0.2K
15:51 26.37 26.38 26.37 26.38 2.5K
15:52 26.39 26.39 26.38 26.38 1.0K
15:53 26.38 26.39 26.38 26.39 0.9K
15:54 26.39 26.39 26.39 26.39 3.8K
15:56 26.38 26.38 26.38 26.38 0.7K
15:57 26.39 26.39 26.38 26.38 2.5K
15:58 26.39 26.39 26.38 26.39 4.7K
15:59 26.39 26.42 26.39 26.42 82.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 25.89 25.90 25.71 25.81 0.1M
2025-09-30 26.31 26.23 25.94 26.12 0.1M
2025-09-29 26.62 26.63 26.48 26.54 0.1M
2025-09-26 26.47 26.66 26.47 26.64 0.2M
2025-09-25 26.44 26.48 26.23 26.42 0.2M
2025-09-24 26.69 26.72 26.47 26.56 0.1M
2025-09-23 27.01 27.16 26.88 26.91 0.1M
2025-09-22 27.00 27.07 26.93 27.01 0.1M
2025-09-19 26.98 27.20 26.98 27.05 0.1M
2025-09-18 26.82 26.90 26.59 26.86 0.1M
2025-09-17 26.97 27.21 26.73 26.96 0.3M
2025-09-16 27.07 27.16 27.02 27.06 0.1M
2025-09-15 26.60 26.94 26.60 26.86 0.1M
2025-09-12 26.78 26.86 26.72 26.81 0.1M
2025-09-11 26.77 27.01 26.77 26.99 0.1M
2025-09-10 26.52 26.73 26.52 26.66 0.1M
2025-09-09 26.43 26.49 26.29 26.44 0.1M
2025-09-08 26.49 26.67 26.47 26.66 0.1M
2025-09-05 26.35 26.45 26.15 26.22 0.1M
2025-09-04 25.92 26.10 25.85 26.10 0.1M
2025-09-03 25.90 25.95 25.81 25.93 0.1M
2025-09-02 26.03 26.18 25.93 26.18 0.1M
2025-08-29 26.00 26.07 25.87 25.92 0.2M
2025-08-28 26.05 26.20 26.05 26.15 0.2M
2025-08-27 25.73 25.81 25.63 25.78 0.1M
2025-08-26 25.81 25.97 25.81 25.97 0.1M
2025-08-25 25.98 26.06 25.95 25.97 0.1M
2025-08-22 25.71 26.25 25.71 26.06 0.2M
2025-08-21 25.50 25.50 25.30 25.44 0.2M
2025-08-20 25.85 25.85 25.69 25.71 0.2M
2025-08-19 26.02 26.15 25.98 26.02 0.3M
2025-08-18 25.85 26.04 25.84 26.03 0.2M
2025-08-15 25.96 25.96 25.86 25.88 0.1M
2025-08-14 25.50 25.75 25.50 25.64 0.1M
2025-08-13 25.38 25.44 25.35 25.40 0.1M
2025-08-12 25.37 25.54 25.28 25.45 0.1M
2025-08-11 25.27 25.39 24.90 25.25 0.1M
2025-08-08 25.16 25.33 25.07 25.26 0.1M
2025-08-07 24.58 24.94 24.56 24.92 0.3M
2025-08-06 23.68 23.83 23.62 23.79 0.1M
2025-08-05 23.38 23.47 23.31 23.39 0.1M
2025-08-04 23.24 23.36 23.07 23.32 0.2M
2025-08-01 23.00 23.00 22.65 22.85 0.2M
2025-07-31 22.59 22.68 22.51 22.55 0.7M
2025-07-30 22.63 22.75 22.37 22.52 0.4M
2025-07-29 22.61 22.61 22.33 22.43 0.3M
2025-07-28 22.87 22.87 22.59 22.65 0.1M
2025-07-25 23.04 23.09 22.97 23.08 0.1M
2025-07-24 23.29 23.32 23.17 23.18 0.2M
2025-07-23 23.25 23.48 23.18 23.48 0.4M
2025-07-22 22.61 22.73 22.61 22.72 0.3M
2025-07-21 22.43 22.67 22.41 22.61 0.1M
2025-07-18 22.40 22.42 22.28 22.35 0.1M
2025-07-17 22.20 22.31 22.18 22.29 0.2M
2025-07-16 22.25 22.31 22.10 22.28 0.2M
2025-07-15 22.55 22.55 22.28 22.32 0.1M
2025-07-14 22.61 22.74 22.56 22.68 0.2M
2025-07-11 22.60 22.64 22.51 22.62 0.1M
2025-07-10 22.61 22.72 22.50 22.66 0.1M
2025-07-09 22.54 22.69 22.52 22.69 0.2M
2025-07-08 22.24 22.36 22.20 22.31 0.1M
2025-07-07 22.45 22.66 22.21 22.28 0.2M
2025-07-03 22.77 22.89 22.75 22.89 0.1M
2025-07-02 22.78 22.85 22.69 22.82 0.1M
2025-07-01 22.76 22.82 22.66 22.76 0.3M
2025-06-30 22.56 22.57 22.34 22.52 0.2M
2025-06-27 22.10 22.29 22.05 22.19 0.2M
2025-06-26 21.73 21.93 21.72 21.93 0.2M
2025-06-25 21.41 21.41 21.28 21.30 0.1M
2025-06-24 21.57 21.67 21.55 21.60 0.2M
2025-06-23 21.20 21.48 21.14 21.48 0.2M
2025-06-20 21.29 21.33 21.19 21.25 0.2M
2025-06-18 21.35 21.42 21.26 21.31 0.2M
2025-06-17 21.35 21.35 21.14 21.19 0.2M
2025-06-16 21.69 21.83 21.59 21.60 0.2M
2025-06-13 21.64 21.71 21.53 21.63 0.1M
2025-06-12 21.70 21.88 21.68 21.88 0.1M
2025-06-11 21.61 21.62 21.49 21.53 0.2M
2025-06-10 21.65 21.65 21.57 21.60 0.2M
2025-06-09 21.51 21.59 21.47 21.54 0.7M
2025-06-06 21.24 21.41 21.24 21.41 0.1M
2025-06-05 21.19 21.22 21.06 21.21 0.1M
2025-06-04 21.40 21.47 21.33 21.37 0.1M
2025-06-03 21.33 21.50 21.33 21.46 0.3M
2025-06-02 21.27 21.28 21.17 21.26 0.3M
2025-05-30 21.22 21.27 21.10 21.26 0.1M
2025-05-29 21.16 21.22 21.03 21.18 0.1M
2025-05-28 21.01 21.03 20.93 20.96 0.1M
2025-05-27 20.95 21.33 20.95 21.31 0.2M
2025-05-23 20.40 20.60 20.37 20.54 0.1M
2025-05-22 20.53 20.63 20.51 20.57 0.2M
2025-05-21 20.70 20.79 20.55 20.56 0.3M
2025-05-20 20.46 20.54 20.40 20.48 0.3M
2025-05-19 20.38 20.52 20.35 20.52 0.2M
2025-05-16 20.53 20.58 20.45 20.54 0.1M
2025-05-15 20.38 20.60 20.38 20.55 0.3M
2025-05-14 20.22 20.35 20.12 20.26 0.2M
2025-05-13 20.14 20.14 19.90 20.07 0.4M
2025-05-12 20.52 20.61 20.20 20.51 0.3M
2025-05-09 20.18 20.21 20.08 20.11 0.2M
2025-05-08 20.00 20.10 19.92 19.96 0.2M
2025-05-07 20.12 20.12 19.93 20.00 0.2M
2025-05-06 20.13 20.34 20.04 20.23 0.1M
2025-05-05 20.21 20.34 20.12 20.21 0.8M
2025-05-02 20.02 20.14 19.97 20.12 0.2M
2025-05-01 20.08 20.26 20.07 20.08 0.2M
2025-04-30 19.94 20.07 19.79 20.06 0.3M
2025-04-29 20.08 20.28 20.08 20.22 0.6M
2025-04-28 19.95 20.17 19.84 20.16 0.5M
2025-04-25 19.99 20.08 19.80 20.00 0.3M
2025-04-24 20.11 20.32 20.07 20.30 0.1M
2025-04-23 20.09 20.30 19.87 20.12 0.2M
2025-04-22 19.86 20.05 19.81 19.90 0.4M
2025-04-21 19.59 19.83 19.32 19.52 0.3M
2025-04-17 19.52 19.82 19.52 19.72 0.4M
2025-04-16 19.20 19.56 18.99 19.04 0.8M
2025-04-15 19.16 19.31 19.08 19.09 0.4M
2025-04-14 18.88 19.17 18.88 19.12 0.4M
2025-04-11 18.63 18.83 18.22 18.70 0.5M
2025-04-10 19.17 19.17 18.33 18.75 0.3M
2025-04-09 17.93 19.47 17.75 19.34 0.5M
2025-04-08 19.07 19.20 18.08 18.25 0.5M
2025-04-07 17.95 19.13 17.86 18.50 0.5M
2025-04-04 19.23 19.32 18.73 18.83 0.3M
2025-04-03 20.51 20.51 20.23 20.32 0.2M
2025-04-02 20.67 21.02 20.67 20.98 0.1M
2025-04-01 20.74 20.91 20.63 20.83 0.2M
2025-03-31 20.85 20.93 20.68 20.89 0.2M
2025-03-28 21.44 21.51 21.10 21.18 0.1M
2025-03-27 21.50 21.79 21.46 21.67 0.2M
2025-03-26 21.56 21.57 21.41 21.50 0.1M
2025-03-25 21.69 21.72 21.57 21.72 0.1M
2025-03-24 21.80 21.80 21.63 21.68 0.1M
2025-03-21 21.58 21.72 21.56 21.66 0.2M
2025-03-20 21.46 21.70 21.46 21.65 0.1M
2025-03-19 21.54 21.84 21.54 21.72 0.1M
2025-03-18 21.38 21.45 21.22 21.39 0.1M
2025-03-17 21.26 21.65 21.26 21.56 0.3M
2025-03-14 21.03 21.29 20.99 21.24 0.1M
2025-03-13 20.84 21.05 20.83 20.91 0.1M
2025-03-12 20.61 20.90 20.59 20.83 0.1M
2025-03-11 20.90 20.97 20.60 20.75 0.3M
2025-03-10 21.16 21.19 20.72 20.75 0.2M
2025-03-07 21.11 21.25 20.99 21.21 0.7M
2025-03-06 21.25 21.25 20.91 20.91 0.2M
2025-03-05 21.04 21.39 21.04 21.26 0.2M
2025-03-04 20.86 21.13 20.63 20.88 0.1M
2025-03-03 20.90 21.14 20.73 20.76 0.3M
2025-02-28 20.37 20.50 20.01 20.44 0.2M
2025-02-27 102.92 103.91 102.22 102.31 0.0M
2025-02-26 103.14 103.50 102.33 103.04 0.0M
2025-02-25 102.16 102.39 101.25 101.65 0.0M
2025-02-24 100.24 100.35 99.32 99.78 0.1M
2025-02-21 101.25 101.35 99.59 99.90 0.0M
2025-02-20 101.86 102.02 100.83 101.68 0.0M
2025-02-19 101.42 101.94 100.97 101.42 0.0M
2025-02-18 102.50 102.53 101.56 102.03 0.1M
2025-02-14 103.55 103.63 102.91 103.20 0.0M
2025-02-13 102.24 103.41 101.92 103.10 0.0M
2025-02-12 100.25 100.64 99.65 100.21 0.0M
2025-02-11 105.08 106.45 105.08 105.84 0.0M
2025-02-10 105.00 107.29 104.99 106.41 0.0M
2025-02-07 106.75 107.06 105.81 105.95 0.0M
2025-02-06 106.55 106.99 106.49 106.80 0.0M
2025-02-05 105.08 106.05 105.02 106.05 0.0M
2025-02-04 104.17 105.43 104.17 105.09 0.0M
2025-02-03 104.69 106.10 104.60 105.54 0.0M
2025-01-31 106.74 107.09 105.65 105.79 0.0M
2025-01-30 106.94 107.82 106.94 107.42 0.0M
2025-01-29 106.25 107.03 106.11 106.30 0.0M
2025-01-28 106.14 107.46 105.94 106.72 0.0M
2025-01-27 105.93 106.27 105.60 106.01 0.0M
2025-01-24 105.40 106.31 105.17 105.74 0.0M
2025-01-23 105.62 106.75 105.62 106.39 0.0M
2025-01-22 106.18 106.31 105.53 105.96 0.1M
2025-01-21 105.41 106.32 105.19 105.98 0.0M
2025-01-17 103.52 104.24 103.29 103.55 0.0M
2025-01-16 102.56 103.28 102.36 102.74 0.0M
2025-01-15 103.22 103.24 101.87 102.80 0.0M
2025-01-14 101.34 101.59 100.23 101.21 0.1M
2025-01-13 99.04 100.15 98.73 100.00 0.0M
2025-01-10 101.33 101.33 99.13 99.43 0.0M
2025-01-08 103.73 103.93 102.87 103.51 0.0M
2025-01-07 107.53 108.02 106.80 106.99 0.0M
2025-01-06 107.70 108.44 107.01 107.18 0.0M
2025-01-03 105.89 107.42 105.20 107.13 0.0M
2025-01-02 106.24 106.72 105.39 106.00 0.0M