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
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
2021-12-31 101.72 102.26 101.72 101.78 0.0M
2021-12-30 102.12 103.16 101.83 101.99 0.0M
2021-12-29 101.28 101.97 101.28 101.82 0.0M
2021-12-28 101.25 101.72 101.13 101.37 0.0M
2021-12-27 100.19 100.87 100.19 100.85 0.0M
2021-12-23 100.54 101.06 100.31 100.94 0.0M
2021-12-22 99.96 100.32 99.39 100.22 0.0M
2021-12-21 99.57 100.38 99.39 99.99 0.0M
2021-12-20 99.20 99.44 98.67 99.34 0.0M
2021-12-17 100.80 101.80 100.44 101.21 0.1M
2021-12-16 101.72 101.72 100.65 100.79 0.1M
2021-12-15 100.39 102.54 100.39 102.31 0.0M
2021-12-14 99.73 100.04 99.18 99.52 0.0M
2021-12-13 100.04 100.28 99.57 99.78 0.0M
2021-12-10 99.84 99.84 99.23 99.82 0.0M
2021-12-09 99.67 99.67 98.93 99.30 0.0M
2021-12-08 99.67 101.09 99.67 100.87 0.0M
2021-12-07 101.84 102.95 101.57 102.78 0.1M
2021-12-06 100.42 101.15 100.11 100.57 0.0M
2021-12-03 100.69 101.18 100.04 100.66 0.0M
2021-12-02 97.80 99.07 97.38 98.90 0.0M
2021-12-01 100.36 100.63 98.28 98.41 0.0M
2021-11-30 100.10 100.10 98.18 98.67 0.0M
2021-11-29 101.65 101.65 100.29 101.12 0.1M
2021-11-26 102.40 102.40 101.01 101.47 0.0M
2021-11-24 102.21 103.16 102.21 103.12 0.0M
2021-11-23 103.28 103.50 103.19 103.48 0.0M
2021-11-22 103.25 103.75 103.13 103.36 0.0M
2021-11-19 101.72 102.19 101.59 102.11 0.0M
2021-11-18 102.35 102.35 101.58 102.07 0.0M
2021-11-17 102.04 102.04 101.26 101.53 0.0M
2021-11-16 102.88 103.07 102.52 102.88 0.0M
2021-11-15 102.91 103.21 102.71 103.05 0.0M
2021-11-12 103.91 104.05 103.43 104.04 0.0M
2021-11-11 102.35 102.79 102.00 102.79 0.0M
2021-11-10 100.53 101.76 100.53 101.10 0.0M
2021-11-09 100.69 101.08 100.19 100.50 0.0M
2021-11-08 100.15 101.10 100.10 101.10 0.0M
2021-11-05 100.26 100.49 99.20 100.17 0.0M
2021-11-04 102.30 102.30 101.02 101.82 0.0M
2021-11-03 100.93 102.47 100.70 102.17 0.0M
2021-11-02 101.09 101.79 101.09 101.62 0.0M
2021-11-01 101.02 102.08 100.89 101.38 0.0M
2021-10-29 98.78 99.23 98.45 99.01 0.0M
2021-10-28 98.24 98.90 98.08 98.90 0.0M
2021-10-27 98.73 99.52 97.42 97.64 0.1M
2021-10-26 98.90 99.99 98.37 98.66 0.0M
2021-10-25 94.54 95.37 94.54 95.13 0.0M
2021-10-22 94.90 95.35 94.33 94.79 0.0M
2021-10-21 94.65 95.65 94.40 94.72 0.0M
2021-10-20 96.26 96.71 95.79 96.10 0.0M
2021-10-19 96.07 96.91 95.77 96.71 0.0M
2021-10-18 95.58 96.18 95.56 96.08 0.0M
2021-10-15 96.34 97.04 96.32 97.03 0.0M
2021-10-14 95.24 95.66 94.83 95.16 0.0M
2021-10-13 95.06 95.30 94.60 95.30 0.0M
2021-10-12 95.61 95.67 95.04 95.17 0.0M
2021-10-11 95.82 96.65 95.38 96.04 0.0M
2021-10-08 95.53 95.73 94.52 95.02 0.0M
2021-10-07 95.57 96.60 95.43 96.22 0.0M
2021-10-06 93.83 94.54 92.95 94.47 0.0M
2021-10-05 95.55 97.26 95.55 96.95 0.0M
2021-10-04 94.71 95.17 93.42 94.20 0.0M
2021-10-01 94.00 94.46 93.11 94.39 0.0M
2021-09-30 95.79 95.79 94.24 94.52 0.0M
2021-09-29 96.21 96.97 96.21 96.65 0.0M
2021-09-28 97.75 97.75 95.93 96.26 0.0M
2021-09-27 98.56 99.20 98.25 98.86 0.0M
2021-09-24 96.50 96.63 95.74 96.08 0.0M
2021-09-23 96.77 97.62 96.39 97.39 0.0M
2021-09-22 96.80 97.33 95.93 96.69 0.0M
2021-09-21 97.91 98.02 97.28 97.77 0.0M
2021-09-20 96.78 97.14 96.50 97.03 0.0M
2021-09-17 98.70 98.70 98.00 98.49 0.0M
2021-09-16 98.53 100.09 98.53 99.65 0.0M
2021-09-15 99.26 99.59 98.83 99.38 0.0M
2021-09-14 100.27 100.27 99.39 99.62 0.0M
2021-09-13 98.13 99.49 98.13 99.08 0.0M
2021-09-10 97.70 98.72 97.21 97.80 0.1M
2021-09-09 96.47 97.67 96.43 96.43 0.0M
2021-09-08 98.25 98.25 97.00 97.36 0.0M
2021-09-07 97.45 97.58 96.95 97.35 0.0M
2021-09-03 96.14 97.68 95.68 97.68 0.0M
2021-09-02 96.04 96.06 95.49 95.80 0.0M
2021-09-01 95.32 95.96 95.02 95.47 0.0M
2021-08-31 93.60 93.75 93.21 93.69 0.0M
2021-08-30 94.18 94.18 93.39 93.59 0.0M
2021-08-27 92.81 93.78 92.69 93.55 0.0M
2021-08-26 93.93 93.93 93.31 93.46 0.0M
2021-08-25 93.40 93.98 93.13 93.95 0.0M
2021-08-24 92.83 93.93 92.83 93.69 0.0M
2021-08-23 92.19 92.22 91.23 91.90 0.0M
2021-08-20 89.85 90.96 89.85 90.73 0.0M
2021-08-19 89.82 90.34 89.37 89.84 0.0M
2021-08-18 92.22 92.66 91.62 91.65 0.0M
2021-08-17 91.15 91.82 91.12 91.73 0.0M
2021-08-16 93.32 93.75 92.75 93.60 0.0M
2021-08-13 94.41 94.93 94.25 94.93 0.0M
2021-08-12 93.97 94.94 93.83 94.63 0.0M
2021-08-11 92.87 93.81 92.87 93.81 0.0M
2021-08-10 91.67 91.84 91.16 91.26 0.0M
2021-08-09 92.17 92.40 91.63 92.16 0.0M
2021-08-06 91.83 92.29 91.53 92.29 0.0M
2021-08-05 90.66 91.97 90.66 91.97 0.0M
2021-08-04 90.24 90.24 89.67 89.98 0.0M
2021-08-03 89.88 90.52 88.94 90.52 0.0M
2021-08-02 90.21 90.72 89.13 89.55 0.0M
2021-07-30 87.62 88.42 87.58 87.91 0.0M
2021-07-29 88.40 88.71 87.96 88.40 0.0M
2021-07-28 86.92 88.33 86.79 88.14 0.0M
2021-07-27 87.16 87.56 86.63 86.73 0.0M
2021-07-26 87.02 87.37 86.67 87.13 0.0M
2021-07-23 87.57 87.57 87.00 87.14 0.0M
2021-07-22 87.28 87.45 86.78 86.84 0.0M
2021-07-21 86.40 87.56 86.33 87.56 0.0M
2021-07-20 85.17 86.34 84.95 86.27 0.0M
2021-07-19 85.25 85.25 84.00 84.43 0.0M
2021-07-16 86.31 86.64 85.53 85.77 0.0M
2021-07-15 86.34 86.96 86.16 86.68 0.0M
2021-07-14 87.41 87.41 87.03 87.18 0.0M
2021-07-13 87.40 87.40 86.21 86.49 0.0M
2021-07-12 86.54 86.59 85.37 85.99 0.0M
2021-07-09 85.07 86.75 84.79 86.75 0.0M
2021-07-08 83.69 83.69 82.05 82.37 0.0M
2021-07-07 84.85 85.03 84.38 84.87 0.0M
2021-07-06 85.29 85.29 84.22 84.67 0.0M
2021-07-02 85.57 85.57 84.66 84.84 0.0M
2021-07-01 84.65 85.11 84.39 84.62 0.0M
2021-06-30 84.95 84.95 84.47 84.66 0.0M
2021-06-29 85.00 85.38 84.62 84.81 0.3M
2021-06-28 86.94 87.32 86.25 86.49 0.0M
2021-06-25 87.46 87.80 87.22 87.50 0.0M
2021-06-24 87.10 87.41 86.52 87.16 0.0M
2021-06-23 87.51 87.81 86.83 87.30 0.0M
2021-06-22 87.66 87.97 87.41 87.75 0.0M
2021-06-21 85.84 86.87 85.51 86.77 0.0M
2021-06-18 87.03 87.03 85.22 85.22 0.1M
2021-06-17 89.11 89.11 87.70 88.08 0.0M
2021-06-16 88.83 89.34 88.57 88.61 0.0M
2021-06-15 88.54 88.54 87.89 88.09 0.0M
2021-06-14 89.34 89.55 89.16 89.37 0.0M
2021-06-11 89.33 89.36 88.61 89.34 0.0M
2021-06-10 90.66 90.66 89.93 90.02 0.0M
2021-06-09 91.23 91.28 90.75 90.85 0.0M
2021-06-08 91.29 91.68 90.85 91.26 0.0M
2021-06-07 90.92 91.34 90.56 91.10 0.0M
2021-06-04 90.60 90.64 89.98 90.55 0.0M
2021-06-03 90.16 91.08 89.93 91.08 0.0M
2021-06-02 90.06 90.88 89.95 90.28 0.0M
2021-06-01 89.26 89.84 88.94 89.54 0.0M
2021-05-28 88.06 88.41 87.92 88.09 0.0M
2021-05-27 87.11 87.53 86.90 87.00 0.0M
2021-05-26 87.22 87.49 86.62 87.13 0.0M
2021-05-25 87.90 88.05 87.62 87.98 0.0M
2021-05-24 88.48 88.87 87.70 88.85 0.0M
2021-05-21 88.18 88.23 87.53 88.23 0.0M
2021-05-20 87.17 87.92 86.83 87.78 0.0M
2021-05-19 85.29 85.97 84.86 85.68 0.0M
2021-05-18 86.22 86.29 85.11 85.42 0.0M
2021-05-17 84.32 85.41 83.49 84.73 0.1M
2021-05-14 85.31 85.88 84.66 85.38 0.0M
2021-05-13 81.06 83.05 81.06 82.63 0.0M
2021-05-12 81.02 81.15 79.51 79.95 0.1M
2021-05-11 82.70 83.33 81.67 82.37 0.1M
2021-05-10 83.45 85.20 83.45 84.15 0.1M
2021-05-07 82.49 82.96 82.33 82.75 0.0M
2021-05-06 81.52 82.16 80.64 81.22 0.0M
2021-05-05 81.29 81.73 80.85 81.65 0.0M
2021-05-04 81.42 81.43 80.38 80.75 0.0M
2021-05-03 80.77 81.48 80.63 81.20 0.0M
2021-04-30 81.24 81.24 80.52 80.84 0.0M
2021-04-29 82.16 82.46 81.15 81.50 0.0M
2021-04-28 81.25 81.74 81.25 81.63 0.0M
2021-04-27 81.25 81.25 80.56 80.97 0.0M
2021-04-26 81.24 81.62 81.03 81.43 0.0M
2021-04-23 81.10 81.73 80.83 81.46 0.0M
2021-04-22 80.81 80.88 79.77 79.91 0.0M
2021-04-21 80.90 82.29 80.90 82.26 0.0M
2021-04-20 81.80 81.92 80.56 80.71 0.0M
2021-04-19 83.48 83.67 82.20 82.60 0.0M
2021-04-16 84.27 84.65 84.00 84.26 0.0M
2021-04-15 84.16 84.39 83.92 84.19 0.0M
2021-04-14 83.65 84.13 83.52 83.60 0.0M
2021-04-13 83.59 84.08 83.25 83.64 0.0M
2021-04-12 83.72 84.39 83.55 84.14 0.0M
2021-04-09 83.04 83.79 82.84 83.78 0.0M
2021-04-08 83.33 83.42 82.59 83.38 0.0M
2021-04-07 83.58 83.83 82.95 83.27 0.0M
2021-04-06 83.46 83.69 83.21 83.26 0.0M
2021-04-05 84.73 85.42 84.50 85.33 0.0M
2021-04-01 83.63 84.37 83.21 84.24 0.0M
2021-03-31 85.67 85.76 84.50 84.79 0.0M
2021-03-30 88.18 88.53 88.00 88.30 0.0M
2021-03-29 88.38 88.44 86.58 87.46 0.0M
2021-03-26 89.99 91.38 89.73 91.38 0.0M
2021-03-25 88.49 90.14 87.93 89.85 0.0M
2021-03-24 88.22 88.22 87.60 87.76 0.0M
2021-03-23 89.67 89.67 88.84 89.17 0.0M
2021-03-22 90.34 90.98 89.98 90.43 0.1M
2021-03-19 89.91 90.51 89.29 90.46 0.0M
2021-03-18 89.00 90.88 88.97 90.07 0.0M
2021-03-17 87.33 88.20 87.13 88.01 0.0M
2021-03-16 86.85 86.95 86.30 86.70 0.0M
2021-03-15 86.87 86.96 86.08 86.95 0.0M
2021-03-12 85.00 85.78 84.73 85.68 0.0M
2021-03-11 84.92 84.92 84.30 84.56 0.0M
2021-03-10 86.29 86.29 85.51 85.73 0.0M
2021-03-09 85.86 86.94 85.86 86.70 0.0M
2021-03-08 85.56 86.17 84.93 85.22 0.0M
2021-03-05 85.16 85.54 83.70 85.41 0.0M
2021-03-04 84.66 85.51 83.93 84.32 0.0M
2021-03-03 84.81 85.26 84.43 84.79 0.0M
2021-03-02 85.52 85.56 85.00 85.33 0.0M
2021-03-01 84.97 85.61 84.66 85.30 0.0M
2021-02-26 85.84 86.10 84.68 85.37 0.0M
2021-02-25 86.74 87.12 85.31 85.69 0.0M
2021-02-24 84.89 86.72 84.89 86.63 0.0M
2021-02-23 84.71 84.91 83.64 84.67 0.0M
2021-02-22 84.34 85.31 84.34 84.76 0.0M
2021-02-19 84.13 84.86 84.13 84.86 0.0M
2021-02-18 84.98 85.05 84.31 84.91 0.0M
2021-02-17 87.44 87.94 87.13 87.94 0.0M
2021-02-16 85.10 85.27 84.59 84.93 0.0M
2021-02-12 84.09 84.72 84.09 84.72 0.0M
2021-02-11 84.40 84.89 84.07 84.47 0.0M
2021-02-10 84.24 84.41 83.62 84.39 0.0M
2021-02-09 84.39 84.39 83.63 83.96 0.0M
2021-02-08 87.31 87.31 86.78 86.82 0.0M
2021-02-05 87.28 88.04 86.93 88.04 0.0M
2021-02-04 85.13 85.77 84.77 85.77 0.0M
2021-02-03 84.19 84.43 83.82 84.00 0.0M
2021-02-02 83.09 83.48 82.89 83.30 0.0M
2021-02-01 82.46 82.59 81.77 82.59 0.0M
2021-01-29 80.65 81.41 80.15 80.93 0.0M
2021-01-28 81.36 82.24 81.05 81.48 0.0M
2021-01-27 81.49 81.49 79.99 80.20 0.0M
2021-01-26 82.95 82.95 82.30 82.73 0.0M
2021-01-25 83.64 83.64 82.82 83.44 0.0M
2021-01-22 83.77 83.77 83.02 83.52 0.0M
2021-01-21 85.98 85.98 84.77 85.31 0.0M
2021-01-20 86.70 87.14 86.41 86.99 0.0M
2021-01-19 86.56 86.56 85.82 86.27 0.0M
2021-01-15 87.45 87.45 86.03 86.46 0.0M
2021-01-14 88.21 88.54 87.85 88.06 0.0M
2021-01-13 88.99 89.01 88.34 88.53 0.0M
2021-01-12 87.77 88.99 87.05 88.96 0.0M
2021-01-11 84.65 85.63 84.65 85.59 0.0M
2021-01-08 85.89 86.31 84.50 85.65 0.0M
2021-01-07 84.34 84.93 83.87 84.78 0.1M
2021-01-06 79.77 81.20 79.42 80.86 0.0M
2021-01-05 76.15 76.73 75.97 76.61 0.0M
2021-01-04 76.77 76.89 75.36 75.88 0.0M