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
2022-12-30 80.13 80.84 80.01 80.52 0.0M
2022-12-29 80.24 81.22 79.80 81.02 0.0M
2022-12-28 80.64 81.11 79.35 79.61 0.0M
2022-12-27 80.98 81.06 80.30 81.01 0.0M
2022-12-23 80.84 81.31 80.64 81.29 0.0M
2022-12-22 80.84 80.91 79.14 80.46 0.0M
2022-12-21 80.26 81.23 79.48 80.76 0.0M
2022-12-20 80.05 81.54 79.92 81.20 0.1M
2022-12-19 78.59 79.42 78.59 79.00 0.0M
2022-12-16 78.70 79.13 78.16 78.75 0.0M
2022-12-15 81.22 81.28 79.72 79.83 0.1M
2022-12-14 82.51 82.72 81.08 82.05 0.0M
2022-12-13 82.87 83.23 81.94 81.98 0.0M
2022-12-12 80.34 80.69 80.14 80.51 0.0M
2022-12-09 79.76 79.89 79.31 79.46 0.0M
2022-12-08 79.30 79.59 78.93 79.39 0.0M
2022-12-07 79.74 80.43 79.74 80.12 0.0M
2022-12-06 78.95 79.17 77.93 78.65 0.0M
2022-12-05 79.49 79.71 77.96 78.34 0.0M
2022-12-02 79.80 80.35 79.50 80.19 0.0M
2022-12-01 81.27 81.36 80.27 80.94 0.0M
2022-11-30 79.76 80.94 78.84 80.72 0.0M
2022-11-29 79.77 80.13 79.59 79.85 0.0M
2022-11-28 80.03 80.64 79.40 79.67 0.0M
2022-11-25 80.08 80.85 79.85 80.69 0.0M
2022-11-23 77.39 78.47 77.39 78.44 0.0M
2022-11-22 77.16 77.79 77.15 77.44 0.0M
2022-11-21 76.26 76.61 76.06 76.44 0.0M
2022-11-18 76.60 76.60 75.75 75.97 0.0M
2022-11-17 75.35 76.53 75.35 76.34 0.0M
2022-11-16 74.93 75.44 74.29 74.68 0.0M
2022-11-15 76.47 76.48 75.16 75.49 0.0M
2022-11-14 75.19 76.33 75.19 75.30 0.0M
2022-11-11 76.37 76.96 75.86 76.64 0.0M
2022-11-10 72.72 74.58 72.72 74.58 0.0M
2022-11-09 71.15 71.47 70.33 70.60 0.0M
2022-11-08 70.10 72.25 70.10 71.81 0.1M
2022-11-07 72.25 72.25 68.78 68.87 0.1M
2022-11-04 73.53 74.22 73.13 74.16 0.1M
2022-11-03 72.23 72.98 71.89 72.58 0.0M
2022-11-02 74.17 75.01 72.96 73.18 0.0M
2022-11-01 74.07 74.19 72.55 73.26 0.0M
2022-10-31 73.14 73.52 72.99 73.23 0.0M
2022-10-28 72.30 73.43 72.30 73.43 0.0M
2022-10-27 73.07 73.56 72.26 72.35 0.0M
2022-10-26 73.95 74.12 73.39 73.46 0.0M
2022-10-25 71.91 72.80 71.65 72.62 0.1M
2022-10-24 70.32 71.06 70.17 70.82 0.0M
2022-10-21 69.25 70.91 69.03 70.88 0.0M
2022-10-20 70.02 71.14 69.47 69.91 0.0M
2022-10-19 70.51 70.90 69.93 70.17 0.0M
2022-10-18 72.18 72.18 70.43 70.87 0.1M
2022-10-17 71.53 71.71 71.00 71.50 0.0M
2022-10-14 72.28 72.28 70.48 70.54 0.0M
2022-10-13 69.58 71.87 69.13 71.73 0.0M
2022-10-12 71.04 71.92 70.89 71.35 0.0M
2022-10-11 71.13 72.44 71.11 71.37 0.1M
2022-10-10 72.72 72.72 71.00 71.58 0.0M
2022-10-07 72.66 73.02 72.01 72.46 0.0M
2022-10-06 73.74 73.74 72.89 73.25 0.0M
2022-10-05 74.21 75.03 73.82 74.48 0.0M
2022-10-04 74.74 76.11 74.34 75.87 0.1M
2022-10-03 71.60 73.11 71.13 72.60 0.1M
2022-09-30 70.72 71.66 70.59 70.67 0.1M
2022-09-29 72.53 72.53 70.65 71.82 0.1M
2022-09-28 72.14 73.91 72.13 73.77 0.0M
2022-09-27 73.85 73.85 72.24 72.53 0.1M
2022-09-26 74.17 74.97 73.11 73.74 0.1M
2022-09-23 74.75 75.66 74.57 75.40 0.0M
2022-09-22 76.34 78.15 76.34 77.07 0.1M
2022-09-21 77.56 78.40 76.79 76.92 0.0M
2022-09-20 78.27 78.34 77.34 78.05 0.0M
2022-09-19 78.15 79.60 78.15 79.44 0.0M
2022-09-16 78.55 78.93 77.71 78.52 0.0M
2022-09-15 78.76 79.61 78.18 78.54 0.0M
2022-09-14 79.75 80.40 78.71 79.44 0.1M
2022-09-13 80.85 80.85 78.44 78.73 0.0M
2022-09-12 81.76 82.36 81.66 81.88 0.0M
2022-09-09 80.63 81.29 80.37 81.09 0.0M
2022-09-08 78.47 79.68 78.38 79.66 0.1M
2022-09-07 77.97 78.62 77.42 78.62 0.0M
2022-09-06 80.00 80.35 78.44 78.73 0.0M
2022-09-02 81.27 81.78 80.32 80.60 0.0M
2022-09-01 81.22 81.28 80.36 80.77 0.0M
2022-08-31 82.68 83.33 82.31 82.35 0.1M
2022-08-30 82.99 83.01 81.66 81.86 0.0M
2022-08-29 82.00 83.29 81.25 82.40 0.1M
2022-08-26 84.67 84.67 82.62 82.69 0.0M
2022-08-25 84.24 85.04 84.05 84.94 0.0M
2022-08-24 82.96 83.53 82.83 83.30 0.0M
2022-08-23 81.77 83.26 81.77 82.56 0.0M
2022-08-22 82.21 82.21 81.18 81.28 0.0M
2022-08-19 83.15 83.15 82.18 82.26 0.0M
2022-08-18 84.16 84.22 83.55 83.86 0.0M
2022-08-17 83.64 84.68 83.54 84.21 0.0M
2022-08-16 83.48 83.71 83.05 83.42 0.0M
2022-08-15 84.15 84.40 83.68 84.16 0.0M
2022-08-12 84.40 85.07 84.18 84.87 0.0M
2022-08-11 83.52 84.71 83.52 84.44 0.0M
2022-08-10 83.28 84.37 83.24 83.58 0.0M
2022-08-09 82.18 82.41 81.06 81.47 0.0M
2022-08-08 83.18 83.34 82.32 82.32 0.0M
2022-08-05 83.19 83.19 82.15 82.51 0.0M
2022-08-04 84.04 84.49 83.57 83.70 0.0M
2022-08-03 88.01 88.01 85.08 85.84 0.0M
2022-08-02 88.95 88.95 87.31 87.31 0.0M
2022-08-01 89.75 89.93 89.16 89.78 0.0M
2022-07-29 87.83 88.87 87.54 88.76 0.0M
2022-07-28 85.96 86.67 85.40 86.67 0.0M
2022-07-27 84.49 85.51 84.01 85.32 0.0M
2022-07-26 84.58 85.07 84.07 84.09 0.0M
2022-07-25 83.21 84.35 82.45 84.25 0.1M
2022-07-22 84.32 84.65 83.66 84.04 0.0M
2022-07-21 82.99 83.85 82.99 83.84 0.0M
2022-07-20 83.01 83.51 82.80 83.32 0.0M
2022-07-19 82.74 83.85 82.15 83.56 0.1M
2022-07-18 82.26 82.52 80.79 80.96 0.1M
2022-07-15 81.50 82.03 80.36 81.93 0.0M
2022-07-14 82.18 82.18 81.14 81.73 0.0M
2022-07-13 82.67 83.70 82.38 83.54 0.0M
2022-07-12 82.75 83.63 82.70 83.11 0.1M
2022-07-11 83.79 84.27 83.30 83.40 0.0M
2022-07-08 82.68 83.94 82.68 83.77 0.0M
2022-07-07 81.92 82.71 81.88 82.27 0.0M
2022-07-06 83.27 83.27 80.72 81.41 0.1M
2022-07-05 83.81 84.45 82.97 84.45 0.1M
2022-07-01 83.11 84.76 83.11 84.68 0.0M
2022-06-30 83.90 84.25 83.10 84.16 0.0M
2022-06-29 86.39 86.39 85.80 85.85 0.0M
2022-06-28 87.49 88.18 86.45 86.52 0.0M
2022-06-27 87.09 87.17 86.51 86.77 0.0M
2022-06-24 85.87 87.53 85.87 87.48 0.1M
2022-06-23 86.66 86.90 85.68 86.07 0.0M
2022-06-22 85.51 86.82 85.45 86.03 0.1M
2022-06-21 86.25 87.19 86.25 87.11 0.0M
2022-06-17 84.48 85.07 83.96 84.89 0.1M
2022-06-16 85.74 86.14 84.83 85.65 0.1M
2022-06-15 85.17 87.35 85.17 86.81 0.0M
2022-06-14 85.47 86.29 84.17 84.77 0.1M
2022-06-13 86.72 87.02 84.96 85.10 0.1M
2022-06-10 89.67 89.67 88.20 88.31 0.0M
2022-06-09 92.56 92.56 91.07 91.15 0.0M
2022-06-08 93.51 93.62 92.50 92.57 0.0M
2022-06-07 92.94 93.94 92.88 93.84 0.0M
2022-06-06 94.81 94.95 93.51 94.12 0.0M
2022-06-03 95.00 95.00 93.51 93.64 0.0M
2022-06-02 95.91 97.26 95.87 97.17 0.0M
2022-06-01 96.16 96.16 94.75 95.42 0.0M
2022-05-31 95.04 95.57 94.60 95.24 0.0M
2022-05-27 95.33 96.48 95.33 96.37 0.0M
2022-05-26 93.77 94.84 93.77 94.75 0.0M
2022-05-25 92.42 93.66 92.42 93.33 0.0M
2022-05-24 92.09 92.56 91.50 92.35 0.0M
2022-05-23 92.04 93.26 91.98 92.77 0.0M
2022-05-20 90.37 90.63 89.31 90.22 0.0M
2022-05-19 88.74 90.21 88.74 89.53 0.0M
2022-05-18 89.21 89.21 87.78 87.94 0.0M
2022-05-17 88.54 89.70 88.54 89.48 0.0M
2022-05-16 88.73 88.84 87.34 87.58 0.1M
2022-05-13 88.89 89.91 88.86 89.75 0.0M
2022-05-12 86.95 87.58 85.98 87.01 0.0M
2022-05-11 85.99 87.65 85.59 86.83 0.0M
2022-05-10 89.36 89.42 87.39 88.06 0.1M
2022-05-09 90.44 90.49 89.20 89.46 0.1M
2022-05-06 92.16 92.43 91.39 91.84 0.0M
2022-05-05 92.28 92.35 89.77 90.34 0.0M
2022-05-04 91.89 93.19 90.84 93.01 0.0M
2022-05-03 90.78 91.92 90.56 91.85 0.0M
2022-05-02 90.61 90.61 89.52 90.29 0.0M
2022-04-29 92.03 92.52 90.51 90.81 0.0M
2022-04-28 90.34 92.24 90.29 91.83 0.0M
2022-04-27 88.73 89.46 88.33 88.63 0.0M
2022-04-26 91.30 91.30 89.56 89.60 0.0M
2022-04-25 90.97 91.12 90.07 91.10 0.0M
2022-04-22 93.08 93.09 91.55 91.67 0.0M
2022-04-21 94.08 94.27 92.60 92.69 0.0M
2022-04-20 94.55 94.68 93.95 94.35 0.0M
2022-04-19 91.41 92.67 91.41 92.67 0.0M
2022-04-18 92.47 92.73 91.90 92.21 0.0M
2022-04-14 92.99 92.99 91.89 92.06 0.0M
2022-04-13 91.55 91.67 90.72 91.62 0.0M
2022-04-12 93.46 93.46 91.86 92.10 0.0M
2022-04-11 92.26 92.91 91.88 91.97 0.0M
2022-04-08 91.84 93.35 91.83 92.30 0.0M
2022-04-07 93.89 93.97 92.94 93.61 0.0M
2022-04-06 95.19 95.79 94.82 95.22 0.0M
2022-04-05 97.56 97.69 96.05 96.07 0.0M
2022-04-04 99.00 99.51 98.47 99.26 0.0M
2022-04-01 101.79 102.04 101.09 101.89 0.0M
2022-03-31 100.22 100.82 99.52 99.85 0.0M
2022-03-30 102.33 102.65 101.49 101.77 0.0M
2022-03-29 102.68 102.68 101.37 102.23 0.0M
2022-03-28 101.54 102.49 101.20 101.61 0.0M
2022-03-25 100.75 101.31 100.06 101.24 0.0M
2022-03-24 101.80 101.80 100.59 101.60 0.0M
2022-03-23 100.61 101.70 100.42 100.50 0.0M
2022-03-22 101.39 102.18 101.39 102.07 0.0M
2022-03-21 98.87 99.61 98.55 99.26 0.0M
2022-03-18 97.87 99.15 97.73 99.10 0.0M
2022-03-17 97.16 98.36 97.16 98.26 0.0M
2022-03-16 97.45 98.42 96.66 98.41 0.0M
2022-03-15 94.70 95.37 94.11 95.08 0.0M
2022-03-14 94.21 95.39 93.81 93.96 0.0M
2022-03-11 94.06 94.71 92.55 92.64 0.0M
2022-03-10 91.38 92.88 91.32 92.49 0.0M
2022-03-09 88.63 90.52 88.55 90.19 0.1M
2022-03-08 87.00 87.50 85.00 86.21 0.1M
2022-03-07 94.14 94.31 91.05 91.16 0.1M
2022-03-04 96.03 96.60 95.29 95.73 0.0M
2022-03-03 100.00 100.61 98.51 99.12 0.0M
2022-03-02 99.78 100.85 98.54 99.58 0.0M
2022-03-01 102.35 103.43 102.00 102.40 0.1M
2022-02-28 98.65 99.14 97.27 98.59 0.0M
2022-02-25 98.23 98.46 97.09 98.13 0.0M
2022-02-24 98.00 98.51 96.09 98.51 0.0M
2022-02-23 102.06 102.17 100.12 100.50 0.0M
2022-02-22 101.37 102.74 101.07 101.69 0.0M
2022-02-18 102.75 102.83 101.76 102.10 0.0M
2022-02-17 103.18 103.79 102.15 102.36 0.0M
2022-02-16 102.94 103.66 102.49 103.34 0.0M
2022-02-15 103.21 104.13 102.16 103.56 0.0M
2022-02-14 103.10 103.10 101.21 101.86 0.0M
2022-02-11 103.96 104.62 102.96 103.47 0.0M
2022-02-10 105.09 105.81 104.02 104.44 0.1M
2022-02-09 106.14 106.83 104.82 106.00 0.1M
2022-02-08 105.27 105.57 104.19 105.36 0.1M
2022-02-07 106.69 107.01 103.14 104.15 0.0M
2022-02-04 105.47 107.20 105.47 106.61 0.0M
2022-02-03 105.64 106.01 104.50 104.74 0.0M
2022-02-02 104.98 105.74 104.87 105.64 0.0M
2022-02-01 103.73 104.55 103.41 104.10 0.0M
2022-01-31 101.94 103.99 101.94 103.69 0.0M
2022-01-28 101.05 101.95 100.50 101.76 0.1M
2022-01-27 102.00 102.99 101.50 101.80 0.1M
2022-01-26 104.43 105.28 102.76 102.80 0.1M
2022-01-25 105.20 106.37 103.98 105.47 0.0M
2022-01-24 107.38 108.19 105.85 108.12 0.0M
2022-01-21 109.54 109.54 108.40 108.53 0.0M
2022-01-20 109.64 110.29 108.46 108.74 0.0M
2022-01-19 110.92 110.92 109.36 109.80 0.0M
2022-01-18 112.06 112.06 111.11 111.29 0.0M
2022-01-14 111.74 112.91 111.33 112.88 0.0M
2022-01-13 112.17 112.21 111.36 111.64 0.0M
2022-01-12 109.72 109.92 109.24 109.92 0.0M
2022-01-11 106.97 108.55 106.63 108.55 0.0M
2022-01-10 106.21 106.78 105.30 106.52 0.0M
2022-01-07 105.24 106.33 105.24 106.27 0.0M
2022-01-06 106.21 106.36 105.74 106.13 0.0M
2022-01-05 105.85 106.95 105.33 105.53 0.0M
2022-01-04 103.17 104.04 103.17 104.00 0.0M
2022-01-03 102.03 102.60 101.85 102.50 0.0M