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
2023-12-29 93.69 93.87 93.34 93.39 0.0M
2023-12-28 93.13 93.65 93.09 93.23 0.0M
2023-12-27 92.64 92.64 91.99 92.41 0.0M
2023-12-26 92.74 93.21 92.37 92.88 0.0M
2023-12-22 92.90 93.76 92.89 93.05 0.0M
2023-12-21 92.38 93.40 92.25 93.14 0.0M
2023-12-20 92.62 92.95 91.75 91.86 0.0M
2023-12-19 91.73 93.50 91.67 91.99 0.0M
2023-12-18 92.04 92.04 91.18 91.77 0.0M
2023-12-15 93.13 93.13 91.88 92.22 0.0M
2023-12-14 93.34 93.69 92.71 93.11 0.0M
2023-12-13 90.68 91.98 89.90 91.52 0.0M
2023-12-12 91.34 91.38 90.71 91.01 0.0M
2023-12-11 92.04 94.88 91.38 92.21 0.0M
2023-12-08 93.54 94.03 93.30 94.03 0.0M
2023-12-07 93.29 94.72 93.17 94.27 0.0M
2023-12-06 93.47 93.47 92.81 92.87 0.0M
2023-12-05 91.77 91.85 91.29 91.43 0.0M
2023-12-04 91.73 91.81 90.66 91.55 0.0M
2023-12-01 91.28 92.42 91.18 92.37 0.0M
2023-11-30 91.57 91.59 90.95 91.44 0.0M
2023-11-29 91.24 91.60 90.91 91.13 0.0M
2023-11-28 91.37 91.98 90.81 91.52 0.0M
2023-11-27 91.78 92.02 91.62 91.81 0.0M
2023-11-24 90.82 91.43 90.14 91.43 0.0M
2023-11-22 91.13 91.19 90.66 90.89 0.0M
2023-11-21 90.35 90.51 89.69 90.35 0.0M
2023-11-20 90.27 90.99 90.27 90.86 0.0M
2023-11-17 90.09 90.44 89.72 90.31 0.0M
2023-11-16 89.12 89.45 88.28 88.98 0.0M
2023-11-15 89.67 89.99 89.39 89.39 0.0M
2023-11-14 88.88 90.51 88.88 90.38 0.0M
2023-11-13 88.17 88.92 87.87 88.27 0.0M
2023-11-10 87.85 88.88 87.26 88.77 0.0M
2023-11-09 88.08 88.16 86.79 87.13 0.0M
2023-11-08 87.55 87.55 86.05 86.42 0.0M
2023-11-07 88.27 88.50 87.74 88.36 0.0M
2023-11-06 90.85 92.25 89.87 90.23 0.0M
2023-11-03 89.98 90.83 89.37 90.09 0.0M
2023-11-02 88.50 89.82 88.11 88.96 0.0M
2023-11-01 91.90 91.90 90.30 91.00 0.0M
2023-10-31 91.21 91.91 90.75 91.60 0.0M
2023-10-30 89.81 90.46 89.41 90.24 0.0M
2023-10-27 90.56 90.56 89.42 89.59 0.0M
2023-10-26 88.90 89.20 88.29 88.69 0.0M
2023-10-25 90.20 90.20 89.12 89.12 0.0M
2023-10-24 90.44 90.56 89.77 90.34 0.0M
2023-10-23 89.16 89.74 88.66 89.19 0.0M
2023-10-20 90.18 90.23 89.11 89.14 0.0M
2023-10-19 89.95 90.65 89.20 89.38 0.0M
2023-10-18 90.62 90.63 89.57 89.67 0.0M
2023-10-17 90.42 91.69 90.25 91.12 0.0M
2023-10-16 90.43 91.77 90.43 90.95 0.0M
2023-10-13 91.62 91.96 90.62 91.01 0.0M
2023-10-12 93.58 93.58 91.80 92.38 0.0M
2023-10-11 93.04 93.04 92.18 92.80 0.0M
2023-10-10 93.13 93.47 92.66 92.85 0.0M
2023-10-09 90.82 91.73 90.39 91.53 0.0M
2023-10-06 90.64 91.84 90.09 91.29 0.0M
2023-10-05 90.53 90.60 89.74 90.23 0.0M
2023-10-04 87.44 87.79 86.59 87.40 0.0M
2023-10-03 90.05 90.94 89.44 89.67 0.0M
2023-10-02 92.79 93.75 91.76 92.32 0.0M
2023-09-29 94.93 94.93 93.25 93.88 0.0M
2023-09-28 94.92 96.30 94.22 95.63 0.0M
2023-09-27 97.46 98.15 96.37 97.01 0.0M
2023-09-26 96.88 97.73 95.59 96.42 0.0M
2023-09-25 97.14 97.74 96.90 97.33 0.0M
2023-09-22 98.21 98.57 97.47 97.63 0.0M
2023-09-21 97.75 98.25 96.85 96.93 0.0M
2023-09-20 99.83 100.53 98.98 99.05 0.1M
2023-09-19 101.12 101.56 100.88 101.39 0.0M
2023-09-18 99.70 99.70 98.22 99.28 0.0M
2023-09-15 100.11 100.71 99.42 99.67 0.0M
2023-09-14 99.10 99.98 98.96 99.93 0.1M
2023-09-13 96.50 97.12 96.50 97.00 0.0M
2023-09-12 95.69 96.07 95.52 95.99 0.0M
2023-09-11 96.78 98.93 96.61 97.16 0.0M
2023-09-08 97.06 97.06 96.08 96.51 0.0M
2023-09-07 97.60 98.08 97.54 98.00 0.0M
2023-09-06 97.06 97.37 96.37 97.03 0.0M
2023-09-05 95.58 95.64 94.51 95.11 0.0M
2023-09-01 94.86 94.86 93.67 94.22 0.0M
2023-08-31 93.17 93.23 92.61 92.90 0.0M
2023-08-30 92.33 92.49 92.08 92.26 0.0M
2023-08-29 90.73 91.77 90.73 91.77 0.0M
2023-08-28 91.20 91.70 90.99 91.40 0.0M
2023-08-25 90.33 90.79 89.73 90.50 0.0M
2023-08-24 90.80 90.93 89.94 90.31 0.0M
2023-08-23 90.54 90.89 90.39 90.75 0.0M
2023-08-22 89.72 89.73 89.15 89.60 0.0M
2023-08-21 89.32 89.32 88.76 89.28 0.2M
2023-08-18 87.49 90.29 87.49 88.53 0.1M
2023-08-17 88.52 88.52 87.72 87.76 0.0M
2023-08-16 87.70 87.96 87.28 87.39 0.0M
2023-08-15 89.57 89.57 88.49 88.61 0.0M
2023-08-14 89.48 89.48 88.46 88.85 0.0M
2023-08-11 89.61 89.61 89.01 89.26 0.0M
2023-08-10 90.76 91.08 89.39 89.58 0.0M
2023-08-09 90.06 90.53 89.30 89.52 0.0M
2023-08-08 90.77 90.77 89.94 90.40 0.0M
2023-08-07 91.52 91.83 91.17 91.45 0.0M
2023-08-04 93.14 93.14 91.89 92.32 0.0M
2023-08-03 91.95 92.91 91.95 92.60 0.0M
2023-08-02 93.74 93.84 93.02 93.22 0.0M
2023-08-01 95.60 95.87 95.26 95.38 0.0M
2023-07-31 96.71 96.71 96.26 96.38 0.0M
2023-07-28 96.54 97.17 96.24 96.62 0.0M
2023-07-27 95.35 96.14 95.25 95.48 0.0M
2023-07-26 93.90 94.50 93.90 94.45 0.0M
2023-07-25 93.64 94.56 93.64 94.24 0.0M
2023-07-24 93.11 93.67 92.94 93.17 0.0M
2023-07-21 93.17 93.23 92.56 92.98 0.0M
2023-07-20 92.89 93.26 92.79 93.25 0.0M
2023-07-19 93.88 93.91 93.42 93.66 0.0M
2023-07-18 93.07 93.64 92.85 93.52 0.0M
2023-07-17 92.37 92.53 92.03 92.36 0.0M
2023-07-14 93.03 93.12 92.32 92.38 0.0M
2023-07-13 92.46 92.93 92.19 92.61 0.0M
2023-07-12 91.40 92.28 91.19 91.79 0.0M
2023-07-11 90.39 91.07 90.28 91.03 0.0M
2023-07-10 89.81 90.36 89.81 90.14 0.0M
2023-07-07 89.75 91.15 89.75 90.85 0.0M
2023-07-06 89.94 89.94 88.90 89.44 0.0M
2023-07-05 91.24 91.51 91.10 91.24 0.0M
2023-07-03 91.88 92.16 91.51 91.72 0.0M
2023-06-30 91.02 91.45 90.94 91.21 0.0M
2023-06-29 90.80 91.19 90.73 91.13 0.0M
2023-06-28 91.97 92.03 91.60 91.96 0.0M
2023-06-27 89.32 90.93 88.96 90.33 0.0M
2023-06-26 88.64 89.22 88.63 88.88 0.0M
2023-06-23 89.87 89.88 88.97 89.07 0.0M
2023-06-22 91.96 91.98 91.32 91.40 0.1M
2023-06-21 88.80 89.91 88.80 89.68 0.0M
2023-06-20 88.20 88.40 87.38 87.90 0.1M
2023-06-16 89.21 89.53 88.97 89.33 0.1M
2023-06-15 89.78 90.60 89.68 90.56 0.0M
2023-06-14 90.73 91.03 89.80 90.50 0.0M
2023-06-13 89.44 90.25 89.44 89.65 0.0M
2023-06-12 88.41 89.23 88.11 88.79 0.1M
2023-06-09 88.47 88.51 88.11 88.48 0.0M
2023-06-08 87.54 88.16 87.39 88.09 0.0M
2023-06-07 88.72 88.72 88.04 88.21 0.0M
2023-06-06 88.92 89.68 88.92 89.48 0.0M
2023-06-05 88.80 88.80 87.85 88.03 0.0M
2023-06-02 87.78 88.67 87.70 88.43 0.0M
2023-06-01 85.38 86.39 85.38 86.27 0.0M
2023-05-31 83.75 84.48 83.56 84.40 0.0M
2023-05-30 84.60 84.60 84.01 84.13 0.0M
2023-05-26 84.71 85.49 84.71 85.04 0.0M
2023-05-25 84.98 84.98 84.35 84.66 0.0M
2023-05-24 85.06 85.08 84.29 84.34 0.0M
2023-05-23 85.91 86.22 85.28 85.49 0.0M
2023-05-22 86.36 86.62 86.00 86.46 0.0M
2023-05-19 87.46 87.47 86.91 87.34 0.0M
2023-05-18 88.82 89.02 88.30 88.69 0.0M
2023-05-17 87.82 89.17 87.50 88.95 0.0M
2023-05-16 87.80 88.40 87.58 88.00 0.0M
2023-05-15 87.01 88.21 86.84 87.97 0.0M
2023-05-12 85.68 85.68 84.62 85.12 0.0M
2023-05-11 87.26 87.26 86.32 86.52 0.0M
2023-05-10 87.69 88.98 87.69 88.78 0.0M
2023-05-09 85.73 86.37 85.73 86.21 0.0M
2023-05-08 85.30 85.65 85.05 85.19 0.0M
2023-05-05 84.15 85.97 84.15 85.94 0.0M
2023-05-04 83.67 84.16 83.04 83.73 0.0M
2023-05-03 83.89 84.50 83.37 83.40 0.0M
2023-05-02 83.76 83.76 82.67 83.49 0.0M
2023-05-01 85.36 85.51 84.92 85.22 0.0M
2023-04-28 85.20 85.31 84.55 85.31 0.0M
2023-04-27 85.17 85.93 85.10 85.93 0.0M
2023-04-26 84.59 84.70 83.90 84.12 0.0M
2023-04-25 85.54 85.54 84.49 84.58 0.0M
2023-04-24 85.12 85.74 85.01 85.59 0.0M
2023-04-21 86.30 86.34 85.13 85.71 0.0M
2023-04-20 85.73 86.43 85.73 86.24 0.0M
2023-04-19 86.19 86.25 85.85 86.23 0.0M
2023-04-18 86.30 86.43 86.01 86.34 0.0M
2023-04-17 86.15 86.53 86.00 86.34 0.0M
2023-04-14 85.45 85.78 84.72 85.43 0.0M
2023-04-13 85.37 85.99 85.06 85.53 0.0M
2023-04-12 83.57 84.56 83.57 83.76 0.0M
2023-04-11 82.35 82.75 82.20 82.61 0.0M
2023-04-10 81.24 81.95 81.05 81.89 0.0M
2023-04-06 81.63 82.25 81.52 81.94 0.0M
2023-04-05 82.42 82.66 81.33 81.81 0.0M
2023-04-04 83.29 83.57 82.67 82.86 0.0M
2023-04-03 83.19 83.83 83.12 83.60 0.0M
2023-03-31 82.04 82.50 81.57 82.08 0.0M
2023-03-30 81.73 81.95 81.37 81.59 0.0M
2023-03-29 83.46 83.89 83.14 83.57 0.0M
2023-03-28 82.84 83.56 82.77 83.44 0.0M
2023-03-27 81.82 82.21 81.68 82.14 0.1M
2023-03-24 81.19 82.48 80.55 82.45 0.1M
2023-03-23 82.87 83.45 81.52 82.06 0.0M
2023-03-22 82.50 83.45 82.09 82.36 0.0M
2023-03-21 80.72 82.01 80.72 81.45 0.1M
2023-03-20 80.01 80.80 79.64 80.28 0.0M
2023-03-17 81.33 81.33 79.72 80.15 0.0M
2023-03-16 79.86 81.83 79.86 81.26 0.0M
2023-03-15 82.66 82.66 80.99 81.57 0.0M
2023-03-14 83.44 83.51 82.36 83.08 0.0M
2023-03-13 86.05 86.05 84.73 84.81 0.0M
2023-03-10 88.27 88.56 86.81 87.02 0.0M
2023-03-09 89.35 89.72 88.22 88.40 0.0M
2023-03-08 89.23 89.56 88.82 89.42 0.0M
2023-03-07 90.36 90.60 88.94 89.13 0.0M
2023-03-06 90.98 91.11 90.48 90.69 0.0M
2023-03-03 90.53 91.46 90.21 91.45 0.0M
2023-03-02 89.07 89.53 88.80 89.47 0.0M
2023-03-01 89.61 89.79 89.39 89.67 0.0M
2023-02-28 89.59 89.97 89.09 89.38 0.0M
2023-02-27 89.78 89.78 89.06 89.37 0.0M
2023-02-24 88.17 88.18 87.15 88.03 0.0M
2023-02-23 88.46 89.15 88.17 89.01 0.0M
2023-02-22 88.80 88.80 88.04 88.50 0.0M
2023-02-21 89.68 89.76 89.11 89.24 0.0M
2023-02-17 87.57 88.03 87.40 87.91 0.0M
2023-02-16 87.67 88.23 87.26 87.80 0.0M
2023-02-15 88.23 88.75 88.06 88.71 0.0M
2023-02-14 89.48 89.79 88.78 89.31 0.0M
2023-02-13 89.22 90.07 89.22 89.99 0.0M
2023-02-10 89.65 89.71 89.10 89.61 0.0M
2023-02-09 90.13 90.53 88.93 89.16 0.0M
2023-02-08 88.57 88.61 87.96 88.43 0.0M
2023-02-07 87.51 89.09 87.46 88.97 0.0M
2023-02-06 86.90 87.18 85.88 86.00 0.0M
2023-02-03 85.78 86.69 85.78 86.30 0.0M
2023-02-02 87.33 87.43 86.75 86.89 0.0M
2023-02-01 87.23 88.23 86.58 87.61 0.0M
2023-01-31 87.52 88.21 87.38 87.92 0.0M
2023-01-30 87.02 87.32 86.50 87.13 0.0M
2023-01-27 87.70 88.07 87.19 87.72 0.1M
2023-01-26 86.96 87.48 86.56 87.47 0.0M
2023-01-25 86.99 87.40 86.73 87.35 0.1M
2023-01-24 85.74 87.09 85.73 86.88 0.0M
2023-01-23 85.50 86.15 85.34 85.74 0.0M
2023-01-20 85.22 86.12 84.86 86.07 0.0M
2023-01-19 85.73 86.46 83.79 86.14 0.1M
2023-01-18 87.39 87.44 86.04 86.25 0.0M
2023-01-17 86.01 86.95 86.01 86.63 0.0M
2023-01-13 82.59 83.32 82.41 83.11 0.0M
2023-01-12 81.56 82.42 80.98 82.41 0.0M
2023-01-11 80.75 80.88 80.55 80.78 0.0M
2023-01-10 79.06 79.97 78.98 79.77 0.0M
2023-01-09 80.81 81.83 80.71 80.79 0.0M
2023-01-06 79.00 80.86 78.72 80.79 0.0M
2023-01-05 79.60 79.64 79.10 79.32 0.0M
2023-01-04 81.24 81.24 79.92 80.57 0.1M
2023-01-03 81.28 81.67 80.68 81.03 0.0M