奥浦迈

688293
🏛️ 中国 →
66.17
最后更新: 2025-09-29
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 56.76 57.69 56.66 57.66 92.3K
09:35 57.51 57.68 57.04 57.22 54.9K
09:40 57.30 57.46 56.95 57.46 27.7K
09:45 57.19 57.79 57.19 57.75 33.5K
09:50 57.75 58.13 57.55 58.10 106.8K
09:55 57.94 58.31 57.57 57.57 76.9K
10:00 57.70 57.85 57.44 57.56 42.4K
10:05 57.43 57.60 57.33 57.60 20.9K
10:10 57.42 57.88 57.42 57.87 19.3K
10:15 57.67 57.82 57.61 57.75 26.3K
10:20 57.77 57.77 57.45 57.68 27.4K
10:25 57.56 57.81 57.56 57.66 14.0K
10:30 57.57 57.58 57.48 57.56 5.9K
10:35 57.57 57.65 57.57 57.63 7.8K
10:40 57.56 58.38 57.52 58.37 64.0K
10:45 58.33 58.37 57.98 58.02 16.1K
10:50 57.91 57.96 57.80 57.92 17.1K
10:55 57.94 58.08 57.92 58.06 6.6K
11:00 58.08 58.38 57.93 58.36 26.6K
11:05 58.38 59.10 58.38 59.10 213.9K
11:10 59.09 59.09 58.84 58.95 16.1K
11:15 58.93 59.04 58.89 59.04 25.3K
11:20 59.05 59.23 58.57 58.63 84.8K
11:25 58.64 58.68 58.30 58.30 17.0K
13:00 58.45 58.60 58.23 58.54 23.9K
13:05 58.31 58.49 58.03 58.32 23.8K
13:10 58.30 58.41 58.10 58.21 29.7K
13:15 58.11 58.66 58.10 58.40 24.3K
13:20 58.41 59.13 58.41 59.13 44.4K
13:25 59.13 59.21 58.97 59.20 75.1K
13:30 59.19 60.00 59.03 59.90 248.2K
13:35 59.81 59.81 59.29 59.29 41.4K
13:40 59.33 59.90 59.33 59.85 54.4K
13:45 59.87 59.94 59.73 59.73 44.8K
13:50 59.73 59.75 58.62 58.62 116.8K
13:55 58.63 59.06 58.19 58.19 100.3K
14:00 58.20 58.46 58.06 58.38 77.6K
14:05 58.28 58.50 58.28 58.44 16.1K
14:10 58.42 58.51 58.32 58.48 10.6K
14:15 58.34 58.47 58.34 58.40 8.7K
14:20 58.38 58.51 58.35 58.35 21.3K
14:25 58.33 58.41 58.24 58.39 28.3K
14:30 58.39 58.45 58.36 58.38 16.7K
14:35 58.44 58.85 58.38 58.74 39.0K
14:40 58.73 58.93 58.41 58.85 48.7K
14:45 58.85 59.00 58.57 58.97 31.7K
14:50 58.99 59.00 58.67 58.71 42.3K
14:55 58.71 58.72 58.51 58.51 21.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 65.97 67.50 62.05 66.17 3.1M
2025-09-26 62.90 67.80 59.94 66.17 3.9M
2025-09-25 58.52 63.30 58.52 62.85 3.1M
2025-09-24 56.66 60.00 56.59 58.51 2.3M
2025-09-23 58.50 59.22 55.24 57.39 3.0M
2025-09-22 53.46 59.48 53.02 58.70 4.7M
2025-09-19 52.49 56.77 52.36 53.41 3.5M
2025-09-18 52.70 54.24 51.37 52.51 2.5M
2025-09-17 53.44 53.98 51.50 52.65 2.0M
2025-09-16 53.21 54.47 52.82 53.61 1.9M
2025-09-15 52.72 55.28 52.51 53.67 2.8M
2025-09-12 51.02 54.15 49.32 52.68 2.9M
2025-09-11 50.35 51.69 48.10 51.56 2.3M
2025-09-10 51.00 53.88 50.70 52.54 2.1M
2025-09-09 53.05 53.44 50.24 51.00 1.6M
2025-09-08 52.96 54.15 52.10 53.05 1.3M
2025-09-05 51.52 53.26 51.01 52.96 1.7M
2025-09-04 54.35 55.17 50.12 50.96 2.4M
2025-09-03 52.50 55.50 52.50 54.10 3.4M
2025-09-02 54.50 56.80 52.20 52.75 3.5M
2025-09-01 53.71 55.12 53.10 53.70 2.9M
2025-08-29 52.77 54.74 51.67 53.70 3.1M
2025-08-28 53.78 55.37 51.50 52.58 2.8M
2025-08-27 56.00 57.28 53.18 53.38 2.3M
2025-08-26 58.27 58.59 54.61 56.40 2.7M
2025-08-25 55.31 59.95 55.30 58.27 2.8M
2025-08-22 56.10 57.38 54.47 55.53 1.8M
2025-08-21 54.25 57.17 53.70 56.37 2.2M
2025-08-20 56.22 56.22 53.03 54.16 1.5M
2025-08-19 56.82 58.33 56.00 56.22 1.2M
2025-08-18 56.30 57.39 54.58 56.85 1.4M
2025-08-15 56.16 57.18 55.30 56.30 1.2M
2025-08-14 57.66 58.44 55.80 55.81 1.2M
2025-08-13 54.95 57.88 54.95 57.66 1.9M
2025-08-12 55.90 56.45 54.00 55.10 1.1M
2025-08-11 54.75 56.20 53.81 55.90 1.2M
2025-08-08 55.59 55.59 54.22 54.40 1.0M
2025-08-07 57.55 57.90 55.00 55.27 1.6M
2025-08-06 59.06 60.05 57.50 57.61 1.5M
2025-08-05 57.50 60.58 57.10 59.34 1.9M
2025-08-04 61.00 61.00 56.09 57.00 2.1M
2025-08-01 60.50 62.11 59.11 61.00 1.5M
2025-07-31 57.31 62.51 57.26 60.50 2.6M
2025-07-30 58.95 59.73 57.39 57.41 1.6M
2025-07-29 56.10 61.50 55.18 58.96 2.9M
2025-07-28 55.30 56.58 54.88 56.37 1.6M
2025-07-25 53.36 55.88 52.86 55.70 2.0M
2025-07-24 53.99 54.86 52.31 53.32 1.9M
2025-07-23 52.28 55.50 52.03 53.79 2.0M
2025-07-22 52.28 53.51 52.00 52.31 1.4M
2025-07-21 54.67 54.67 51.91 52.28 2.0M
2025-07-18 54.05 54.80 52.60 54.67 1.4M
2025-07-17 52.95 54.31 51.80 54.03 2.0M
2025-07-16 53.95 54.05 52.67 52.95 1.5M
2025-07-15 53.51 55.65 51.10 54.90 3.6M
2025-07-14 53.00 56.33 52.23 55.18 3.9M
2025-07-11 46.73 54.05 46.44 52.97 3.6M
2025-07-10 46.63 48.45 46.17 46.69 1.4M
2025-07-09 45.49 47.70 44.41 46.87 2.9M
2025-07-08 42.72 45.00 42.32 44.80 1.8M
2025-07-07 44.10 44.32 42.47 42.72 0.6M
2025-07-04 44.10 46.00 43.19 44.01 0.8M
2025-07-03 42.90 45.83 42.89 44.52 1.5M
2025-07-02 45.43 45.43 43.01 43.21 0.9M
2025-07-01 46.27 46.27 43.82 45.34 0.9M
2025-06-30 40.28 45.50 40.28 45.01 2.2M
2025-06-27 39.15 40.59 39.15 40.28 0.4M
2025-06-26 40.23 40.80 39.07 39.38 0.4M
2025-06-25 40.02 41.22 39.99 40.55 0.5M
2025-06-24 38.66 39.89 38.33 39.80 0.7M
2025-06-23 37.50 38.59 37.36 38.49 0.4M
2025-06-20 36.80 38.00 36.61 38.00 0.5M
2025-06-19 37.06 37.72 36.63 36.71 0.4M
2025-06-18 37.53 38.10 37.07 37.21 0.3M
2025-06-17 39.11 39.11 37.51 37.77 0.4M
2025-06-16 38.44 39.12 38.25 38.77 0.4M
2025-06-13 41.25 41.29 38.49 38.62 1.1M
2025-06-12 40.57 41.39 40.57 41.04 0.5M
2025-06-11 40.97 41.78 40.60 40.71 0.4M
2025-06-10 41.56 42.21 40.54 41.25 0.7M
2025-06-09 41.03 42.64 40.60 41.55 1.0M
2025-06-06 43.41 43.50 40.53 41.20 1.0M
2025-06-05 42.73 43.27 41.82 42.31 0.6M
2025-06-04 43.56 43.68 42.50 43.05 0.7M
2025-06-03 42.68 44.00 42.45 43.49 0.8M
2025-05-30 42.87 43.50 42.02 42.91 0.6M
2025-05-29 41.51 42.98 41.45 42.85 0.9M
2025-05-28 41.30 42.41 41.10 41.57 0.3M
2025-05-27 40.92 42.00 40.68 41.63 0.4M
2025-05-26 40.70 41.32 40.51 41.10 0.4M
2025-05-23 41.00 41.61 40.32 41.02 0.6M
2025-05-22 42.19 42.19 40.60 40.83 0.7M
2025-05-21 42.60 43.20 42.02 42.09 0.5M
2025-05-20 43.23 43.80 42.11 42.76 0.8M
2025-05-19 41.41 43.59 40.79 42.72 1.4M
2025-05-16 40.89 42.24 40.80 41.05 0.6M
2025-05-15 40.51 41.81 40.41 41.10 0.5M
2025-05-14 42.08 42.50 40.40 40.51 0.8M
2025-05-13 41.38 42.83 41.04 41.87 0.6M
2025-05-12 41.88 42.35 40.45 41.27 0.7M
2025-05-09 41.61 42.29 40.90 41.97 0.5M
2025-05-08 41.91 42.54 41.55 41.81 0.4M
2025-05-07 42.05 42.89 41.53 41.84 0.4M
2025-05-06 41.43 42.22 40.87 41.98 0.4M
2025-04-30 41.96 42.39 40.65 41.43 0.6M
2025-04-29 40.18 42.33 39.51 42.00 0.8M
2025-04-28 40.60 40.74 39.61 40.10 0.4M
2025-04-25 41.00 41.59 39.60 40.72 0.6M
2025-04-24 41.32 42.25 40.22 40.88 0.4M
2025-04-23 43.41 43.48 41.28 41.47 0.5M
2025-04-22 41.32 44.10 41.19 43.19 0.9M
2025-04-21 40.90 42.00 40.22 41.41 0.6M
2025-04-18 41.25 41.76 40.32 40.79 0.4M
2025-04-17 39.01 41.86 39.00 41.25 0.9M
2025-04-16 39.75 40.98 38.82 39.48 0.8M
2025-04-15 40.00 40.56 39.51 39.84 0.6M
2025-04-14 39.80 40.80 39.33 40.02 1.4M
2025-04-11 36.55 40.63 36.55 39.80 1.5M
2025-04-10 35.02 37.63 35.02 37.16 1.0M
2025-04-09 33.87 35.96 31.85 35.45 1.4M
2025-04-08 32.99 35.68 32.88 35.39 1.0M
2025-04-07 36.00 36.75 33.12 33.42 1.4M
2025-04-03 37.35 39.25 37.23 37.35 0.6M
2025-04-02 37.34 38.44 36.72 38.02 0.8M
2025-04-01 36.79 38.69 36.33 37.27 1.5M
2025-03-31 37.56 37.63 36.37 36.39 0.9M
2025-03-28 38.26 39.15 37.66 37.67 0.5M
2025-03-27 36.34 38.67 35.84 38.26 1.0M
2025-03-26 36.29 37.00 36.29 36.34 0.3M
2025-03-25 36.89 37.02 36.30 36.63 0.4M
2025-03-24 38.11 38.12 36.33 37.00 1.0M
2025-03-21 37.96 38.90 37.60 37.92 0.7M
2025-03-20 38.40 38.43 37.46 37.54 0.6M
2025-03-19 38.80 39.63 38.11 38.20 0.7M
2025-03-18 38.99 39.85 38.66 38.96 0.6M
2025-03-17 39.58 40.48 38.51 38.89 0.8M
2025-03-14 38.60 39.93 38.31 39.82 1.0M
2025-03-13 38.38 39.11 36.38 38.99 1.6M
2025-03-12 39.18 39.22 38.31 38.31 0.6M
2025-03-11 39.84 39.99 38.60 38.97 0.5M
2025-03-10 39.99 40.50 39.32 39.73 0.5M
2025-03-07 42.69 42.69 39.83 39.85 0.9M
2025-03-06 42.74 43.68 42.15 42.51 1.0M
2025-03-05 42.44 43.50 41.16 42.95 1.0M
2025-03-04 43.73 43.73 42.07 42.41 0.3M
2025-03-03 43.00 44.66 42.67 42.87 0.8M
2025-02-28 43.72 44.60 43.03 43.07 1.1M
2025-02-27 42.25 43.50 41.76 43.37 1.0M
2025-02-26 40.70 42.71 40.70 42.19 0.7M
2025-02-25 41.28 41.49 40.40 40.95 0.4M
2025-02-24 42.97 43.00 41.16 41.46 0.6M
2025-02-21 42.94 43.98 42.22 42.95 1.2M
2025-02-20 43.06 45.00 42.77 42.95 0.6M
2025-02-19 43.58 44.65 42.62 43.11 0.7M
2025-02-18 42.67 45.30 42.21 43.53 1.1M
2025-02-17 42.62 43.98 41.10 43.17 1.2M
2025-02-14 42.00 43.86 41.08 42.62 1.0M
2025-02-13 40.78 42.47 40.78 41.42 1.1M
2025-02-12 40.98 41.17 39.35 41.14 1.0M
2025-02-11 41.60 42.88 39.19 41.39 2.1M
2025-02-10 40.00 44.79 39.89 42.02 2.9M
2025-01-16 37.47 39.50 37.14 39.16 1.0M
2025-01-15 38.00 38.00 37.04 37.12 0.2M
2025-01-14 36.94 38.01 36.60 37.99 0.4M
2025-01-13 35.80 37.20 34.67 37.09 0.5M
2025-01-10 35.79 36.50 35.24 35.24 0.3M
2025-01-09 35.70 36.36 35.13 35.71 0.4M
2025-01-08 36.11 36.80 35.39 35.68 0.4M
2025-01-07 36.13 36.60 35.57 36.50 0.2M
2025-01-06 36.36 36.97 35.81 36.13 0.5M
2025-01-03 37.55 38.55 36.13 36.58 0.6M
2025-01-02 36.22 37.88 35.85 37.11 0.6M