TD Synnex Corp

SNX
🏛️ 美国 →
166.01
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
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
2023-12-29 108.31 108.82 107.37 107.61 0.2M
2023-12-28 108.32 108.77 107.94 108.73 0.2M
2023-12-27 108.88 108.91 107.98 108.43 0.2M
2023-12-26 108.03 108.92 107.41 108.54 0.2M
2023-12-22 107.51 108.49 106.58 107.58 0.3M
2023-12-21 107.03 107.23 106.13 107.04 0.3M
2023-12-20 107.43 108.27 106.17 106.31 0.4M
2023-12-19 106.64 107.60 106.01 107.27 0.4M
2023-12-18 106.50 106.51 105.45 106.14 0.4M
2023-12-15 106.80 107.19 105.52 106.62 2.8M
2023-12-14 104.59 108.25 104.37 106.71 0.9M
2023-12-13 101.21 103.89 101.10 103.40 0.5M
2023-12-12 100.73 101.93 100.29 101.27 0.4M
2023-12-11 100.48 101.59 100.48 101.05 0.4M
2023-12-08 98.80 100.60 98.51 100.57 0.4M
2023-12-07 97.64 98.87 97.51 98.84 0.4M
2023-12-06 98.18 98.96 97.13 97.14 0.7M
2023-12-05 97.65 98.56 96.93 97.45 0.6M
2023-12-04 98.43 99.28 97.94 98.64 0.5M
2023-12-01 98.63 98.84 97.90 98.72 0.4M
2023-11-30 98.41 98.75 97.51 98.64 0.4M
2023-11-29 98.71 99.46 97.97 98.32 0.5M
2023-11-28 98.38 98.92 97.81 98.15 0.3M
2023-11-27 98.44 98.89 97.79 98.51 0.3M
2023-11-24 98.92 98.92 97.66 98.69 0.1M
2023-11-22 99.22 99.70 98.20 98.58 0.2M
2023-11-21 98.63 99.21 98.09 98.81 0.4M
2023-11-20 98.52 99.46 97.89 98.98 0.3M
2023-11-17 98.31 98.42 97.31 98.17 0.6M
2023-11-16 98.63 99.19 97.07 97.61 0.2M
2023-11-15 98.02 99.85 97.98 99.07 0.4M
2023-11-14 96.08 97.97 96.08 97.91 0.3M
2023-11-13 94.65 94.98 94.13 94.57 0.2M
2023-11-10 93.53 95.27 92.66 95.26 0.3M
2023-11-09 94.31 94.31 92.69 93.08 0.4M
2023-11-08 94.62 94.91 93.76 93.84 0.4M
2023-11-07 95.19 95.56 94.49 94.69 0.4M
2023-11-06 95.27 95.99 95.20 95.81 0.4M
2023-11-03 95.88 96.24 95.01 95.29 0.6M
2023-11-02 94.25 94.62 93.08 94.59 0.4M
2023-11-01 91.33 93.07 91.19 93.00 0.7M
2023-10-31 90.60 91.86 90.51 91.68 0.3M
2023-10-30 90.31 91.37 90.12 90.69 0.5M
2023-10-27 90.84 91.35 89.73 90.14 1.4M
2023-10-26 90.50 91.92 90.31 90.74 0.4M
2023-10-25 90.69 91.65 90.13 90.24 0.4M
2023-10-24 90.56 91.64 90.42 91.24 0.5M
2023-10-23 90.78 91.00 90.02 90.33 0.6M
2023-10-20 91.61 91.66 90.62 91.25 0.7M
2023-10-19 92.68 93.44 91.31 91.63 0.5M
2023-10-18 94.93 94.93 92.59 92.77 0.6M
2023-10-17 94.93 96.30 94.93 95.88 0.8M
2023-10-16 95.51 95.96 95.01 95.64 0.6M
2023-10-13 95.25 95.73 94.34 94.79 1.0M
2023-10-12 96.91 96.96 93.98 94.64 2.2M
2023-10-11 96.60 97.05 95.80 96.12 3.4M
2023-10-10 99.00 99.77 98.89 99.54 0.3M
2023-10-09 97.08 98.80 96.93 98.69 0.2M
2023-10-06 96.40 98.46 96.25 97.64 0.3M
2023-10-05 97.41 97.65 96.01 96.93 0.4M
2023-10-04 97.04 98.16 96.47 97.69 0.3M
2023-10-03 98.36 99.04 96.36 96.97 0.4M
2023-10-02 99.90 100.61 98.74 98.89 0.5M
2023-09-29 101.90 101.94 99.58 99.86 0.4M
2023-09-28 100.00 102.00 99.93 101.48 0.7M
2023-09-27 97.11 99.55 97.09 99.44 0.7M
2023-09-26 97.89 98.73 95.52 96.56 1.1M
2023-09-25 101.62 103.00 101.62 101.90 0.6M
2023-09-22 101.50 102.89 101.50 102.05 0.3M
2023-09-21 102.04 102.45 101.40 101.41 0.3M
2023-09-20 102.15 103.60 102.00 102.66 0.4M
2023-09-19 101.88 102.68 101.45 101.90 0.4M
2023-09-18 100.85 101.41 100.00 100.77 0.4M
2023-09-15 100.37 101.80 100.22 100.90 2.1M
2023-09-14 100.94 101.67 100.53 101.03 0.4M
2023-09-13 99.77 100.24 99.40 100.07 0.4M
2023-09-12 99.12 100.37 98.97 99.72 0.3M
2023-09-11 99.82 100.13 99.11 99.17 0.3M
2023-09-08 99.22 100.35 98.86 99.02 0.3M
2023-09-07 99.67 100.33 98.49 99.00 0.5M
2023-09-06 100.05 100.87 99.84 100.55 0.3M
2023-09-05 102.43 102.85 100.20 100.20 0.5M
2023-09-01 102.50 103.82 102.42 102.91 0.4M
2023-08-31 101.71 102.68 101.63 101.75 0.4M
2023-08-30 101.92 102.81 101.52 101.60 0.2M
2023-08-29 100.75 102.01 100.26 101.83 0.2M
2023-08-28 99.80 101.53 99.80 100.79 0.3M
2023-08-25 99.28 100.21 98.18 99.46 0.2M
2023-08-24 99.03 99.77 98.70 99.14 0.3M
2023-08-23 97.90 99.29 97.81 99.03 0.3M
2023-08-22 98.23 98.45 97.25 97.75 0.2M
2023-08-21 98.08 99.07 97.49 97.66 0.3M
2023-08-18 97.20 98.29 97.18 97.85 0.2M
2023-08-17 97.99 98.66 97.58 97.71 0.3M
2023-08-16 97.57 98.52 97.09 97.34 0.2M
2023-08-15 98.09 98.46 97.65 97.93 0.2M
2023-08-14 98.86 99.78 98.81 99.00 0.4M
2023-08-11 98.61 99.22 98.50 99.09 0.2M
2023-08-10 100.00 101.08 98.71 98.79 0.2M
2023-08-09 99.22 99.98 98.81 99.36 0.4M
2023-08-08 98.10 99.75 97.69 99.47 0.3M
2023-08-07 99.49 100.43 98.82 98.91 0.3M
2023-08-04 98.58 100.57 98.00 99.39 0.4M
2023-08-03 98.57 99.37 96.81 98.76 0.4M
2023-08-02 97.82 99.76 97.65 99.45 0.4M
2023-08-01 98.42 98.86 97.91 98.58 0.2M
2023-07-31 97.30 98.84 97.30 98.71 0.3M
2023-07-28 98.89 98.89 97.04 97.11 0.4M
2023-07-27 99.80 99.87 97.71 98.13 0.4M
2023-07-26 99.36 100.15 98.82 99.16 0.4M
2023-07-25 98.55 100.01 98.34 99.46 0.5M
2023-07-24 97.26 98.79 97.26 98.12 0.4M
2023-07-21 97.01 97.69 96.09 97.14 0.5M
2023-07-20 98.91 98.96 96.49 96.57 0.5M
2023-07-19 99.63 99.93 98.64 98.76 0.4M
2023-07-18 98.02 99.73 98.02 99.01 0.4M
2023-07-17 97.18 98.92 96.98 98.12 0.4M
2023-07-14 98.58 99.00 97.04 97.53 0.6M
2023-07-13 97.61 98.97 97.59 98.91 0.5M
2023-07-12 98.54 98.67 97.15 97.56 1.3M
2023-07-11 97.65 99.04 97.00 97.50 0.5M
2023-07-10 94.08 97.16 94.08 97.01 0.5M
2023-07-07 92.89 95.57 92.89 94.72 0.4M
2023-07-06 92.79 94.06 91.84 92.87 0.3M
2023-07-05 92.17 94.24 91.29 93.95 0.5M
2023-07-03 92.63 93.23 91.99 92.54 0.3M
2023-06-30 94.76 94.76 93.25 94.00 0.4M
2023-06-29 91.00 94.13 90.92 94.03 0.4M
2023-06-28 92.30 92.30 90.35 90.85 0.6M
2023-06-27 91.12 92.90 87.68 92.82 1.1M
2023-06-26 96.59 98.58 96.59 97.70 0.4M
2023-06-23 95.01 96.65 94.93 96.21 0.9M
2023-06-22 96.06 96.38 95.29 95.77 0.4M
2023-06-21 95.92 97.08 95.49 96.16 0.4M
2023-06-20 96.01 97.48 95.62 96.48 0.4M
2023-06-16 96.99 97.04 94.87 96.77 1.5M
2023-06-15 95.06 96.44 95.06 96.36 0.3M
2023-06-14 95.82 96.81 94.80 95.20 0.3M
2023-06-13 95.28 95.91 94.54 95.45 0.3M
2023-06-12 92.99 94.86 92.53 94.31 0.3M
2023-06-09 93.52 93.90 92.79 92.99 0.2M
2023-06-08 94.27 94.42 93.03 93.64 0.3M
2023-06-07 92.59 94.37 92.20 94.34 0.3M
2023-06-06 90.00 93.02 89.40 92.25 0.3M
2023-06-05 91.38 91.38 89.10 90.07 0.3M
2023-06-02 90.00 92.41 89.99 92.22 0.3M
2023-06-01 89.31 89.96 88.77 89.32 0.2M
2023-05-31 89.73 90.47 87.80 89.38 0.6M
2023-05-30 91.98 91.98 89.87 90.59 0.2M
2023-05-26 90.65 91.88 90.28 91.32 0.2M
2023-05-25 89.03 90.53 88.39 90.15 0.2M
2023-05-24 89.09 89.19 87.87 88.30 0.2M
2023-05-23 90.50 91.50 89.69 89.87 0.4M
2023-05-22 89.99 91.20 89.26 90.98 0.3M
2023-05-19 91.83 91.83 89.68 89.84 0.3M
2023-05-18 90.28 91.50 89.93 91.10 0.2M
2023-05-17 88.48 90.21 87.90 90.20 0.3M
2023-05-16 88.08 89.21 87.69 88.08 0.3M
2023-05-15 88.06 88.91 87.26 88.55 0.3M
2023-05-12 88.25 88.83 87.09 87.85 0.2M
2023-05-11 88.58 89.56 87.07 87.91 0.3M
2023-05-10 89.22 89.96 87.84 88.96 0.3M
2023-05-09 87.38 88.45 86.30 88.01 0.3M
2023-05-08 88.50 88.91 86.85 87.82 0.4M
2023-05-05 87.97 88.77 87.48 88.36 0.3M
2023-05-04 87.48 88.89 86.89 86.93 0.4M
2023-05-03 88.64 89.68 88.06 88.25 0.3M
2023-05-02 88.88 89.33 86.45 88.01 0.3M
2023-05-01 89.96 90.75 89.24 89.57 0.3M
2023-04-28 88.25 89.07 87.86 89.04 0.4M
2023-04-27 87.15 88.37 86.37 87.99 0.3M
2023-04-26 86.93 87.94 86.67 86.92 0.4M
2023-04-25 87.98 88.15 86.90 87.04 0.4M
2023-04-24 89.13 89.55 88.17 88.67 0.4M
2023-04-21 90.51 90.52 88.62 89.15 0.4M
2023-04-20 90.53 91.57 90.17 90.81 0.5M
2023-04-19 94.54 94.54 91.03 91.37 0.9M
2023-04-18 95.88 96.69 94.92 96.04 0.4M
2023-04-17 94.12 95.81 93.67 95.54 0.5M
2023-04-14 93.73 95.07 93.23 94.38 0.4M
2023-04-13 92.84 94.01 92.38 93.79 0.3M
2023-04-12 94.62 94.82 92.70 92.85 0.3M
2023-04-11 94.33 95.37 93.56 93.65 0.4M
2023-04-10 92.76 94.12 92.50 94.11 0.3M
2023-04-06 93.02 93.04 92.03 93.02 0.3M
2023-04-05 93.19 93.86 92.46 93.34 0.4M
2023-04-04 96.59 96.59 93.37 93.66 0.6M
2023-04-03 96.30 97.30 95.45 96.22 0.5M
2023-03-31 95.00 96.86 94.62 96.79 0.6M
2023-03-30 93.74 95.84 92.90 94.49 0.6M
2023-03-29 93.07 93.56 92.61 93.41 0.6M
2023-03-28 90.01 92.38 89.60 92.24 1.3M
2023-03-27 92.60 93.48 91.82 93.02 0.5M
2023-03-24 90.42 91.82 90.00 91.72 0.3M
2023-03-23 91.76 93.18 90.59 91.19 0.4M
2023-03-22 92.49 93.65 91.36 91.44 0.4M
2023-03-21 92.49 93.34 92.21 92.76 0.3M
2023-03-20 90.81 91.81 90.57 91.28 0.5M
2023-03-17 91.61 92.00 89.66 90.02 0.8M
2023-03-16 89.01 91.93 88.61 91.79 0.4M
2023-03-15 90.19 90.76 88.81 89.86 0.4M
2023-03-14 92.14 92.34 91.09 92.10 0.5M
2023-03-13 90.16 91.31 89.92 90.15 0.8M
2023-03-10 93.49 93.63 90.14 91.28 0.6M
2023-03-09 95.32 95.92 93.62 93.68 0.4M
2023-03-08 95.54 95.94 94.62 95.33 0.3M
2023-03-07 96.22 96.54 94.94 95.31 0.3M
2023-03-06 97.35 97.35 95.84 96.19 0.4M
2023-03-03 97.10 97.44 96.52 96.96 0.3M
2023-03-02 96.00 96.74 95.56 96.63 0.3M
2023-03-01 96.91 97.54 96.32 96.84 0.3M
2023-02-28 96.50 97.07 96.14 96.52 0.4M
2023-02-27 97.38 97.83 96.49 96.60 0.3M
2023-02-24 96.14 97.04 96.08 96.53 0.3M
2023-02-23 98.42 98.65 96.49 97.87 0.3M
2023-02-22 97.65 98.18 96.85 97.33 0.3M
2023-02-21 100.17 100.38 97.65 97.80 0.3M
2023-02-17 101.58 102.20 100.81 101.13 0.3M
2023-02-16 100.93 102.63 100.93 102.25 0.3M
2023-02-15 101.70 102.54 101.47 102.30 0.4M
2023-02-14 102.99 103.49 101.84 102.97 0.6M
2023-02-13 101.70 103.75 101.08 103.31 1.2M
2023-02-10 101.59 102.28 101.07 101.88 0.2M
2023-02-09 103.33 103.33 101.39 101.81 0.3M
2023-02-08 102.57 103.41 101.67 102.16 0.3M
2023-02-07 103.08 103.74 101.35 103.56 0.3M
2023-02-06 104.16 105.04 103.48 103.73 0.6M
2023-02-03 104.70 106.36 103.93 104.95 0.4M
2023-02-02 105.34 106.12 104.30 105.03 0.5M
2023-02-01 101.85 104.38 101.85 104.16 0.5M
2023-01-31 100.83 102.15 100.14 102.15 0.5M
2023-01-30 100.81 102.28 100.30 100.43 1.0M
2023-01-27 102.37 103.19 101.14 101.45 0.9M
2023-01-26 100.64 102.65 99.78 102.52 3.3M
2023-01-25 107.38 108.28 106.62 107.88 0.2M
2023-01-24 110.02 110.59 108.84 109.02 0.1M
2023-01-23 109.12 110.94 109.12 110.39 0.3M
2023-01-20 107.44 109.06 106.63 109.05 0.3M
2023-01-19 106.53 107.83 106.06 106.96 0.3M
2023-01-18 110.13 111.57 107.75 107.89 0.2M
2023-01-17 110.90 111.29 109.58 110.02 0.3M
2023-01-13 108.34 111.41 108.33 111.35 0.4M
2023-01-12 110.28 110.89 108.84 109.43 0.5M
2023-01-11 104.98 111.29 104.77 110.35 0.6M
2023-01-10 106.65 106.65 102.01 104.94 1.0M
2023-01-09 99.73 101.79 99.68 100.20 0.2M
2023-01-06 97.02 99.28 97.02 99.27 0.2M
2023-01-05 95.07 96.12 93.77 95.67 0.3M
2023-01-04 97.93 98.22 95.48 96.04 0.3M
2023-01-03 95.41 96.86 95.10 96.61 0.2M