励讯集团（RELX）

REL
🏛️ 美国 →
47.55
最后更新: 2025-09-26
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 32.70 32.95 32.70 32.95 0.0M
2021-12-30 32.86 32.86 32.40 32.74 0.0M
2021-12-29 32.70 32.85 32.30 32.30 0.0M
2021-12-28 32.25 32.60 32.25 32.60 0.0M
2021-12-27 32.16 32.23 31.75 31.75 0.0M
2021-12-23 31.70 32.15 31.70 32.15 0.0M
2021-12-22 31.65 31.81 31.50 31.80 0.0M
2021-12-21 31.43 31.55 30.98 31.55 0.0M
2021-12-20 31.21 31.30 30.90 31.00 0.0M
2021-12-17 30.75 31.20 30.70 30.80 0.0M
2021-12-16 31.92 31.92 31.82 31.90 0.0M
2021-12-15 31.59 31.69 31.25 31.25 0.0M
2021-12-14 31.83 31.83 31.00 31.07 0.0M
2021-12-13 32.05 32.05 31.94 32.00 0.0M
2021-12-10 32.00 32.10 31.80 32.06 0.0M
2021-12-09 32.24 32.24 31.75 32.05 0.0M
2021-12-08 32.15 32.20 31.70 32.20 0.0M
2021-12-07 32.21 32.45 31.91 32.30 0.0M
2021-12-06 31.83 31.83 31.45 31.45 0.0M
2021-12-03 31.45 31.45 31.10 31.25 0.0M
2021-12-02 31.44 31.60 31.20 31.60 0.0M
2021-12-01 31.42 31.50 31.20 31.46 0.0M
2021-11-30 31.56 31.56 31.00 31.40 0.0M
2021-11-29 31.65 31.65 31.14 31.14 0.0M
2021-11-26 31.00 31.18 31.00 31.15 0.0M
2021-11-24 31.30 31.50 31.00 31.12 0.0M
2021-11-23 31.44 31.44 31.00 31.40 0.0M
2021-11-22 32.10 32.10 32.10 32.10 0.0M
2021-11-19 32.27 32.27 31.87 32.17 0.0M
2021-11-18 31.50 31.95 31.50 31.51 0.0M
2021-11-17 31.65 31.81 31.45 31.51 0.0M
2021-11-16 31.75 31.75 31.45 31.70 0.0M
2021-11-15 31.82 31.95 31.60 31.95 0.0M
2021-11-12 32.05 32.10 31.80 32.10 0.0M
2021-11-11 31.90 31.97 31.90 31.97 0.0M
2021-11-10 31.47 32.00 31.47 32.00 0.0M
2021-11-09 31.50 31.98 31.50 31.98 0.0M
2021-11-08 32.06 32.06 31.50 31.50 0.0M
2021-11-05 32.15 32.15 32.15 32.15 0.0M
2021-11-04 32.09 32.20 31.85 32.15 0.0M
2021-11-03 31.80 31.90 31.50 31.50 0.0M
2021-11-02 31.50 31.70 31.40 31.70 0.0M
2021-11-01 31.39 31.46 30.85 31.45 0.0M
2021-10-29 31.18 31.33 30.97 31.33 0.0M
2021-10-28 31.26 31.44 31.15 31.44 0.0M
2021-10-27 31.20 31.30 31.20 31.30 0.0M
2021-10-26 31.23 31.23 30.70 31.20 0.0M
2021-10-25 31.00 31.00 30.70 30.95 0.0M
2021-10-22 31.30 31.30 30.84 31.30 0.0M
2021-10-21 31.30 31.47 31.30 31.47 0.0M
2021-10-20 30.97 30.97 30.62 30.80 0.0M
2021-10-19 30.71 30.71 30.25 30.41 0.0M
2021-10-18 30.42 30.42 30.42 30.42 0.0M
2021-10-15 30.40 30.50 30.10 30.10 0.0M
2021-10-14 29.55 30.15 29.55 30.15 0.0M
2021-10-13 29.45 29.75 29.45 29.45 0.0M
2021-10-12 29.51 29.51 29.19 29.51 0.0M
2021-10-11 29.56 29.56 29.00 29.26 0.0M
2021-10-08 29.20 29.55 28.95 28.95 0.0M
2021-10-07 29.70 30.00 29.40 29.75 0.0M
2021-10-06 29.30 29.40 28.99 29.40 0.0M
2021-10-05 29.65 29.75 29.40 29.75 0.0M
2021-10-04 29.65 29.65 28.80 29.11 0.0M
2021-10-01 29.60 29.65 29.20 29.35 0.0M
2021-09-30 29.00 29.50 1.01 29.40 0.0M
2021-09-29 29.20 29.30 28.90 28.90 0.0M
2021-09-28 29.17 29.25 28.70 29.00 0.0M
2021-09-27 29.95 29.95 29.40 29.40 0.0M
2021-09-24 30.40 30.40 30.40 30.40 0.0M
2021-09-23 31.00 31.00 30.15 30.40 0.0M
2021-09-22 30.75 30.75 30.30 30.30 0.0M
2021-09-21 30.75 30.75 30.30 30.30 0.0M
2021-09-20 30.25 30.25 30.20 30.20 0.0M
2021-09-17 30.25 30.50 29.90 30.50 0.0M
2021-09-16 30.52 30.60 30.52 30.60 0.0M
2021-09-15 30.46 30.46 30.10 30.40 0.0M
2021-09-14 30.65 30.65 30.30 30.65 0.0M
2021-09-13 30.75 30.75 30.65 30.65 0.0M
2021-09-10 30.30 30.60 30.13 30.50 0.0M
2021-09-09 30.70 30.70 30.40 30.60 0.0M
2021-09-08 30.55 30.65 30.55 30.65 0.0M
2021-09-07 30.35 30.70 30.10 30.10 0.0M
2021-09-03 30.60 30.75 30.60 30.75 0.0M
2021-09-02 30.70 30.75 29.40 30.75 0.0M
2021-09-01 30.60 30.60 30.60 30.60 0.0M
2021-08-31 30.30 30.30 29.80 30.30 0.0M
2021-08-30 30.35 30.35 30.35 30.35 0.0M
2021-08-27 30.40 30.40 30.40 30.40 0.0M
2021-08-26 30.30 30.30 30.00 30.00 0.0M
2021-08-25 29.96 30.20 29.96 30.20 0.0M
2021-08-24 29.70 30.25 29.70 30.25 0.0M
2021-08-23 30.25 30.25 30.25 30.25 0.0M
2021-08-20 29.90 30.05 29.75 30.05 0.0M
2021-08-19 30.05 30.05 29.75 30.05 0.0M
2021-08-18 30.35 30.35 30.05 30.35 0.0M
2021-08-17 30.30 30.48 30.25 30.48 0.0M
2021-08-16 30.25 30.25 30.25 30.25 0.0M
2021-08-13 30.50 30.50 30.20 30.50 0.0M
2021-08-12 30.35 30.35 30.05 30.35 0.0M
2021-08-11 30.25 30.30 29.95 30.00 0.0M
2021-08-10 29.40 29.96 29.40 29.85 0.0M
2021-08-09 30.07 30.10 29.33 29.33 0.0M
2021-08-06 29.35 30.00 29.26 30.00 0.0M
2021-08-05 30.59 30.60 30.00 30.60 0.0M
2021-08-04 30.55 30.70 30.33 30.70 0.5M
2021-08-03 29.95 30.24 29.85 30.15 0.0M
2021-08-02 29.00 29.73 28.90 29.70 0.0M
2021-07-30 29.71 29.85 29.55 29.85 0.1M
2021-07-29 29.55 29.85 29.55 29.85 0.0M
2021-07-28 28.70 28.70 25.00 28.45 0.1M
2021-07-27 28.58 28.75 28.20 28.65 0.0M
2021-07-26 28.60 28.60 28.25 28.25 0.0M
2021-07-23 28.75 28.75 28.75 28.75 0.0M
2021-07-22 28.05 28.75 28.05 28.75 0.0M
2021-07-21 28.30 28.35 26.58 28.35 0.0M
2021-07-20 28.30 28.30 28.00 28.30 0.0M
2021-07-19 28.20 28.20 27.80 28.10 0.0M
2021-07-16 28.70 28.90 28.70 28.80 0.0M
2021-07-15 28.84 28.90 28.30 28.80 0.0M
2021-07-14 28.85 28.90 28.40 28.90 0.0M
2021-07-13 28.97 29.00 28.60 28.80 0.0M
2021-07-12 28.66 28.66 28.50 28.50 0.0M
2021-07-09 28.20 28.20 28.20 28.20 0.0M
2021-07-08 27.25 27.80 27.20 27.20 0.0M
2021-07-07 27.62 28.15 27.62 28.05 0.0M
2021-07-06 27.70 27.85 27.50 27.60 0.0M
2021-07-02 27.15 27.45 27.05 27.29 0.0M
2021-07-01 26.85 27.10 26.85 26.85 0.0M
2021-06-30 26.30 26.70 26.30 26.65 0.0M
2021-06-29 25.00 30.00 25.00 26.55 0.7M
2021-06-28 27.20 27.20 26.95 26.95 0.0M
2021-06-25 27.25 27.25 27.00 27.00 0.0M
2021-06-24 26.00 27.45 26.00 27.45 0.0M
2021-06-23 27.50 27.50 26.00 26.00 0.0M
2021-06-22 25.22 30.00 25.22 27.00 0.0M
2021-06-21 27.18 27.30 27.18 27.30 0.0M
2021-06-18 27.05 29.00 26.50 26.50 0.0M
2021-06-17 27.30 27.40 27.00 27.00 0.0M
2021-06-16 27.35 27.65 27.25 27.50 0.0M
2021-06-15 27.51 27.51 27.50 27.51 0.0M
2021-06-14 27.10 27.40 27.00 27.35 0.0M
2021-06-11 26.75 27.25 26.60 27.25 0.0M
2021-06-10 27.05 27.15 26.85 26.85 0.0M
2021-06-09 27.00 27.00 26.55 26.55 0.0M
2021-06-08 26.77 26.77 26.40 26.70 0.0M
2021-06-07 26.55 26.55 26.20 26.20 0.0M
2021-06-04 26.52 26.52 25.83 26.52 0.0M
2021-06-03 26.09 26.39 26.09 26.39 0.0M
2021-06-02 26.50 26.50 26.05 26.05 0.0M
2021-06-01 26.55 26.64 26.25 26.64 0.0M
2021-05-28 26.50 26.50 26.25 26.50 0.0M
2021-05-27 26.50 26.50 26.10 26.45 0.0M
2021-05-26 26.85 26.85 26.45 26.45 0.0M
2021-05-25 26.85 27.00 26.40 27.00 0.0M
2021-05-24 26.95 26.95 26.40 26.40 0.0M
2021-05-21 26.85 26.85 26.25 26.25 0.0M
2021-05-20 26.75 26.80 26.45 26.50 0.0M
2021-05-19 26.50 26.50 25.80 25.80 0.0M
2021-05-18 26.10 26.50 26.10 26.40 0.0M
2021-05-17 26.55 26.55 26.20 26.50 0.0M
2021-05-14 25.86 26.40 25.86 26.40 0.0M
2021-05-13 25.85 25.85 25.55 25.85 0.0M
2021-05-12 26.00 26.00 25.85 25.85 0.0M
2021-05-11 25.45 25.80 25.45 25.80 0.0M
2021-05-10 26.80 26.80 26.30 26.30 0.0M
2021-05-07 26.95 27.05 26.50 26.50 0.0M
2021-05-06 26.46 26.65 25.95 26.65 0.0M
2021-05-05 26.50 26.55 26.25 26.55 0.0M
2021-05-04 26.20 26.20 25.80 26.10 0.0M
2021-05-03 26.65 26.65 26.35 26.65 0.0M
2021-04-30 26.35 26.40 25.75 26.30 0.0M
2021-04-29 26.45 26.50 26.40 26.40 0.0M
2021-04-28 27.15 27.15 27.15 27.15 0.0M
2021-04-27 27.10 27.15 26.65 26.80 0.0M
2021-04-26 27.20 27.20 27.15 27.15 0.0M
2021-04-23 27.05 27.15 26.80 27.15 0.0M
2021-04-22 27.20 27.20 26.60 27.10 0.0M
2021-04-21 27.25 27.25 27.20 27.20 0.0M
2021-04-20 27.20 27.20 27.10 27.10 0.0M
2021-04-19 27.25 27.25 26.75 26.90 0.0M
2021-04-16 27.10 27.15 27.10 27.15 0.0M
2021-04-15 27.00 27.00 26.65 26.70 0.0M
2021-04-14 27.00 27.00 27.00 27.00 0.0M
2021-04-13 26.60 26.60 26.30 26.30 0.0M
2021-04-12 26.50 26.55 26.15 26.50 0.0M
2021-04-09 26.75 26.75 26.40 26.75 0.0M
2021-04-08 26.45 26.50 26.00 26.50 0.0M
2021-04-07 26.45 26.45 25.75 26.30 0.0M
2021-04-06 26.00 26.10 25.60 25.60 0.0M
2021-04-05 25.60 26.05 25.60 26.05 0.0M
2021-04-01 25.55 25.60 25.30 25.30 0.1M
2021-03-31 25.15 25.45 24.90 25.45 0.0M
2021-03-30 25.30 25.35 25.05 25.05 0.0M
2021-03-29 25.45 25.45 25.20 25.45 0.0M
2021-03-26 25.25 25.25 24.95 25.25 0.0M
2021-03-25 25.05 25.20 24.85 25.20 0.0M
2021-03-24 24.95 24.95 24.95 24.95 0.0M
2021-03-23 24.55 24.95 24.55 24.95 0.0M
2021-03-22 25.00 25.00 24.80 24.80 0.0M
2021-03-19 25.00 25.05 24.75 25.05 0.0M
2021-03-18 24.75 24.95 24.70 24.95 0.0M
2021-03-17 24.50 24.85 24.50 24.85 0.0M
2021-03-16 24.25 24.35 24.00 24.35 0.0M
2021-03-15 24.10 24.30 24.10 24.30 0.0M
2021-03-12 24.20 24.20 23.95 23.95 0.0M
2021-03-11 24.40 24.40 24.17 24.40 0.0M
2021-03-10 24.50 24.50 24.00 24.00 0.0M
2021-03-09 23.95 24.20 23.95 24.20 0.0M
2021-03-08 23.55 23.80 23.40 23.80 0.0M
2021-03-05 23.08 23.08 23.08 23.08 0.0M
2021-03-04 24.15 24.20 12.00 24.20 0.0M
2021-03-03 24.05 24.15 23.85 23.85 0.0M
2021-03-02 23.75 24.00 23.75 23.75 0.0M
2021-03-01 23.85 23.90 23.60 23.85 0.0M
2021-02-26 23.85 23.85 23.60 23.80 0.0M
2021-02-25 24.50 24.55 24.15 24.45 0.0M
2021-02-24 24.40 24.50 24.40 24.50 0.0M
2021-02-23 24.20 24.50 23.00 24.50 0.0M
2021-02-22 24.60 24.60 24.30 24.60 0.0M
2021-02-19 25.15 25.15 24.75 24.90 0.0M
2021-02-18 25.25 25.40 25.00 25.40 0.0M
2021-02-17 25.65 25.65 25.25 25.55 0.0M
2021-02-16 26.10 26.10 25.80 26.10 0.0M
2021-02-12 25.70 26.27 25.70 26.27 0.0M
2021-02-11 25.45 25.45 23.50 25.45 0.0M
2021-02-10 24.95 24.95 23.50 24.80 0.0M
2021-02-09 24.85 25.11 24.85 25.10 0.0M
2021-02-08 25.50 25.50 25.10 25.40 0.0M
2021-02-05 25.30 25.30 25.00 25.30 0.0M
2021-02-04 25.45 25.55 25.25 25.55 0.0M
2021-02-03 25.40 25.50 25.20 25.20 0.0M
2021-02-02 25.65 26.05 25.65 25.65 0.0M
2021-02-01 25.30 25.40 24.85 25.40 0.0M
2021-01-29 24.85 25.20 24.85 25.15 0.0M
2021-01-28 24.85 25.75 24.85 25.70 0.0M
2021-01-27 25.25 25.75 24.85 25.30 0.0M
2021-01-26 26.00 26.10 24.85 24.85 0.0M
2021-01-25 25.50 25.70 25.25 25.60 0.0M
2021-01-22 25.75 27.00 25.35 25.75 0.0M
2021-01-21 25.00 25.15 24.93 25.10 0.0M
2021-01-20 25.00 27.25 25.00 25.05 0.0M
2021-01-19 25.05 25.05 24.75 25.00 0.0M
2021-01-15 24.75 24.95 24.50 24.50 0.0M
2021-01-14 25.10 25.20 25.10 25.20 0.0M
2021-01-13 24.80 25.10 24.80 25.10 0.0M
2021-01-12 25.10 25.20 24.83 24.83 0.0M
2021-01-11 25.40 25.50 25.00 25.50 0.0M
2021-01-08 25.85 25.85 25.55 25.85 0.0M
2021-01-07 25.75 25.75 25.75 25.75 0.0M
2021-01-06 25.55 26.10 25.55 25.70 0.0M
2021-01-05 24.85 24.90 24.00 24.85 0.0M
2021-01-04 25.25 25.50 0.00 25.15 0.0M