环汇有限公司

GPN
🏛️ 美国 →
83.09
最后更新: 2025-09-30
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
2021-12-31 135.20 137.15 134.78 135.18 1.3M
2021-12-30 134.25 137.79 134.18 136.29 2.0M
2021-12-29 134.82 136.14 133.86 134.24 1.0M
2021-12-28 132.72 136.69 132.13 135.15 1.2M
2021-12-27 135.15 135.27 131.65 133.54 1.7M
2021-12-23 134.35 136.39 134.00 135.37 2.1M
2021-12-22 132.99 135.60 132.13 134.84 2.5M
2021-12-21 125.00 132.79 124.13 131.85 3.2M
2021-12-20 125.15 125.51 122.04 123.67 2.8M
2021-12-17 126.31 128.84 123.28 128.07 3.4M
2021-12-16 129.98 130.01 126.06 126.88 2.9M
2021-12-15 129.28 129.82 125.74 128.06 1.9M
2021-12-14 126.17 129.60 125.50 128.23 3.0M
2021-12-13 125.54 128.00 125.10 126.95 2.0M
2021-12-10 125.56 127.46 124.27 125.80 2.3M
2021-12-09 129.25 131.29 127.11 127.37 2.7M
2021-12-08 129.33 132.31 128.33 130.11 1.7M
2021-12-07 128.00 132.50 128.00 129.77 3.6M
2021-12-06 121.28 128.91 120.38 127.03 4.2M
2021-12-03 122.20 122.51 118.08 120.27 3.5M
2021-12-02 117.92 122.41 117.76 121.81 4.6M
2021-12-01 120.98 121.40 117.15 117.86 3.4M
2021-11-30 120.00 120.80 116.75 119.04 5.4M
2021-11-29 124.77 125.29 120.25 120.26 3.1M
2021-11-26 121.10 124.05 120.23 123.16 2.3M
2021-11-24 124.80 126.89 124.11 124.56 3.1M
2021-11-23 124.00 126.03 123.00 125.05 2.6M
2021-11-22 126.04 127.43 121.67 123.53 3.0M
2021-11-19 126.62 129.16 125.82 125.93 3.9M
2021-11-18 128.18 128.19 125.55 126.85 4.9M
2021-11-17 129.01 129.01 122.56 125.51 4.8M
2021-11-16 131.52 132.98 128.89 129.36 2.4M
2021-11-15 132.95 133.40 131.62 131.79 2.5M
2021-11-12 129.00 131.91 128.90 131.64 4.3M
2021-11-11 132.53 133.06 127.91 128.67 3.5M
2021-11-10 132.76 135.07 131.60 132.48 3.6M
2021-11-09 135.30 135.64 132.53 132.82 3.3M
2021-11-08 136.83 137.37 134.10 134.59 2.8M
2021-11-05 137.93 139.92 135.57 136.75 3.2M
2021-11-04 135.00 139.15 134.29 135.63 4.6M
2021-11-03 132.60 137.29 132.28 134.87 6.2M
2021-11-02 138.03 140.34 128.61 132.35 8.3M
2021-11-01 143.48 145.95 142.53 145.82 3.7M
2021-10-29 142.39 144.27 142.27 142.99 2.9M
2021-10-28 145.58 145.85 141.74 142.84 2.9M
2021-10-27 155.00 155.22 142.32 144.13 4.6M
2021-10-26 158.97 159.18 155.61 155.97 1.4M
2021-10-25 158.23 159.41 157.39 157.78 1.4M
2021-10-22 160.10 161.06 156.45 158.00 1.1M
2021-10-21 160.17 160.17 158.55 159.99 0.7M
2021-10-20 160.15 163.03 159.74 161.31 1.3M
2021-10-19 160.26 162.14 159.50 160.99 1.4M
2021-10-18 159.27 161.65 158.03 159.36 1.5M
2021-10-15 156.31 160.64 156.01 160.58 1.6M
2021-10-14 154.21 155.47 153.00 154.97 1.6M
2021-10-13 150.56 152.78 148.69 152.50 1.9M
2021-10-12 151.52 152.69 149.33 150.99 1.8M
2021-10-11 159.41 159.49 150.87 151.46 2.0M
2021-10-08 160.24 162.43 159.10 159.39 1.4M
2021-10-07 159.73 161.79 159.20 159.87 1.9M
2021-10-06 155.77 158.58 154.51 158.55 1.3M
2021-10-05 156.79 159.15 155.60 157.62 1.6M
2021-10-04 159.62 160.06 154.04 156.22 1.6M
2021-10-01 157.78 160.93 155.16 159.85 1.6M
2021-09-30 161.65 162.15 157.53 157.58 1.8M
2021-09-29 162.53 163.63 160.64 160.70 1.2M
2021-09-28 162.57 163.85 161.13 162.11 1.8M
2021-09-27 161.57 164.80 160.84 163.61 2.0M
2021-09-24 164.12 165.17 161.05 161.64 2.1M
2021-09-23 161.32 164.20 161.16 163.98 1.4M
2021-09-22 158.51 162.01 157.19 161.13 1.6M
2021-09-21 160.81 160.85 156.50 156.58 1.7M
2021-09-20 159.20 160.46 157.32 160.12 1.7M
2021-09-17 163.49 163.88 161.03 162.03 2.3M
2021-09-16 164.79 166.30 163.34 163.99 1.8M
2021-09-15 162.20 165.82 160.78 165.47 2.6M
2021-09-14 165.22 165.22 161.87 162.11 2.4M
2021-09-13 167.26 168.00 163.83 164.77 2.4M
2021-09-10 173.06 173.89 164.66 166.37 3.8M
2021-09-09 170.20 175.73 169.97 172.08 5.8M
2021-09-08 160.35 170.60 160.16 170.02 5.8M
2021-09-07 158.55 160.32 157.52 158.61 1.6M
2021-09-03 158.50 159.61 156.98 158.01 2.7M
2021-09-02 162.46 163.14 158.44 158.59 3.1M
2021-09-01 163.13 165.58 162.46 162.51 2.1M
2021-08-31 161.92 163.69 161.05 162.64 2.1M
2021-08-30 164.78 166.09 161.04 161.30 2.3M
2021-08-27 161.35 164.43 160.62 164.14 2.3M
2021-08-26 163.98 164.32 161.61 161.71 1.8M
2021-08-25 168.00 168.00 165.18 165.25 1.6M
2021-08-24 166.20 168.13 166.20 167.30 2.2M
2021-08-23 164.67 166.62 164.56 165.85 2.2M
2021-08-20 162.75 164.10 162.22 163.06 3.8M
2021-08-19 165.00 166.19 162.50 163.00 3.7M
2021-08-18 166.81 168.86 165.82 166.34 2.4M
2021-08-17 166.84 168.67 166.67 167.20 3.7M
2021-08-16 170.43 170.77 167.41 168.12 2.2M
2021-08-13 167.96 172.00 166.16 171.41 3.1M
2021-08-12 170.00 170.17 166.44 167.84 3.3M
2021-08-11 170.87 171.54 168.33 169.56 4.3M
2021-08-10 173.67 174.67 169.26 169.75 4.3M
2021-08-09 176.28 177.35 172.75 173.84 3.2M
2021-08-06 172.00 179.27 170.88 176.24 3.4M
2021-08-05 166.04 170.56 165.95 170.30 2.6M
2021-08-04 168.12 169.87 164.04 165.44 4.0M
2021-08-03 174.48 176.48 164.79 169.57 7.1M
2021-08-02 194.06 195.38 170.62 171.79 8.5M
2021-07-30 192.28 194.90 191.66 193.41 2.1M
2021-07-29 193.06 195.21 192.91 193.27 1.5M
2021-07-28 193.00 194.17 190.91 191.62 1.7M
2021-07-27 190.18 195.36 190.18 192.70 1.8M
2021-07-26 192.33 192.96 190.40 191.12 1.3M
2021-07-23 192.66 194.30 192.13 193.03 1.0M
2021-07-22 192.13 192.93 189.85 191.07 1.1M
2021-07-21 189.68 191.99 188.60 191.81 1.2M
2021-07-20 186.62 190.43 186.33 188.75 1.5M
2021-07-19 192.19 192.24 184.38 186.05 2.4M
2021-07-16 195.93 196.88 194.67 194.73 1.5M
2021-07-15 192.30 196.63 192.24 195.16 2.6M
2021-07-14 192.46 193.77 191.72 193.02 2.9M
2021-07-13 189.09 192.59 188.90 191.10 2.0M
2021-07-12 189.30 189.94 188.32 189.60 1.7M
2021-07-09 190.08 193.82 189.73 190.37 1.8M
2021-07-08 189.32 189.87 187.60 188.12 1.4M
2021-07-07 193.29 193.79 191.82 192.00 1.2M
2021-07-06 192.96 193.99 191.55 192.85 1.8M
2021-07-02 193.02 193.79 192.52 193.36 1.1M
2021-07-01 187.89 192.57 187.67 192.21 1.5M
2021-06-30 188.16 188.72 186.80 187.54 1.4M
2021-06-29 189.97 190.78 187.41 187.52 1.3M
2021-06-28 192.95 193.64 188.12 189.63 1.3M
2021-06-25 191.90 192.75 191.05 192.23 2.2M
2021-06-24 192.72 193.13 190.52 191.51 1.8M
2021-06-23 193.76 193.76 190.41 190.79 1.3M
2021-06-22 193.88 194.41 191.87 193.56 1.1M
2021-06-21 191.76 194.82 190.26 193.68 1.3M
2021-06-18 191.59 194.06 190.65 190.83 2.1M
2021-06-17 191.85 196.40 191.70 193.27 1.7M
2021-06-16 194.72 195.50 191.11 191.95 1.4M
2021-06-15 192.86 195.14 191.11 194.35 1.4M
2021-06-14 193.50 193.63 190.62 192.21 2.8M
2021-06-11 192.04 194.29 191.90 193.50 1.2M
2021-06-10 192.00 192.89 191.07 191.67 1.3M
2021-06-09 192.41 193.95 191.82 191.95 1.3M
2021-06-08 191.78 193.20 191.32 191.50 1.7M
2021-06-07 194.52 195.12 190.71 191.20 1.3M
2021-06-04 194.73 195.82 193.63 194.20 0.9M
2021-06-03 193.92 194.91 192.24 193.43 1.4M
2021-06-02 194.67 197.75 194.08 196.00 2.1M
2021-06-01 195.38 195.99 193.25 193.67 1.2M
2021-05-28 194.00 194.95 192.68 193.71 1.6M
2021-05-27 194.00 195.37 192.79 193.21 2.2M
2021-05-26 194.58 195.57 192.19 192.81 1.7M
2021-05-25 195.24 196.20 193.77 195.11 2.0M
2021-05-24 195.13 196.10 194.46 195.25 2.2M
2021-05-21 196.29 197.23 193.47 193.60 1.9M
2021-05-20 195.63 197.97 194.83 195.46 1.6M
2021-05-19 192.09 194.85 190.95 194.77 1.7M
2021-05-18 197.43 198.16 195.34 195.56 1.4M
2021-05-17 197.37 198.13 195.44 196.81 1.0M
2021-05-14 198.02 200.25 197.31 198.93 1.2M
2021-05-13 196.00 198.34 194.63 196.68 1.5M
2021-05-12 193.49 196.67 192.50 194.93 2.0M
2021-05-11 193.25 196.58 191.11 195.06 1.9M
2021-05-10 201.75 201.98 195.23 195.31 1.6M
2021-05-07 201.61 202.84 200.36 201.41 1.4M
2021-05-06 200.94 201.16 197.42 200.88 1.8M
2021-05-05 207.25 207.25 199.80 200.25 1.6M
2021-05-04 210.06 210.12 203.93 205.50 1.7M
2021-05-03 215.78 216.75 211.94 212.47 1.3M
2021-04-30 217.20 217.74 213.86 214.63 1.0M
2021-04-29 219.23 219.64 216.54 219.24 0.6M
2021-04-28 217.03 219.99 217.03 217.87 0.6M
2021-04-27 218.21 218.68 215.83 216.50 0.7M
2021-04-26 217.67 220.81 216.34 218.36 0.9M
2021-04-23 215.92 219.74 215.10 216.92 0.9M
2021-04-22 214.83 217.88 213.54 216.18 0.9M
2021-04-21 213.81 216.39 213.45 215.17 0.8M
2021-04-20 214.88 215.34 212.12 213.03 0.8M
2021-04-19 217.46 218.03 214.71 215.90 0.6M
2021-04-16 219.05 220.25 217.20 217.80 1.0M
2021-04-15 215.21 219.14 215.21 217.64 1.2M
2021-04-14 213.83 216.15 213.00 213.39 1.1M
2021-04-13 213.05 215.50 212.57 213.65 0.8M
2021-04-12 213.28 215.13 212.48 214.46 1.0M
2021-04-09 212.79 213.53 210.94 213.30 0.7M
2021-04-08 209.94 213.29 209.94 212.81 0.9M
2021-04-07 208.95 210.96 208.79 209.68 1.0M
2021-04-06 208.40 208.98 207.47 208.28 0.7M
2021-04-05 209.29 210.96 206.74 209.91 1.1M
2021-04-01 202.93 208.07 202.37 207.97 1.1M
2021-03-31 204.31 205.35 201.49 201.58 1.5M
2021-03-30 205.75 206.11 203.85 204.39 1.5M
2021-03-29 208.10 208.24 202.42 205.51 1.6M
2021-03-26 206.33 209.49 204.80 209.17 1.3M
2021-03-25 200.51 205.20 199.68 205.07 1.6M
2021-03-24 201.45 203.97 201.37 201.67 1.1M
2021-03-23 203.00 203.80 199.81 200.81 1.6M
2021-03-22 204.65 206.13 203.23 203.87 2.0M
2021-03-19 206.25 207.88 204.54 205.47 3.6M
2021-03-18 211.08 211.94 205.90 206.00 2.1M
2021-03-17 215.82 216.39 211.83 212.47 1.4M
2021-03-16 216.29 216.29 212.34 215.43 1.3M
2021-03-15 214.21 216.49 212.97 215.55 1.1M
2021-03-12 209.37 215.16 209.04 215.06 1.7M
2021-03-11 210.93 213.00 209.49 209.86 2.4M
2021-03-10 206.05 210.25 205.10 209.56 1.7M
2021-03-09 205.74 210.28 205.06 205.17 1.7M
2021-03-08 199.16 207.64 198.42 203.33 2.3M
2021-03-05 196.72 198.99 192.79 198.29 1.5M
2021-03-04 200.54 201.14 192.66 194.54 2.2M
2021-03-03 201.38 202.66 200.62 200.79 1.2M
2021-03-02 202.14 205.34 201.32 202.10 2.0M
2021-03-01 201.18 202.69 199.43 202.18 1.8M
2021-02-26 200.50 201.46 196.00 197.99 1.6M
2021-02-25 203.17 204.30 197.88 199.39 2.2M
2021-02-24 197.82 205.88 196.67 204.27 1.8M
2021-02-23 196.39 200.19 193.49 197.90 2.5M
2021-02-22 192.34 199.08 191.09 196.06 2.5M
2021-02-19 194.51 196.14 193.20 194.18 2.0M
2021-02-18 191.74 196.20 190.58 193.72 1.3M
2021-02-17 196.00 196.00 192.16 192.85 2.3M
2021-02-16 198.07 198.40 194.38 196.70 1.5M
2021-02-12 197.57 199.14 195.31 197.18 1.6M
2021-02-11 201.73 202.91 198.45 199.64 1.7M
2021-02-10 203.74 204.96 201.82 202.23 1.9M
2021-02-09 197.60 204.91 197.60 203.28 1.6M
2021-02-08 202.25 206.85 196.63 200.33 3.4M
2021-02-05 199.02 200.79 197.03 198.27 1.5M
2021-02-04 195.52 199.72 195.01 197.88 1.7M
2021-02-03 190.50 194.91 188.81 194.01 2.2M
2021-02-02 185.90 192.65 185.45 190.77 1.8M
2021-02-01 178.51 183.03 178.51 182.91 1.7M
2021-01-29 182.30 183.14 175.59 176.52 2.6M
2021-01-28 179.57 185.06 179.57 182.25 2.6M
2021-01-27 183.24 183.24 176.25 177.58 3.0M
2021-01-26 185.77 188.71 184.85 186.34 2.0M
2021-01-25 186.89 188.41 182.50 185.08 1.8M
2021-01-22 187.39 188.98 186.09 187.52 2.1M
2021-01-21 191.11 191.89 189.06 189.26 1.5M
2021-01-20 189.47 192.50 187.62 190.74 2.7M
2021-01-19 192.40 193.62 187.68 187.75 2.0M
2021-01-15 192.96 193.73 189.18 191.38 2.0M
2021-01-14 200.12 200.18 193.54 194.00 2.1M
2021-01-13 200.74 201.96 198.95 199.05 1.2M
2021-01-12 200.89 202.10 197.36 200.54 1.2M
2021-01-11 203.98 205.45 200.72 201.27 1.2M
2021-01-08 208.12 210.39 205.05 206.32 1.5M
2021-01-07 207.83 210.43 207.18 208.12 1.1M
2021-01-06 205.86 212.28 205.08 207.33 1.5M
2021-01-05 207.00 209.30 205.11 205.36 1.2M
2021-01-04 215.08 215.51 204.04 207.22 2.1M