环汇有限公司

GPN
🏛️ 美国 →
86.35
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
2022-12-30 98.08 99.35 97.72 99.32 1.4M
2022-12-29 97.14 99.84 96.72 99.20 1.4M
2022-12-28 97.87 98.75 96.06 96.37 1.2M
2022-12-27 96.50 98.01 96.35 97.68 1.6M
2022-12-23 94.26 97.03 94.06 96.72 1.5M
2022-12-22 94.65 95.16 92.53 94.55 1.6M
2022-12-21 94.78 96.40 94.46 95.79 1.8M
2022-12-20 92.35 94.27 92.32 94.00 3.0M
2022-12-19 94.27 94.53 92.27 93.13 3.0M
2022-12-16 94.10 95.48 92.75 94.78 5.1M
2022-12-15 96.86 97.51 94.47 94.93 3.0M
2022-12-14 99.34 100.14 96.27 97.73 3.8M
2022-12-13 103.43 103.65 98.91 99.45 2.5M
2022-12-12 98.06 99.95 97.59 99.64 2.4M
2022-12-09 97.84 98.96 97.35 97.82 2.1M
2022-12-08 99.75 101.05 98.29 98.93 1.7M
2022-12-07 97.93 98.88 96.20 98.84 2.7M
2022-12-06 101.31 101.44 96.83 97.65 2.3M
2022-12-05 101.82 102.83 100.81 101.43 2.5M
2022-12-02 101.89 103.41 101.41 103.08 2.4M
2022-12-01 103.74 105.34 103.08 103.53 2.1M
2022-11-30 99.19 104.53 98.68 103.78 3.1M
2022-11-29 99.79 100.60 98.64 99.83 2.9M
2022-11-28 100.32 101.56 99.45 99.77 1.8M
2022-11-25 100.29 102.42 100.23 101.70 1.0M
2022-11-23 98.40 101.14 98.36 100.17 1.4M
2022-11-22 96.53 99.56 95.65 99.18 2.0M
2022-11-21 97.57 97.76 94.68 96.11 2.2M
2022-11-18 100.00 101.88 97.06 98.01 2.1M
2022-11-17 97.30 97.84 96.41 97.66 2.6M
2022-11-16 101.86 101.91 99.07 99.32 3.3M
2022-11-15 105.52 106.02 101.11 102.28 2.4M
2022-11-14 102.08 104.74 102.08 103.23 2.4M
2022-11-11 102.63 105.23 102.06 104.38 3.4M
2022-11-10 101.97 104.13 101.11 102.89 2.7M
2022-11-09 99.03 99.05 96.24 96.83 2.5M
2022-11-08 100.02 101.97 99.03 99.94 1.9M
2022-11-07 98.39 99.20 95.45 99.14 2.9M
2022-11-04 95.50 97.88 94.04 97.45 4.8M
2022-11-03 104.17 104.30 93.99 94.34 7.9M
2022-11-02 113.25 113.70 107.50 107.58 3.7M
2022-11-01 115.07 116.13 113.12 113.67 3.1M
2022-10-31 124.00 124.16 113.64 114.26 5.6M
2022-10-28 122.41 125.59 121.88 125.31 2.7M
2022-10-27 120.65 121.90 119.15 121.87 2.5M
2022-10-26 119.29 123.90 119.09 120.61 2.0M
2022-10-25 115.97 118.52 115.89 118.18 1.6M
2022-10-24 114.82 116.35 113.35 115.66 1.4M
2022-10-21 112.46 114.60 110.83 114.25 1.6M
2022-10-20 112.98 115.25 112.29 112.78 1.7M
2022-10-19 112.00 114.25 111.81 112.67 1.4M
2022-10-18 115.00 115.48 112.45 113.67 2.0M
2022-10-17 112.73 114.04 112.44 112.89 1.6M
2022-10-14 111.77 113.59 109.80 110.06 2.0M
2022-10-13 104.58 110.57 104.23 109.99 1.6M
2022-10-12 107.74 108.31 106.37 107.18 1.6M
2022-10-11 109.24 109.36 105.93 107.81 1.6M
2022-10-10 112.19 112.40 108.44 109.75 1.4M
2022-10-07 111.77 112.42 110.38 112.24 1.7M
2022-10-06 116.77 116.88 113.20 113.30 3.1M
2022-10-05 114.18 117.79 114.13 117.21 1.2M
2022-10-04 113.15 116.34 112.54 116.15 1.8M
2022-10-03 109.37 111.21 108.27 110.74 2.0M
2022-09-30 109.22 111.18 107.97 108.05 1.7M
2022-09-29 109.48 110.50 107.03 109.54 1.6M
2022-09-28 107.78 111.17 107.16 110.73 1.7M
2022-09-27 112.69 113.15 107.52 107.99 2.4M
2022-09-26 114.68 116.15 111.29 111.81 3.0M
2022-09-23 114.47 115.13 111.87 115.04 2.7M
2022-09-22 120.13 120.85 115.14 116.09 3.1M
2022-09-21 125.23 125.97 120.61 120.73 2.7M
2022-09-20 125.61 126.40 123.20 124.16 2.8M
2022-09-19 129.31 130.04 125.77 126.97 2.8M
2022-09-16 129.61 131.05 127.96 130.68 3.7M
2022-09-15 131.66 135.39 130.76 131.43 3.0M
2022-09-14 131.92 135.59 131.46 132.46 3.1M
2022-09-13 132.37 134.06 131.64 132.17 3.8M
2022-09-12 133.65 136.64 133.17 136.46 2.2M
2022-09-09 132.95 133.24 131.07 132.63 1.8M
2022-09-08 128.94 132.16 128.35 131.73 2.5M
2022-09-07 126.23 130.39 126.22 129.74 3.3M
2022-09-06 125.15 126.42 123.18 126.33 2.2M
2022-09-02 126.34 127.07 123.32 124.05 1.6M
2022-09-01 123.67 124.90 121.45 124.85 1.9M
2022-08-31 125.72 126.14 124.03 124.23 2.0M
2022-08-30 125.57 126.14 123.83 124.70 1.7M
2022-08-29 123.81 126.41 123.25 124.82 1.7M
2022-08-26 130.11 130.40 124.99 125.13 1.6M
2022-08-25 128.12 129.96 127.45 129.87 1.2M
2022-08-24 129.03 129.44 127.57 128.00 1.3M
2022-08-23 129.32 131.08 128.64 128.74 1.2M
2022-08-22 130.52 131.79 129.48 129.96 1.2M
2022-08-19 133.36 134.02 132.10 132.81 1.5M
2022-08-18 133.38 134.60 132.66 134.24 1.4M
2022-08-17 133.76 134.92 133.23 133.68 1.4M
2022-08-16 135.00 136.88 133.27 136.15 1.4M
2022-08-15 133.82 136.78 133.82 136.23 1.6M
2022-08-12 134.40 135.99 134.28 135.44 1.7M
2022-08-11 134.39 134.88 132.76 133.55 1.8M
2022-08-10 133.96 136.18 132.55 132.60 2.1M
2022-08-09 128.86 131.13 128.83 130.38 2.0M
2022-08-08 129.16 131.05 128.70 129.33 2.1M
2022-08-05 126.66 129.86 126.25 128.00 1.2M
2022-08-04 129.60 131.40 127.74 128.60 2.3M
2022-08-03 127.71 131.31 127.08 130.15 2.6M
2022-08-02 126.72 127.87 124.50 126.45 2.6M
2022-08-01 123.51 131.48 121.04 127.98 4.8M
2022-07-29 122.36 123.36 121.19 122.32 2.5M
2022-07-28 120.73 123.01 119.96 122.51 2.1M
2022-07-27 121.34 122.49 119.28 120.32 1.9M
2022-07-26 119.07 121.95 118.11 119.82 1.7M
2022-07-25 119.89 119.89 117.69 118.47 1.0M
2022-07-22 119.35 121.65 118.02 118.71 1.5M
2022-07-21 119.57 120.93 118.71 120.27 1.3M
2022-07-20 118.11 119.99 117.44 119.87 1.9M
2022-07-19 116.00 118.53 115.64 118.27 1.7M
2022-07-18 116.09 116.85 112.50 113.24 1.5M
2022-07-15 113.87 116.65 113.00 114.80 1.6M
2022-07-14 110.08 111.86 108.65 111.33 1.4M
2022-07-13 109.67 113.07 108.69 112.73 1.2M
2022-07-12 111.13 113.74 111.13 112.11 1.0M
2022-07-11 111.99 112.57 111.06 111.54 1.0M
2022-07-08 113.56 114.11 111.66 113.28 0.8M
2022-07-07 113.69 114.60 111.93 113.64 1.0M
2022-07-06 112.02 114.20 111.38 113.35 1.2M
2022-07-05 109.41 111.95 107.73 111.83 1.7M
2022-07-01 109.47 111.46 108.24 110.93 2.3M
2022-06-30 110.55 112.12 108.51 110.64 2.1M
2022-06-29 113.52 113.53 111.32 112.77 1.0M
2022-06-28 118.10 119.80 113.13 113.35 1.3M
2022-06-27 118.22 118.47 114.95 117.02 1.6M
2022-06-24 114.59 119.45 114.23 118.86 5.8M
2022-06-23 111.91 113.70 111.06 112.90 1.2M
2022-06-22 109.92 112.44 109.44 111.30 1.1M
2022-06-21 112.34 113.79 110.93 111.52 1.5M
2022-06-17 107.38 110.98 107.33 110.25 2.8M
2022-06-16 109.24 109.24 105.52 106.98 1.8M
2022-06-15 113.93 115.06 110.76 112.85 1.7M
2022-06-14 110.05 112.76 109.68 112.15 1.5M
2022-06-13 114.08 114.62 109.33 110.15 2.0M
2022-06-10 119.39 119.94 116.84 117.44 2.0M
2022-06-09 126.23 126.44 122.02 122.09 0.9M
2022-06-08 127.90 128.96 127.25 127.73 0.7M
2022-06-07 127.09 129.15 126.65 128.88 1.2M
2022-06-06 131.79 131.96 128.36 129.17 1.1M
2022-06-03 129.97 130.64 128.68 129.68 1.6M
2022-06-02 127.98 131.57 127.41 131.55 1.1M
2022-06-01 131.19 131.71 126.35 127.51 1.4M
2022-05-31 131.05 131.94 129.73 131.04 1.8M
2022-05-27 129.13 132.27 129.08 132.25 1.0M
2022-05-26 126.73 129.15 126.73 128.65 0.9M
2022-05-25 121.70 126.70 121.55 125.49 1.2M
2022-05-24 123.24 123.82 120.33 122.86 1.1M
2022-05-23 123.92 125.13 120.78 125.00 1.5M
2022-05-20 122.15 122.51 118.66 122.10 1.1M
2022-05-19 118.01 122.17 117.58 120.47 1.2M
2022-05-18 121.42 122.61 119.11 119.67 1.7M
2022-05-17 123.33 124.03 120.50 123.99 1.4M
2022-05-16 121.14 122.44 118.84 119.92 1.4M
2022-05-13 119.35 123.85 119.06 122.20 1.5M
2022-05-12 115.77 118.67 114.80 117.82 1.8M
2022-05-11 118.02 121.19 116.22 117.24 1.5M
2022-05-10 120.65 121.86 115.42 118.93 2.4M
2022-05-09 118.90 120.57 116.90 118.38 2.6M
2022-05-06 124.71 124.99 120.56 121.00 2.1M
2022-05-05 131.19 132.32 124.47 125.89 2.3M
2022-05-04 128.57 134.24 126.85 133.68 2.1M
2022-05-03 122.21 130.81 122.21 128.07 3.4M
2022-05-02 133.37 133.50 118.76 124.36 7.2M
2022-04-29 141.98 143.69 136.42 136.98 2.7M
2022-04-28 138.31 143.91 138.31 143.89 2.8M
2022-04-27 131.32 137.49 131.32 136.18 2.3M
2022-04-26 133.95 134.63 130.52 131.05 1.3M
2022-04-25 133.66 136.04 130.36 135.73 1.7M
2022-04-22 141.13 141.21 134.10 134.44 1.9M
2022-04-21 145.10 145.85 141.40 142.00 1.3M
2022-04-20 145.73 146.71 143.41 143.51 1.5M
2022-04-19 140.71 145.18 140.40 144.60 1.5M
2022-04-18 139.98 143.08 139.15 140.21 1.3M
2022-04-14 138.63 142.00 138.49 139.95 1.8M
2022-04-13 133.48 138.57 133.48 138.06 1.3M
2022-04-12 136.57 137.67 134.09 135.07 1.4M
2022-04-11 134.00 137.20 133.66 136.21 1.2M
2022-04-08 134.05 136.25 133.04 134.91 1.5M
2022-04-07 138.10 138.11 132.46 134.61 2.3M
2022-04-06 138.17 139.70 136.41 138.90 2.2M
2022-04-05 140.79 141.44 138.85 139.39 1.7M
2022-04-04 139.79 141.59 139.74 140.50 1.7M
2022-04-01 137.88 139.93 136.58 139.78 1.5M
2022-03-31 136.79 139.08 135.80 136.84 1.8M
2022-03-30 139.60 140.26 136.02 137.52 1.9M
2022-03-29 138.75 141.57 138.00 140.39 2.0M
2022-03-28 136.07 136.35 133.41 135.51 1.4M
2022-03-25 135.63 136.35 134.73 136.19 1.7M
2022-03-24 134.18 135.41 133.58 134.93 1.1M
2022-03-23 135.62 136.53 133.77 134.24 1.6M
2022-03-22 135.31 138.39 135.09 136.95 1.8M
2022-03-21 134.99 135.35 133.24 134.40 1.8M
2022-03-18 132.99 135.17 132.27 135.00 3.2M
2022-03-17 131.52 133.48 130.33 133.43 1.7M
2022-03-16 130.66 133.59 129.89 133.55 1.5M
2022-03-15 127.99 129.50 126.15 128.50 1.5M
2022-03-14 127.57 129.67 126.21 127.09 1.2M
2022-03-11 128.88 128.88 126.61 126.99 1.1M
2022-03-10 124.74 127.51 124.74 127.12 1.1M
2022-03-09 126.90 128.60 126.24 128.10 1.4M
2022-03-08 121.72 127.07 120.98 123.21 2.0M
2022-03-07 127.71 127.96 122.59 122.65 2.6M
2022-03-04 129.78 130.75 125.41 128.03 2.9M
2022-03-03 136.43 136.72 129.73 130.48 2.1M
2022-03-02 128.69 136.34 128.69 135.82 2.8M
2022-03-01 132.63 134.19 127.74 128.92 2.3M
2022-02-28 134.96 136.05 131.47 133.38 3.1M
2022-02-25 135.48 138.42 134.03 137.59 1.7M
2022-02-24 129.80 135.69 128.50 135.47 3.7M
2022-02-23 136.30 137.01 133.20 133.52 1.9M
2022-02-22 135.29 137.38 134.38 136.02 2.4M
2022-02-18 137.75 138.55 135.30 136.62 2.1M
2022-02-17 142.46 142.97 137.65 137.81 2.3M
2022-02-16 143.60 144.96 142.43 144.29 2.2M
2022-02-15 145.83 147.36 142.89 143.94 3.2M
2022-02-14 146.72 148.53 145.62 146.96 1.8M
2022-02-11 146.47 150.14 145.92 146.70 2.2M
2022-02-10 142.55 152.99 142.03 145.53 2.9M
2022-02-09 146.27 148.14 145.26 146.37 2.5M
2022-02-08 144.39 144.54 140.30 144.02 3.1M
2022-02-07 146.39 148.29 144.37 146.87 1.9M
2022-02-04 143.09 146.77 142.39 145.79 2.3M
2022-02-03 148.63 149.44 144.32 144.53 2.3M
2022-02-02 152.00 152.96 149.52 150.83 2.0M
2022-02-01 149.17 152.28 148.16 151.62 1.8M
2022-01-31 145.38 149.95 144.96 149.88 2.4M
2022-01-28 141.16 147.33 141.07 147.33 2.9M
2022-01-27 141.88 144.59 139.37 141.03 2.6M
2022-01-26 141.77 144.52 139.34 140.48 2.5M
2022-01-25 138.52 141.05 135.15 139.50 2.1M
2022-01-24 138.00 141.10 134.80 140.81 3.2M
2022-01-21 146.33 146.33 140.62 140.77 2.4M
2022-01-20 146.00 149.38 144.58 144.86 1.7M
2022-01-19 147.08 148.93 145.74 145.86 1.8M
2022-01-18 149.54 151.00 145.43 147.10 2.2M
2022-01-14 147.80 150.67 147.54 150.55 2.1M
2022-01-13 148.75 151.79 148.65 149.24 1.6M
2022-01-12 148.73 149.87 144.95 148.73 1.7M
2022-01-11 147.50 149.88 145.76 149.10 2.4M
2022-01-10 150.78 151.38 143.36 147.01 2.5M
2022-01-07 150.06 153.76 149.86 150.20 2.7M
2022-01-06 148.03 153.57 147.53 151.26 4.5M
2022-01-05 145.43 151.35 145.00 146.42 5.1M
2022-01-04 143.18 146.44 140.75 145.43 4.0M
2022-01-03 135.73 142.12 135.59 141.70 3.1M