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
2023-12-29 127.49 128.45 126.57 127.00 1.1M
2023-12-28 128.07 128.47 126.97 127.94 0.8M
2023-12-27 126.50 127.50 126.03 127.40 0.7M
2023-12-26 126.30 127.14 126.14 126.31 0.7M
2023-12-22 127.04 127.23 125.71 126.89 0.9M
2023-12-21 125.86 126.67 125.08 126.37 1.6M
2023-12-20 127.91 127.96 124.32 124.46 2.0M
2023-12-19 128.00 128.66 125.78 128.42 3.2M
2023-12-18 128.37 128.41 126.16 127.38 3.2M
2023-12-15 127.09 132.10 127.03 128.18 4.2M
2023-12-14 130.20 138.07 120.98 125.69 11.2M
2023-12-13 122.54 129.47 122.54 129.26 2.1M
2023-12-12 122.91 123.62 121.94 123.42 1.5M
2023-12-11 120.55 123.36 120.55 122.72 1.7M
2023-12-08 119.90 120.78 119.13 120.16 1.5M
2023-12-07 119.27 120.03 117.77 119.87 1.7M
2023-12-06 118.69 120.40 118.69 119.45 1.6M
2023-12-05 118.83 119.23 116.84 117.84 1.2M
2023-12-04 119.00 121.08 118.67 119.81 1.4M
2023-12-01 116.23 120.02 115.95 119.79 3.7M
2023-11-30 116.62 117.10 115.72 116.44 1.8M
2023-11-29 116.60 117.76 116.33 116.36 1.1M
2023-11-28 113.71 116.23 113.70 115.50 1.3M
2023-11-27 112.16 114.20 111.90 113.70 2.3M
2023-11-24 112.50 112.82 111.74 112.63 0.2M
2023-11-22 112.63 113.00 111.83 112.38 0.8M
2023-11-21 112.93 113.29 111.99 112.05 0.9M
2023-11-20 111.82 113.79 111.82 113.37 1.4M
2023-11-17 112.52 112.65 111.36 112.05 1.2M
2023-11-16 113.95 114.37 111.39 111.81 1.4M
2023-11-15 111.95 114.98 111.95 114.46 2.5M
2023-11-14 110.97 113.16 110.97 111.85 2.4M
2023-11-13 108.48 109.45 108.07 108.70 0.9M
2023-11-10 107.93 109.37 107.03 109.18 1.1M
2023-11-09 110.12 110.12 106.84 107.24 2.0M
2023-11-08 110.18 111.31 109.63 109.87 1.9M
2023-11-07 111.09 111.21 109.64 109.80 1.5M
2023-11-06 113.55 113.83 110.57 111.03 1.5M
2023-11-03 112.41 114.61 112.35 113.76 1.6M
2023-11-02 110.20 112.91 110.20 112.00 2.5M
2023-11-01 106.35 109.68 106.35 109.02 2.9M
2023-10-31 104.56 108.70 103.46 106.22 4.3M
2023-10-30 104.16 104.23 101.97 103.80 2.6M
2023-10-27 104.78 104.78 102.11 102.78 2.3M
2023-10-26 105.64 106.67 103.36 104.37 2.5M
2023-10-25 107.19 109.15 103.76 105.61 3.6M
2023-10-24 109.61 111.66 109.32 111.50 2.1M
2023-10-23 110.39 110.52 108.75 108.78 1.8M
2023-10-20 112.69 112.78 110.75 111.13 1.1M
2023-10-19 114.77 115.33 111.98 112.41 1.2M
2023-10-18 115.12 116.13 114.35 115.05 1.2M
2023-10-17 114.34 117.30 114.13 116.19 1.3M
2023-10-16 114.27 115.80 113.45 115.21 1.4M
2023-10-13 114.01 115.31 112.61 113.04 1.8M
2023-10-12 115.76 115.80 112.75 114.03 1.1M
2023-10-11 115.60 116.52 113.84 115.18 0.9M
2023-10-10 114.17 115.41 113.63 115.22 1.1M
2023-10-09 113.07 114.42 112.33 113.80 1.2M
2023-10-06 114.06 116.16 113.13 114.71 1.3M
2023-10-05 112.63 114.23 112.03 114.12 1.4M
2023-10-04 112.25 113.12 110.85 112.94 2.3M
2023-10-03 114.81 115.30 111.71 111.86 1.8M
2023-10-02 116.02 117.15 115.55 115.91 1.2M
2023-09-29 116.45 117.34 115.19 115.39 1.4M
2023-09-28 115.08 117.20 115.08 116.10 1.1M
2023-09-27 117.76 117.89 114.76 115.25 1.4M
2023-09-26 118.65 119.08 117.33 117.40 1.2M
2023-09-25 117.97 119.78 117.97 119.56 1.0M
2023-09-22 119.83 120.20 118.76 119.16 1.3M
2023-09-21 121.52 121.80 119.24 119.73 1.3M
2023-09-20 123.42 124.40 122.46 122.69 1.0M
2023-09-19 123.11 123.56 121.52 122.94 1.4M
2023-09-18 122.79 124.13 121.71 123.30 1.3M
2023-09-15 125.45 126.68 123.72 124.34 2.6M
2023-09-14 126.00 126.31 124.49 125.68 1.0M
2023-09-13 125.25 125.95 124.33 125.81 1.3M
2023-09-12 125.02 125.56 124.64 125.11 1.1M
2023-09-11 125.90 126.36 124.09 125.11 1.2M
2023-09-08 126.62 127.34 125.46 125.91 1.1M
2023-09-07 126.04 127.43 126.00 126.64 1.2M
2023-09-06 126.20 127.79 125.97 127.35 1.0M
2023-09-05 128.58 128.58 126.41 126.50 1.5M
2023-09-01 128.30 129.70 127.14 129.32 2.0M
2023-08-31 127.03 127.74 126.49 126.69 1.4M
2023-08-30 125.09 127.52 124.46 127.15 2.1M
2023-08-29 124.68 125.63 123.95 124.85 1.6M
2023-08-28 122.17 125.64 121.99 125.29 1.9M
2023-08-25 121.46 122.22 119.58 121.71 2.1M
2023-08-24 123.31 123.98 121.14 121.23 2.2M
2023-08-23 123.64 123.73 122.61 123.27 1.3M
2023-08-22 123.97 124.91 123.24 123.45 1.0M
2023-08-21 124.14 124.88 122.62 123.64 1.7M
2023-08-18 123.41 125.08 122.86 124.06 1.9M
2023-08-17 123.99 125.85 123.90 124.98 3.7M
2023-08-16 122.77 124.19 122.64 123.64 1.6M
2023-08-15 125.10 125.78 123.34 123.56 2.3M
2023-08-14 126.01 127.04 125.64 125.78 1.6M
2023-08-11 127.51 127.71 126.39 126.84 1.3M
2023-08-10 127.19 129.58 126.86 127.72 2.5M
2023-08-09 124.02 125.26 123.33 124.04 1.4M
2023-08-08 121.00 125.20 120.80 124.37 2.3M
2023-08-07 123.10 123.77 121.97 122.59 1.6M
2023-08-04 121.82 124.37 120.51 122.65 1.7M
2023-08-03 121.00 122.11 118.46 121.65 2.4M
2023-08-02 119.70 124.75 118.51 121.96 5.2M
2023-08-01 117.18 121.50 115.47 120.75 5.1M
2023-07-31 109.51 110.57 109.01 110.25 1.8M
2023-07-28 109.64 110.58 108.48 108.89 1.3M
2023-07-27 111.85 112.43 107.81 107.92 1.7M
2023-07-26 110.99 111.96 109.07 111.33 2.3M
2023-07-25 112.78 113.34 111.46 111.56 1.5M
2023-07-24 110.41 112.52 110.30 112.50 2.0M
2023-07-21 112.34 112.34 109.78 110.49 5.4M
2023-07-20 113.06 113.23 111.47 112.08 2.0M
2023-07-19 113.92 114.69 112.54 112.87 1.7M
2023-07-18 112.05 113.93 112.00 113.66 1.1M
2023-07-17 111.59 112.60 111.40 112.30 1.7M
2023-07-14 112.50 112.63 111.21 111.96 1.4M
2023-07-13 110.18 112.61 109.38 112.33 1.6M
2023-07-12 109.71 109.94 108.15 108.88 1.4M
2023-07-11 106.60 108.39 106.16 108.33 1.7M
2023-07-10 106.06 106.96 105.66 106.24 1.8M
2023-07-07 105.36 107.08 104.81 105.85 2.4M
2023-07-06 103.53 105.43 102.25 105.26 3.7M
2023-07-05 100.49 105.10 99.82 104.76 2.9M
2023-07-03 100.79 102.49 99.79 102.16 1.3M
2023-06-30 98.16 99.48 97.73 98.52 1.5M
2023-06-29 97.85 98.46 96.87 96.97 1.5M
2023-06-28 95.98 97.06 95.12 97.04 2.3M
2023-06-27 97.10 97.86 95.72 95.90 2.3M
2023-06-26 98.12 99.37 96.34 96.52 2.1M
2023-06-23 98.80 99.48 98.12 98.84 1.6M
2023-06-22 99.11 99.65 98.06 99.62 0.9M
2023-06-21 100.54 100.56 98.83 99.66 2.8M
2023-06-20 99.23 102.01 99.06 101.04 2.7M
2023-06-16 102.50 102.50 100.06 100.68 3.8M
2023-06-15 100.41 102.65 100.13 101.95 2.7M
2023-06-14 101.14 102.82 100.76 101.16 6.4M
2023-06-13 100.31 101.75 99.56 100.61 2.4M
2023-06-12 99.89 101.65 99.55 100.70 2.0M
2023-06-09 101.41 101.74 99.87 100.09 1.9M
2023-06-08 101.55 102.13 100.13 100.87 4.2M
2023-06-07 101.14 102.49 100.92 101.91 4.5M
2023-06-06 97.76 101.48 97.52 100.82 1.8M
2023-06-05 100.49 100.64 97.09 98.10 3.2M
2023-06-02 100.24 101.22 98.71 100.39 3.4M
2023-06-01 98.21 99.55 97.39 98.84 2.1M
2023-05-31 98.74 98.74 95.78 97.69 5.9M
2023-05-30 99.95 100.35 96.74 99.13 2.4M
2023-05-26 100.00 100.58 99.19 99.97 1.8M
2023-05-25 98.51 99.84 97.55 99.51 2.5M
2023-05-24 100.77 101.01 98.78 98.99 1.6M
2023-05-23 103.14 104.63 101.69 101.80 1.8M
2023-05-22 101.94 104.55 101.07 103.66 3.5M
2023-05-19 104.54 104.60 101.89 101.96 1.5M
2023-05-18 103.48 104.34 102.47 104.07 1.2M
2023-05-17 100.75 104.53 100.72 103.78 2.1M
2023-05-16 102.49 102.66 100.28 100.51 1.6M
2023-05-15 102.56 103.65 102.40 103.05 2.0M
2023-05-12 103.99 104.00 101.96 102.60 1.0M
2023-05-11 102.95 103.88 101.38 103.53 1.8M
2023-05-10 107.58 107.78 103.03 103.76 1.4M
2023-05-09 103.58 107.20 103.58 106.72 1.7M
2023-05-08 105.27 105.64 104.06 104.68 1.1M
2023-05-05 103.00 104.87 102.82 104.78 1.7M
2023-05-04 103.13 103.68 100.81 101.48 2.7M
2023-05-03 101.01 106.47 101.01 103.80 3.6M
2023-05-02 103.00 104.00 97.35 100.72 4.6M
2023-05-01 108.48 109.44 102.56 103.00 6.1M
2023-04-28 109.94 113.10 109.24 112.71 3.3M
2023-04-27 106.22 109.77 105.99 109.65 2.9M
2023-04-26 104.94 107.06 104.23 104.59 1.5M
2023-04-25 107.26 107.98 105.64 105.72 1.5M
2023-04-24 109.09 109.19 107.54 108.24 1.5M
2023-04-21 109.45 109.96 108.67 108.89 1.0M
2023-04-20 109.34 109.71 108.33 109.10 1.3M
2023-04-19 110.46 110.61 108.55 109.99 1.3M
2023-04-18 108.86 109.72 107.80 109.09 2.6M
2023-04-17 107.47 109.81 107.17 109.75 1.6M
2023-04-14 107.37 108.49 106.87 107.56 1.2M
2023-04-13 105.21 107.81 105.20 106.96 1.5M
2023-04-12 108.19 108.53 104.99 105.21 1.7M
2023-04-11 105.40 106.76 104.75 105.86 1.8M
2023-04-10 104.36 105.24 103.06 104.80 1.4M
2023-04-06 103.52 105.41 103.06 105.10 1.6M
2023-04-05 102.40 104.56 102.23 103.93 1.8M
2023-04-04 105.98 106.09 103.03 103.31 1.9M
2023-04-03 105.09 105.62 104.48 105.25 1.5M
2023-03-31 103.49 105.47 103.49 105.24 2.1M
2023-03-30 104.98 105.82 103.05 103.19 2.1M
2023-03-29 101.40 103.55 100.88 103.33 2.1M
2023-03-28 98.77 99.88 98.29 99.58 1.5M
2023-03-27 100.29 101.72 98.69 99.15 2.2M
2023-03-24 97.00 98.63 95.78 98.43 1.6M
2023-03-23 98.95 100.92 97.20 98.44 1.6M
2023-03-22 102.03 102.66 98.89 98.92 1.5M
2023-03-21 102.13 103.42 100.80 102.45 2.5M
2023-03-20 99.19 100.99 98.73 99.83 2.4M
2023-03-17 100.89 100.89 97.95 98.55 5.3M
2023-03-16 98.37 101.18 96.57 100.92 3.1M
2023-03-15 97.26 99.53 95.65 99.48 3.6M
2023-03-14 99.40 101.74 99.17 101.20 2.9M
2023-03-13 98.24 98.74 94.05 95.98 3.4M
2023-03-10 104.29 104.70 99.60 100.00 2.4M
2023-03-09 109.44 109.44 105.00 105.21 1.3M
2023-03-08 108.71 109.57 107.77 108.91 1.6M
2023-03-07 112.31 112.79 108.82 108.82 1.7M
2023-03-06 112.96 114.44 112.53 112.61 0.9M
2023-03-03 111.39 112.97 111.02 112.80 1.0M
2023-03-02 111.27 111.79 110.00 110.72 1.4M
2023-03-01 111.58 112.16 109.95 111.68 1.3M
2023-02-28 113.49 113.91 112.09 112.20 1.5M
2023-02-27 113.34 114.26 112.41 113.54 1.7M
2023-02-24 111.72 112.41 110.95 112.21 1.5M
2023-02-23 114.86 115.43 112.65 113.75 1.3M
2023-02-22 113.43 114.38 113.09 113.94 1.0M
2023-02-21 114.93 115.20 112.90 113.12 1.4M
2023-02-17 116.56 116.99 114.76 116.31 1.5M
2023-02-16 115.95 118.45 115.52 117.35 1.5M
2023-02-15 114.77 118.90 114.77 117.96 2.3M
2023-02-14 114.05 118.19 113.19 116.18 2.5M
2023-02-13 116.86 117.00 113.59 114.78 3.7M
2023-02-10 113.71 118.77 113.01 117.88 3.2M
2023-02-09 113.31 114.95 111.57 111.64 2.2M
2023-02-08 113.62 114.11 111.22 111.63 1.1M
2023-02-07 110.82 114.64 110.65 114.27 1.6M
2023-02-06 111.64 112.79 110.87 111.17 1.4M
2023-02-03 113.61 114.47 112.28 113.06 1.5M
2023-02-02 117.15 119.12 115.73 116.15 1.7M
2023-02-01 112.64 116.25 112.08 115.48 1.4M
2023-01-31 110.12 112.82 109.96 112.72 1.3M
2023-01-30 111.49 111.94 110.11 110.29 1.3M
2023-01-27 112.32 113.34 111.53 112.71 1.3M
2023-01-26 112.80 113.17 111.02 112.52 1.2M
2023-01-25 110.35 111.92 108.80 111.68 1.2M
2023-01-24 113.45 114.73 111.98 112.29 1.0M
2023-01-23 112.18 114.21 111.16 113.43 1.4M
2023-01-20 109.22 112.12 108.45 111.94 1.3M
2023-01-19 107.54 109.36 107.08 108.64 1.4M
2023-01-18 112.56 113.44 109.18 109.21 2.0M
2023-01-17 110.76 111.96 108.70 111.46 2.5M
2023-01-13 107.25 108.42 106.33 107.66 1.4M
2023-01-12 105.93 108.40 105.78 108.35 1.5M
2023-01-11 105.85 106.30 104.64 105.60 1.1M
2023-01-10 106.42 106.96 104.69 105.31 1.1M
2023-01-09 105.21 107.61 104.97 106.46 1.4M
2023-01-06 103.47 106.00 102.97 105.17 2.0M
2023-01-05 102.53 102.94 101.00 101.98 1.2M
2023-01-04 101.38 103.98 101.00 103.48 1.7M
2023-01-03 100.71 102.03 99.03 100.20 1.8M