VanEck Oil Services ETF (OIH)

OIH
🏛️ 美国 →
268.01
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
2021-12-31 184.00 185.77 182.66 184.84 0.4M
2021-12-30 185.46 187.63 184.08 184.45 0.6M
2021-12-29 188.24 188.87 185.25 185.45 0.5M
2021-12-28 189.79 192.00 187.21 188.68 0.5M
2021-12-27 186.81 189.84 182.89 189.61 0.5M
2021-12-23 187.66 189.25 186.66 187.05 0.6M
2021-12-22 185.17 187.90 183.00 186.97 0.4M
2021-12-21 179.06 186.21 179.06 186.13 0.8M
2021-12-20 176.21 178.00 171.30 176.85 0.8M
2021-12-17 184.20 185.37 178.75 182.81 0.7M
2021-12-16 187.49 191.44 185.10 185.95 0.8M
2021-12-15 184.89 186.39 178.16 185.15 0.9M
2021-12-14 186.74 192.07 185.19 185.44 0.9M
2021-12-13 194.40 195.01 187.69 188.77 0.5M
2021-12-10 195.58 197.89 191.88 197.24 1.2M
2021-12-09 192.17 194.14 190.03 193.49 1.0M
2021-12-08 192.62 196.14 191.53 195.09 0.6M
2021-12-07 189.03 194.35 189.03 192.11 0.7M
2021-12-06 183.33 188.56 180.29 186.19 0.9M
2021-12-03 184.21 185.50 177.86 180.11 0.8M
2021-12-02 174.81 181.94 172.32 181.34 1.3M
2021-12-01 184.36 185.66 174.80 174.93 1.2M
2021-11-30 179.45 181.77 175.48 178.36 1.5M
2021-11-29 187.30 188.49 181.89 183.62 0.8M
2021-11-26 179.64 182.34 176.56 181.73 1.1M
2021-11-24 190.31 194.97 190.03 192.40 0.7M
2021-11-23 189.37 194.24 189.23 192.31 1.3M
2021-11-22 183.80 189.89 183.80 185.79 1.1M
2021-11-19 188.43 189.21 183.02 183.77 1.3M
2021-11-18 198.00 199.70 191.88 194.14 1.0M
2021-11-17 203.60 205.18 197.88 198.97 0.9M
2021-11-16 205.90 209.15 203.75 206.64 0.5M
2021-11-15 205.70 206.88 202.20 204.41 0.7M
2021-11-12 207.92 209.29 204.89 206.38 0.6M
2021-11-11 210.06 212.35 209.14 209.34 0.5M
2021-11-10 218.99 220.05 208.86 209.82 1.0M
2021-11-09 219.64 221.61 214.36 221.45 0.9M
2021-11-08 217.99 223.56 217.45 220.05 0.8M
2021-11-05 217.44 219.65 215.36 216.33 0.5M
2021-11-04 219.65 222.48 211.18 213.92 0.9M
2021-11-03 211.66 217.92 210.51 214.62 0.8M
2021-11-02 215.64 216.59 213.30 215.49 0.6M
2021-11-01 212.73 218.00 212.73 216.81 1.0M
2021-10-29 216.66 216.66 209.50 210.24 1.3M
2021-10-28 213.05 217.26 213.01 217.01 0.5M
2021-10-27 221.42 223.86 212.98 213.96 1.1M
2021-10-26 226.54 228.23 224.32 225.33 1.0M
2021-10-25 224.90 228.01 223.58 224.88 0.8M
2021-10-22 221.11 223.25 218.77 221.83 0.9M
2021-10-21 225.83 226.03 218.86 221.40 0.9M
2021-10-20 224.22 227.45 222.39 227.37 0.8M
2021-10-19 225.58 227.57 221.19 226.13 0.8M
2021-10-18 225.91 229.28 223.00 225.28 1.0M
2021-10-15 222.71 225.83 222.71 223.96 1.2M
2021-10-14 220.00 221.78 217.20 220.18 0.9M
2021-10-13 214.20 217.99 210.33 217.30 1.0M
2021-10-12 215.14 218.99 213.07 216.02 1.3M
2021-10-11 218.10 222.48 215.26 215.52 1.1M
2021-10-08 210.93 215.90 210.50 214.04 1.1M
2021-10-07 203.00 209.79 202.51 208.12 1.2M
2021-10-06 205.71 208.14 199.07 202.47 1.5M
2021-10-05 213.33 215.35 207.22 210.69 1.5M
2021-10-04 208.72 212.78 207.13 210.29 1.9M
2021-10-01 198.19 206.00 197.20 204.49 1.2M
2021-09-30 198.41 200.10 194.48 197.01 0.9M
2021-09-29 201.60 201.67 196.78 199.25 0.9M
2021-09-28 203.54 209.34 201.00 201.42 1.5M
2021-09-27 195.53 202.52 195.53 200.99 1.4M
2021-09-24 187.89 192.24 187.57 190.41 0.6M
2021-09-23 181.77 190.57 180.05 189.69 1.1M
2021-09-22 181.93 185.95 179.98 180.13 0.8M
2021-09-21 181.33 182.86 174.91 178.02 0.8M
2021-09-20 178.85 181.62 174.85 178.96 1.1M
2021-09-17 188.90 191.01 184.64 185.55 0.8M
2021-09-16 193.83 193.97 188.20 190.51 0.6M
2021-09-15 190.12 196.72 189.36 194.78 1.4M
2021-09-14 193.55 193.95 185.94 186.94 0.7M
2021-09-13 184.93 192.26 184.93 190.99 1.1M
2021-09-10 183.85 185.09 180.73 181.93 0.5M
2021-09-09 179.18 184.67 177.90 181.16 0.6M
2021-09-08 186.71 188.51 179.69 179.94 0.6M
2021-09-07 185.00 189.54 184.27 186.34 0.6M
2021-09-03 190.11 191.80 186.13 186.76 0.6M
2021-09-02 187.39 191.51 186.81 189.83 0.5M
2021-09-01 185.55 186.53 183.75 184.83 0.5M
2021-08-31 184.95 188.64 184.27 185.78 0.4M
2021-08-30 192.80 193.97 186.16 186.17 0.6M
2021-08-27 183.95 192.62 183.95 191.29 0.9M
2021-08-26 182.09 184.69 180.75 181.40 0.4M
2021-08-25 182.98 185.59 180.41 183.79 0.7M
2021-08-24 179.23 184.02 179.03 182.59 0.9M
2021-08-23 173.37 178.20 173.37 176.69 0.7M
2021-08-20 165.74 169.67 164.41 168.50 0.8M
2021-08-19 170.04 171.06 165.11 167.67 1.1M
2021-08-18 176.40 179.62 173.39 173.55 0.6M
2021-08-17 178.00 180.95 173.38 175.73 0.9M
2021-08-16 180.81 180.81 176.64 179.39 0.9M
2021-08-13 187.35 187.86 183.46 184.03 0.9M
2021-08-12 190.39 191.72 184.88 187.80 0.7M
2021-08-11 186.19 191.42 184.17 190.60 0.9M
2021-08-10 184.20 189.40 184.04 187.99 0.7M
2021-08-09 182.40 183.81 178.76 183.02 1.3M
2021-08-06 184.16 187.50 183.21 185.91 0.9M
2021-08-05 180.50 185.08 179.52 181.88 1.0M
2021-08-04 187.03 187.66 178.71 179.03 1.2M
2021-08-03 187.28 191.12 182.64 191.04 0.8M
2021-08-02 191.10 198.79 187.75 188.56 1.1M
2021-07-30 194.74 195.11 189.75 190.87 0.8M
2021-07-29 196.59 197.92 193.05 196.12 0.6M
2021-07-28 193.51 196.10 188.79 193.61 0.6M
2021-07-27 193.05 193.44 190.22 192.11 0.5M
2021-07-26 189.83 197.19 189.38 195.06 0.9M
2021-07-23 191.96 192.49 184.59 188.25 0.9M
2021-07-22 194.48 194.48 187.93 190.63 1.1M
2021-07-21 191.42 196.64 190.91 194.22 1.4M
2021-07-20 182.38 188.58 180.02 185.77 1.4M
2021-07-19 180.67 184.58 177.34 181.60 1.8M
2021-07-16 197.96 198.44 187.76 189.35 1.9M
2021-07-15 198.99 202.69 193.87 194.59 2.1M
2021-07-14 211.38 215.89 200.68 202.08 1.1M
2021-07-13 212.23 212.78 207.69 209.70 0.9M
2021-07-12 210.95 215.47 207.77 214.00 0.5M
2021-07-09 211.60 215.63 209.17 213.62 0.8M
2021-07-08 202.56 209.61 201.59 207.32 1.0M
2021-07-07 212.00 214.50 204.16 207.88 1.5M
2021-07-06 225.37 225.51 210.43 212.54 1.6M
2021-07-02 227.30 227.30 222.98 226.05 0.6M
2021-07-01 225.92 229.86 224.73 227.85 1.1M
2021-06-30 219.00 222.31 217.59 218.93 0.8M
2021-06-29 220.12 223.11 217.68 217.83 1.1M
2021-06-28 228.53 228.53 215.24 217.83 1.3M
2021-06-25 232.73 233.28 228.59 229.04 0.4M
2021-06-24 228.90 232.19 226.08 231.69 0.9M
2021-06-23 231.89 237.05 227.27 227.61 1.4M
2021-06-22 227.57 229.38 224.46 228.53 0.9M
2021-06-21 218.89 230.30 218.89 229.01 1.5M
2021-06-18 217.88 222.78 215.89 216.89 1.4M
2021-06-17 235.34 237.33 217.45 223.12 2.3M
2021-06-16 235.52 241.00 232.50 236.45 1.3M
2021-06-15 231.56 236.99 231.40 236.52 0.9M
2021-06-14 236.23 238.41 229.32 231.06 1.3M
2021-06-11 236.00 238.34 233.96 235.35 0.7M
2021-06-10 239.59 241.14 231.01 234.06 0.9M
2021-06-09 240.01 241.27 235.78 236.89 0.8M
2021-06-08 237.25 241.18 233.65 239.20 1.2M
2021-06-07 245.40 246.64 237.26 238.89 1.2M
2021-06-04 245.45 248.09 239.27 244.64 1.4M
2021-06-03 238.97 245.05 236.01 243.14 2.3M
2021-06-02 226.03 241.62 221.65 240.25 3.6M
2021-06-01 218.45 224.38 218.20 223.19 1.1M
2021-05-28 215.88 215.88 210.78 212.88 0.4M
2021-05-27 212.98 216.13 212.85 214.11 0.4M
2021-05-26 206.95 212.16 205.79 210.74 0.4M
2021-05-25 211.97 213.52 207.06 207.40 0.6M
2021-05-24 214.77 214.77 210.07 212.70 0.7M
2021-05-21 214.00 215.04 211.66 212.76 0.8M
2021-05-20 211.72 212.02 205.68 210.85 1.1M
2021-05-19 211.98 214.51 208.08 212.20 1.0M
2021-05-18 225.08 226.37 218.48 218.69 1.0M
2021-05-17 216.70 225.34 214.75 225.08 0.9M
2021-05-14 213.24 219.55 213.24 217.93 1.0M
2021-05-13 209.11 214.73 204.74 210.21 1.1M
2021-05-12 212.22 220.65 211.49 212.12 1.5M
2021-05-11 206.11 214.00 204.76 211.43 1.4M
2021-05-10 219.91 223.90 212.01 212.24 1.9M
2021-05-07 203.57 217.98 202.01 217.29 2.4M
2021-05-06 204.65 207.29 198.30 207.08 1.8M
2021-05-05 196.00 205.07 194.00 204.71 2.4M
2021-05-04 191.95 194.56 187.98 193.29 1.0M
2021-05-03 186.73 193.02 186.49 191.48 0.5M
2021-04-30 187.44 189.66 182.42 182.63 0.5M
2021-04-29 190.82 192.86 186.11 189.71 0.9M
2021-04-28 179.65 190.03 179.65 189.04 0.7M
2021-04-27 179.79 180.82 173.71 178.76 0.4M
2021-04-26 176.52 181.59 176.52 179.73 0.4M
2021-04-23 174.22 178.04 171.79 176.11 0.3M
2021-04-22 177.36 177.58 172.68 174.22 0.7M
2021-04-21 170.34 176.24 168.21 175.99 0.7M
2021-04-20 182.13 182.40 172.34 174.26 0.7M
2021-04-19 183.55 186.03 181.45 183.05 0.2M
2021-04-16 187.40 187.96 182.50 183.46 0.3M
2021-04-15 191.38 191.38 184.37 186.13 0.5M
2021-04-14 183.07 194.05 183.02 190.59 0.7M
2021-04-13 182.52 182.99 179.22 181.03 0.4M
2021-04-12 185.85 187.30 182.19 183.42 0.4M
2021-04-09 187.77 188.69 183.38 184.51 0.3M
2021-04-08 189.29 189.29 184.33 188.32 0.6M
2021-04-07 190.31 192.97 188.71 190.71 0.4M
2021-04-06 192.58 197.35 189.99 189.99 0.6M
2021-04-05 197.49 197.49 189.37 191.73 0.5M
2021-04-01 193.15 196.89 189.86 196.80 0.6M
2021-03-31 190.38 192.51 188.11 191.14 0.5M
2021-03-30 188.07 192.82 187.65 189.90 0.4M
2021-03-29 194.63 196.56 189.19 190.62 0.5M
2021-03-26 194.50 196.56 191.62 196.16 0.5M
2021-03-25 184.90 191.11 179.54 190.42 0.6M
2021-03-24 189.90 195.07 188.32 188.61 0.8M
2021-03-23 190.80 193.31 184.11 185.64 0.8M
2021-03-22 197.91 197.91 192.75 195.86 0.7M
2021-03-19 198.42 203.29 194.76 198.17 1.7M
2021-03-18 210.07 210.87 197.59 199.12 0.8M
2021-03-17 207.01 212.34 206.30 211.49 0.5M
2021-03-16 215.29 215.29 207.51 209.11 0.7M
2021-03-15 221.52 222.64 216.06 218.54 0.7M
2021-03-12 222.55 225.71 218.20 220.73 0.7M
2021-03-11 228.01 230.01 222.39 222.92 0.8M
2021-03-10 216.38 227.31 215.29 226.60 0.6M
2021-03-09 225.00 225.30 215.90 216.38 0.4M
2021-03-08 222.82 228.03 217.46 225.78 0.6M
2021-03-05 214.16 222.52 206.59 222.00 1.0M
2021-03-04 208.43 213.31 201.11 208.74 1.1M
2021-03-03 205.07 210.69 205.06 205.77 0.7M
2021-03-02 209.89 213.00 203.73 203.97 0.4M
2021-03-01 205.76 210.98 204.29 210.73 1.5M
2021-02-26 199.59 202.95 190.56 200.68 0.8M
2021-02-25 205.89 208.45 201.00 202.95 1.2M
2021-02-24 191.91 202.79 190.80 202.41 0.6M
2021-02-23 191.93 191.93 179.99 190.38 0.6M
2021-02-22 182.39 195.86 182.39 191.28 0.4M
2021-02-19 180.15 185.06 180.00 182.97 0.2M
2021-02-18 185.89 185.89 178.50 179.53 0.2M
2021-02-17 187.69 188.18 182.97 187.22 0.3M
2021-02-16 185.31 190.50 185.30 186.85 0.7M
2021-02-12 176.33 182.15 175.62 181.20 0.3M
2021-02-11 182.20 182.74 174.97 178.53 0.6M
2021-02-10 181.30 183.85 178.00 183.58 0.4M
2021-02-09 181.13 181.69 176.56 179.67 0.3M
2021-02-08 178.95 183.50 178.94 183.07 0.4M
2021-02-05 179.70 181.78 176.07 176.81 0.3M
2021-02-04 175.00 177.54 170.65 177.39 0.4M
2021-02-03 166.49 173.86 166.49 173.58 0.4M
2021-02-02 168.86 171.07 165.32 165.58 0.2M
2021-02-01 164.49 166.28 159.80 164.42 0.4M
2021-01-29 164.66 167.50 160.73 162.59 0.5M
2021-01-28 164.20 167.55 161.68 165.19 0.4M
2021-01-27 160.51 169.93 156.89 162.26 1.4M
2021-01-26 168.26 170.87 163.39 163.55 0.2M
2021-01-25 169.71 169.71 163.24 166.72 0.5M
2021-01-22 164.90 172.30 162.53 172.01 1.0M
2021-01-21 175.61 176.93 167.84 168.96 0.7M
2021-01-20 181.39 181.89 174.60 176.95 0.2M
2021-01-19 181.48 181.48 177.83 179.25 0.3M
2021-01-15 183.16 183.82 176.00 178.99 0.5M
2021-01-14 181.59 189.86 181.12 187.22 0.4M
2021-01-13 185.99 185.99 178.71 180.15 0.4M
2021-01-12 178.12 187.34 177.20 186.02 0.7M
2021-01-11 169.94 176.54 169.43 175.82 0.5M
2021-01-08 178.66 179.18 172.95 175.65 0.3M
2021-01-07 175.95 179.51 174.99 176.94 0.4M
2021-01-06 171.50 177.92 170.36 174.85 0.7M
2021-01-05 158.58 171.87 158.08 168.11 0.6M
2021-01-04 156.47 159.22 153.25 156.79 0.3M