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
2022-12-30 298.19 304.89 298.19 304.05 0.4M
2022-12-29 292.94 302.99 292.52 301.88 0.4M
2022-12-28 303.12 303.12 292.16 294.19 0.5M
2022-12-27 303.46 305.99 300.96 303.81 0.4M
2022-12-23 295.68 302.07 292.77 302.03 0.3M
2022-12-22 299.66 299.94 284.91 291.03 0.4M
2022-12-21 299.84 301.15 294.70 299.80 0.6M
2022-12-20 283.11 294.66 283.11 293.33 0.4M
2022-12-19 287.23 289.25 281.03 283.19 0.4M
2022-12-16 281.02 286.58 279.75 285.93 0.7M
2022-12-15 289.49 291.99 285.60 290.62 0.4M
2022-12-14 296.48 297.32 289.72 292.70 0.6M
2022-12-13 289.85 295.86 288.70 294.41 1.1M
2022-12-12 272.01 283.93 272.01 282.58 0.7M
2022-12-09 283.88 286.62 270.67 270.88 1.0M
2022-12-08 290.57 292.96 281.89 283.43 0.7M
2022-12-07 291.00 293.57 282.00 282.53 0.8M
2022-12-06 292.14 298.10 287.95 289.98 1.0M
2022-12-05 311.84 313.16 292.03 293.31 1.0M
2022-12-02 299.97 308.84 299.09 308.27 0.7M
2022-12-01 307.77 311.72 302.77 302.80 0.7M
2022-11-30 304.41 305.23 298.00 304.15 0.7M
2022-11-29 297.20 300.64 295.83 299.18 0.6M
2022-11-28 289.24 297.45 288.13 292.38 0.8M
2022-11-25 301.00 303.02 298.51 299.06 0.3M
2022-11-23 302.70 306.28 297.68 302.13 0.8M
2022-11-22 306.26 311.08 304.36 309.97 0.8M
2022-11-21 298.41 301.85 284.52 300.60 1.8M
2022-11-18 306.17 309.52 299.00 308.41 0.8M
2022-11-17 304.47 313.43 303.76 311.00 0.8M
2022-11-16 316.21 317.54 310.86 312.28 0.7M
2022-11-15 315.38 320.13 311.15 319.02 0.9M
2022-11-14 317.92 322.79 312.29 312.68 0.8M
2022-11-11 315.97 322.31 315.13 318.45 0.7M
2022-11-10 308.88 310.17 302.47 308.28 1.1M
2022-11-09 312.71 312.86 300.31 301.48 1.3M
2022-11-08 317.95 319.70 313.32 317.76 0.7M
2022-11-07 309.43 318.43 309.00 317.80 0.8M
2022-11-04 308.97 313.56 303.07 307.15 1.1M
2022-11-03 289.15 301.90 288.38 300.63 0.9M
2022-11-02 296.48 302.17 291.05 291.92 0.9M
2022-11-01 304.78 305.00 297.98 298.12 1.7M
2022-10-31 286.53 300.14 286.53 298.70 1.0M
2022-10-28 292.86 295.09 283.70 289.97 1.2M
2022-10-27 297.95 302.58 291.13 292.49 1.7M
2022-10-26 287.50 298.27 287.46 293.66 1.5M
2022-10-25 280.49 285.71 278.28 283.06 0.9M
2022-10-24 276.34 282.81 274.67 281.88 0.7M
2022-10-21 267.65 278.81 265.63 277.28 2.2M
2022-10-20 265.00 266.67 261.84 264.00 1.3M
2022-10-19 254.06 262.54 251.67 261.67 1.6M
2022-10-18 249.04 253.37 244.68 250.07 0.5M
2022-10-17 244.27 250.15 243.55 246.38 0.6M
2022-10-14 247.54 251.02 239.77 239.99 0.7M
2022-10-13 234.55 252.53 234.55 251.58 1.2M
2022-10-12 236.74 240.52 232.57 238.76 0.7M
2022-10-11 235.92 244.01 235.00 239.22 0.5M
2022-10-10 246.28 249.78 239.32 241.29 0.5M
2022-10-07 248.65 251.71 244.25 247.29 0.8M
2022-10-06 242.68 251.11 242.68 248.72 0.9M
2022-10-05 234.74 246.82 234.00 245.38 1.0M
2022-10-04 231.03 235.49 229.49 235.00 0.9M
2022-10-03 221.69 227.30 220.96 226.28 0.9M
2022-09-30 210.03 215.55 207.85 211.21 0.8M
2022-09-29 209.61 212.37 204.55 212.12 0.6M
2022-09-28 205.28 213.32 204.04 212.24 1.1M
2022-09-27 204.36 208.92 201.83 202.82 0.7M
2022-09-26 203.16 207.50 198.59 198.76 1.0M
2022-09-23 213.10 213.10 201.49 203.97 1.5M
2022-09-22 228.93 231.73 223.34 223.41 0.6M
2022-09-21 234.16 235.81 224.57 224.74 0.5M
2022-09-20 233.34 233.34 226.11 229.18 0.7M
2022-09-19 226.14 236.70 225.28 235.65 0.4M
2022-09-16 240.10 240.11 229.92 233.88 0.9M
2022-09-15 243.05 244.99 239.24 242.06 0.5M
2022-09-14 241.40 250.00 241.40 248.57 0.6M
2022-09-13 245.78 249.77 238.20 239.88 0.8M
2022-09-12 250.12 251.84 246.05 250.24 0.4M
2022-09-09 241.44 247.92 241.44 246.61 0.8M
2022-09-08 235.16 238.69 232.18 235.24 0.4M
2022-09-07 231.47 235.07 227.45 234.25 0.6M
2022-09-06 243.45 244.57 234.91 237.54 0.4M
2022-09-02 238.19 243.83 235.36 240.90 0.7M
2022-09-01 235.00 236.56 228.37 230.75 1.0M
2022-08-31 236.41 245.25 234.48 239.67 0.6M
2022-08-30 248.79 248.79 239.50 242.22 1.0M
2022-08-29 248.72 256.86 248.43 254.10 0.8M
2022-08-26 255.87 256.85 247.50 249.84 0.7M
2022-08-25 255.00 258.53 254.41 255.97 0.7M
2022-08-24 247.67 254.57 247.15 253.54 0.9M
2022-08-23 240.40 251.53 240.35 248.13 1.0M
2022-08-22 234.46 237.99 229.40 236.23 0.7M
2022-08-19 238.77 239.55 235.20 237.65 0.6M
2022-08-18 234.81 242.10 234.77 241.15 0.8M
2022-08-17 228.20 233.01 226.02 230.39 0.5M
2022-08-16 234.65 237.81 227.77 229.62 0.6M
2022-08-15 232.31 233.37 226.66 233.04 0.7M
2022-08-12 238.43 242.92 235.43 242.82 0.4M
2022-08-11 235.58 241.32 235.58 239.44 0.6M
2022-08-10 229.82 232.08 222.78 230.09 0.6M
2022-08-09 230.47 233.41 226.88 228.71 0.4M
2022-08-08 224.85 228.50 224.01 226.26 0.5M
2022-08-05 217.14 230.36 216.78 225.20 0.8M
2022-08-04 231.28 231.28 219.19 219.57 1.1M
2022-08-03 240.50 241.00 229.03 231.89 0.8M
2022-08-02 236.54 241.97 235.64 237.99 0.7M
2022-08-01 236.54 236.88 230.61 235.19 0.7M
2022-07-29 235.06 242.66 233.77 241.72 0.8M
2022-07-28 233.18 234.90 224.78 230.68 0.7M
2022-07-27 224.06 231.76 220.79 230.80 0.8M
2022-07-26 225.08 227.31 218.58 219.97 0.5M
2022-07-25 215.12 221.83 211.81 221.67 0.6M
2022-07-22 214.65 219.16 209.67 211.05 1.6M
2022-07-21 212.49 213.00 205.71 211.25 1.6M
2022-07-20 215.73 220.40 213.22 219.89 0.8M
2022-07-19 213.85 222.20 213.63 221.64 1.1M
2022-07-18 211.64 216.12 211.18 213.79 1.2M
2022-07-15 205.83 206.39 199.96 205.41 0.7M
2022-07-14 198.90 201.64 195.77 201.04 0.9M
2022-07-13 206.29 213.50 206.19 207.95 0.8M
2022-07-12 210.51 213.46 206.95 209.64 1.6M
2022-07-11 218.13 220.62 214.94 217.45 0.6M
2022-07-08 225.12 226.32 219.34 222.68 0.7M
2022-07-07 217.02 224.49 217.02 221.59 1.0M
2022-07-06 211.51 216.47 202.24 210.11 1.3M
2022-07-05 224.00 224.53 210.44 214.29 1.4M
2022-07-01 234.13 235.07 221.79 231.63 0.7M
2022-06-30 231.88 238.76 229.57 232.60 0.9M
2022-06-29 246.23 246.55 236.19 238.29 0.6M
2022-06-28 243.57 246.91 239.30 242.62 0.9M
2022-06-27 232.90 238.31 229.43 237.52 0.7M
2022-06-24 224.85 232.75 221.35 228.80 1.2M
2022-06-23 234.22 234.97 217.62 221.34 2.2M
2022-06-22 233.70 238.01 229.10 233.81 1.1M
2022-06-21 242.40 251.26 239.97 246.42 1.2M
2022-06-17 246.12 249.00 233.81 235.16 1.4M
2022-06-16 252.58 254.83 244.32 245.64 1.0M
2022-06-15 266.40 268.58 255.69 259.94 0.8M
2022-06-14 277.73 278.71 260.63 265.38 1.5M
2022-06-13 280.00 281.37 266.06 271.07 1.6M
2022-06-10 293.56 297.94 284.58 290.95 1.3M
2022-06-09 306.57 307.03 299.78 300.08 1.0M
2022-06-08 313.75 317.00 308.26 310.87 1.3M
2022-06-07 302.21 313.30 300.92 312.59 1.0M
2022-06-06 304.98 306.74 300.08 303.87 0.6M
2022-06-03 296.62 303.34 293.66 302.76 1.1M
2022-06-02 297.43 301.09 294.18 296.33 1.0M
2022-06-01 297.99 302.48 293.59 299.31 0.9M
2022-05-31 304.13 308.31 289.30 293.46 1.2M
2022-05-27 292.69 301.38 292.02 300.83 0.8M
2022-05-26 290.01 297.99 290.01 295.57 1.1M
2022-05-25 281.48 287.91 281.48 286.92 0.6M
2022-05-24 276.20 283.27 272.47 281.70 0.7M
2022-05-23 270.73 281.16 268.57 280.44 0.8M
2022-05-20 270.00 272.98 262.07 266.89 0.6M
2022-05-19 259.83 270.99 259.13 266.54 0.7M
2022-05-18 280.11 280.37 263.60 266.87 0.9M
2022-05-17 275.25 280.33 274.18 276.69 0.7M
2022-05-16 263.49 273.99 263.00 271.89 1.0M
2022-05-13 256.24 263.79 255.78 262.42 1.0M
2022-05-12 248.70 250.91 242.19 250.77 0.9M
2022-05-11 252.84 263.60 250.92 251.55 0.9M
2022-05-10 250.31 257.10 242.34 248.09 1.0M
2022-05-09 269.45 269.45 246.17 247.19 1.6M
2022-05-06 277.15 278.76 269.48 276.80 0.7M
2022-05-05 285.74 286.72 265.52 273.57 1.1M
2022-05-04 277.29 284.79 270.12 283.85 1.1M
2022-05-03 264.28 273.43 263.24 271.21 1.3M
2022-05-02 261.05 267.24 257.25 263.81 0.8M
2022-04-29 274.55 277.10 261.91 263.76 1.5M
2022-04-28 269.63 276.82 258.30 273.13 1.0M
2022-04-27 267.12 270.20 260.82 266.74 0.7M
2022-04-26 265.57 274.14 262.17 264.67 1.2M
2022-04-25 268.93 270.40 252.95 264.59 1.5M
2022-04-22 284.10 293.69 278.82 280.34 1.4M
2022-04-21 305.79 306.62 284.00 286.91 1.7M
2022-04-20 304.80 305.51 292.74 300.64 0.8M
2022-04-19 304.53 312.08 301.00 304.88 0.9M
2022-04-18 305.12 312.52 302.00 308.48 1.1M
2022-04-14 297.15 303.86 295.48 302.08 1.1M
2022-04-13 295.11 298.76 290.11 297.68 1.1M
2022-04-12 289.50 297.19 288.68 290.86 1.1M
2022-04-11 288.72 289.35 283.66 284.07 0.9M
2022-04-08 282.46 292.95 282.46 292.15 1.0M
2022-04-07 280.52 283.50 271.37 280.72 0.7M
2022-04-06 282.75 284.61 276.23 278.81 0.8M
2022-04-05 289.80 294.38 278.44 279.62 1.4M
2022-04-04 291.80 295.62 283.61 288.90 1.0M
2022-04-01 283.04 290.61 282.77 288.61 0.7M
2022-03-31 281.26 291.21 281.26 282.55 0.9M
2022-03-30 288.00 292.36 283.77 285.77 0.9M
2022-03-29 273.01 285.92 267.94 284.79 1.7M
2022-03-28 285.15 285.69 278.38 281.09 0.8M
2022-03-25 281.84 294.20 281.84 293.52 1.0M
2022-03-24 282.50 288.30 280.77 283.31 0.9M
2022-03-23 282.90 286.79 280.31 282.09 0.9M
2022-03-22 279.11 282.35 273.56 277.40 0.7M
2022-03-21 276.15 284.42 275.80 278.72 1.4M
2022-03-18 267.88 270.50 265.87 269.38 0.8M
2022-03-17 263.41 271.55 260.00 269.49 1.8M
2022-03-16 263.69 265.11 253.36 257.30 1.6M
2022-03-15 262.00 268.78 259.85 262.47 1.5M
2022-03-14 279.43 280.14 270.13 274.16 1.3M
2022-03-11 285.96 292.64 283.34 287.30 2.1M
2022-03-10 282.61 292.86 280.12 291.63 1.9M
2022-03-09 279.95 285.85 271.06 278.95 2.7M
2022-03-08 290.04 306.19 281.49 291.18 2.9M
2022-03-07 265.80 290.43 264.01 282.50 3.2M
2022-03-04 250.98 261.60 250.72 261.37 1.0M
2022-03-03 249.62 253.53 246.70 253.25 1.0M
2022-03-02 246.38 254.77 246.02 252.79 1.2M
2022-03-01 251.25 252.87 235.93 241.30 1.8M
2022-02-28 241.07 248.15 239.09 248.15 0.6M
2022-02-25 237.06 242.67 235.48 242.45 0.6M
2022-02-24 240.00 241.12 229.10 236.95 1.0M
2022-02-23 237.88 241.68 235.52 237.81 1.0M
2022-02-22 245.83 246.46 234.30 236.73 1.0M
2022-02-18 240.90 244.74 236.34 240.01 1.0M
2022-02-17 245.92 249.10 242.85 245.63 0.6M
2022-02-16 244.90 252.81 244.72 248.54 1.0M
2022-02-15 232.94 243.52 231.28 242.92 1.7M
2022-02-14 244.02 244.88 236.67 239.35 1.0M
2022-02-11 236.37 246.51 235.67 245.51 1.4M
2022-02-10 233.82 241.85 232.65 235.00 1.0M
2022-02-09 232.00 237.42 230.69 235.26 0.5M
2022-02-08 235.16 236.17 228.61 231.50 1.1M
2022-02-07 232.00 239.76 230.49 236.60 1.1M
2022-02-04 231.46 236.39 229.91 234.40 1.0M
2022-02-03 232.15 232.64 226.84 229.72 0.8M
2022-02-02 234.35 234.76 229.71 232.65 1.1M
2022-02-01 224.69 235.50 224.56 235.16 1.1M
2022-01-31 225.73 229.48 221.00 225.83 0.8M
2022-01-28 225.76 231.35 221.46 227.35 1.1M
2022-01-27 234.37 238.51 222.50 226.32 1.3M
2022-01-26 233.11 236.20 226.23 230.42 1.7M
2022-01-25 216.10 231.72 210.72 229.44 1.3M
2022-01-24 206.49 218.20 201.96 217.57 1.6M
2022-01-21 215.61 219.11 210.82 213.46 1.5M
2022-01-20 219.65 227.41 217.95 218.57 1.1M
2022-01-19 227.66 227.66 218.89 221.45 1.0M
2022-01-18 231.26 231.90 223.00 225.10 1.4M
2022-01-14 218.70 228.60 218.30 228.21 1.3M
2022-01-13 219.56 224.11 217.78 218.61 1.2M
2022-01-12 221.33 222.35 217.32 219.56 1.0M
2022-01-11 213.17 221.47 211.56 220.64 1.2M
2022-01-10 211.69 212.70 206.90 211.90 0.8M
2022-01-07 209.79 212.46 208.48 211.88 0.8M
2022-01-06 208.72 211.10 205.00 209.06 1.0M
2022-01-05 208.99 210.95 202.93 202.99 1.0M
2022-01-04 199.84 207.79 199.81 205.90 1.4M
2022-01-03 185.84 197.53 185.84 197.29 1.0M