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
2023-12-29 311.81 312.12 308.89 309.52 0.3M
2023-12-28 314.38 315.89 311.55 311.81 0.4M
2023-12-27 319.00 320.81 315.88 316.24 0.3M
2023-12-26 317.95 320.70 315.78 319.44 0.3M
2023-12-22 315.00 316.12 310.85 312.38 0.4M
2023-12-21 309.94 312.05 308.63 312.00 0.3M
2023-12-20 312.94 317.94 309.79 310.16 0.7M
2023-12-19 309.91 313.53 308.36 313.07 0.4M
2023-12-18 311.79 315.15 307.84 307.92 0.6M
2023-12-15 311.66 311.99 306.00 310.20 0.6M
2023-12-14 304.80 312.57 304.79 311.68 0.8M
2023-12-13 294.51 299.71 292.17 299.71 0.4M
2023-12-12 292.93 294.94 289.81 293.42 0.5M
2023-12-11 296.65 300.91 295.71 297.16 0.3M
2023-12-08 295.39 299.67 294.51 297.08 0.6M
2023-12-07 296.41 297.82 291.26 293.12 0.5M
2023-12-06 304.00 306.09 294.56 294.61 0.9M
2023-12-05 312.32 312.54 305.30 305.43 0.5M
2023-12-04 311.70 314.06 308.74 312.61 0.3M
2023-12-01 310.99 319.39 309.62 315.11 0.4M
2023-11-30 314.42 321.18 308.56 312.30 0.7M
2023-11-29 314.41 314.76 308.88 310.64 0.4M
2023-11-28 315.19 315.74 311.48 312.28 0.4M
2023-11-27 314.03 315.50 310.80 313.67 0.2M
2023-11-24 313.83 318.56 313.83 315.78 0.2M
2023-11-22 308.03 313.98 304.16 313.06 0.5M
2023-11-21 314.21 316.64 312.98 314.87 0.3M
2023-11-20 318.98 320.70 316.50 316.85 0.3M
2023-11-17 312.79 318.09 312.29 316.06 0.7M
2023-11-16 317.13 320.00 304.71 309.23 0.9M
2023-11-15 324.79 329.21 321.04 321.18 0.5M
2023-11-14 323.72 327.44 321.64 326.33 0.7M
2023-11-13 318.81 322.69 316.84 321.18 0.3M
2023-11-10 319.33 320.43 316.07 318.89 0.5M
2023-11-09 316.92 319.82 314.00 314.48 0.5M
2023-11-08 312.36 318.33 312.00 314.13 0.7M
2023-11-07 324.87 325.25 314.79 315.60 1.0M
2023-11-06 337.60 339.03 329.05 330.06 0.5M
2023-11-03 337.66 340.47 334.08 335.35 0.3M
2023-11-02 330.41 337.47 329.99 336.69 0.7M
2023-11-01 326.73 331.60 323.61 326.67 0.6M
2023-10-31 325.33 327.86 320.82 324.40 0.5M
2023-10-30 327.91 330.87 321.41 325.72 0.4M
2023-10-27 327.86 328.43 321.01 325.87 0.6M
2023-10-26 326.29 329.64 321.97 325.78 0.5M
2023-10-25 332.90 334.04 326.25 329.90 0.8M
2023-10-24 338.03 339.09 333.66 334.56 0.4M
2023-10-23 337.77 340.70 334.10 338.52 0.5M
2023-10-20 345.10 347.71 334.25 340.54 0.6M
2023-10-19 346.82 352.13 341.32 347.79 0.3M
2023-10-18 352.51 354.44 347.76 349.27 0.5M
2023-10-17 342.00 351.90 342.00 350.37 0.3M
2023-10-16 345.73 347.54 341.33 344.54 0.3M
2023-10-13 346.39 347.80 341.49 345.01 0.4M
2023-10-12 346.69 347.00 336.00 339.68 0.4M
2023-10-11 337.41 342.72 335.37 342.41 0.4M
2023-10-10 340.14 342.42 338.08 340.34 0.5M
2023-10-09 335.39 341.17 333.73 339.62 0.7M
2023-10-06 321.27 328.06 318.12 325.08 0.6M
2023-10-05 319.91 326.13 319.30 321.18 0.6M
2023-10-04 332.10 333.36 320.70 322.79 1.1M
2023-10-03 333.70 338.31 333.50 337.71 0.7M
2023-10-02 343.81 344.66 333.46 336.53 0.9M
2023-09-29 356.06 356.06 343.40 345.04 0.9M
2023-09-28 356.95 359.33 352.71 355.38 0.6M
2023-09-27 352.29 359.55 350.61 357.47 0.6M
2023-09-26 346.14 350.61 345.67 346.92 0.4M
2023-09-25 343.41 351.12 343.35 350.15 0.4M
2023-09-22 345.54 348.42 344.32 345.23 0.3M
2023-09-21 350.66 350.66 342.47 342.90 0.6M
2023-09-20 350.09 356.45 348.82 348.82 0.5M
2023-09-19 362.20 363.21 349.60 351.25 0.6M
2023-09-18 359.58 361.60 357.02 358.69 0.5M
2023-09-15 357.17 361.21 354.73 356.93 0.6M
2023-09-14 360.02 361.81 358.62 359.72 0.6M
2023-09-13 362.98 362.98 353.25 354.58 0.6M
2023-09-12 358.28 364.08 357.05 362.30 0.8M
2023-09-11 355.74 358.37 352.33 353.66 0.4M
2023-09-08 353.86 357.37 352.00 353.07 0.4M
2023-09-07 353.00 355.21 349.90 352.01 0.4M
2023-09-06 352.29 356.50 350.21 353.81 0.8M
2023-09-05 353.51 359.05 352.20 352.57 0.9M
2023-09-01 346.28 351.33 346.07 349.68 0.7M
2023-08-31 343.35 343.35 337.76 340.73 0.3M
2023-08-30 341.13 343.97 339.25 341.85 0.4M
2023-08-29 337.46 340.92 333.06 339.44 0.5M
2023-08-28 332.83 339.01 332.14 336.39 0.4M
2023-08-25 334.30 334.30 328.60 331.14 0.5M
2023-08-24 332.64 337.02 331.08 331.44 0.3M
2023-08-23 329.17 337.18 325.86 335.35 0.5M
2023-08-22 336.43 336.92 331.67 332.23 0.4M
2023-08-21 340.47 342.40 333.33 336.39 0.3M
2023-08-18 332.08 339.38 330.65 338.71 0.7M
2023-08-17 342.09 343.35 334.97 335.52 0.8M
2023-08-16 337.77 342.74 335.93 336.70 0.4M
2023-08-15 340.07 341.85 336.01 337.94 0.4M
2023-08-14 344.95 345.63 341.36 344.03 0.4M
2023-08-11 343.43 349.14 343.21 347.26 0.4M
2023-08-10 345.02 348.99 340.90 343.56 0.7M
2023-08-09 344.23 351.46 342.73 345.58 0.9M
2023-08-08 333.00 341.76 329.23 341.42 0.7M
2023-08-07 342.05 343.44 337.18 339.40 1.2M
2023-08-04 344.33 345.76 340.72 341.83 0.5M
2023-08-03 338.23 345.18 338.00 342.26 0.5M
2023-08-02 339.12 340.28 333.37 339.25 0.4M
2023-08-01 341.02 342.36 336.24 341.70 0.3M
2023-07-31 340.00 344.82 340.00 343.74 0.5M
2023-07-28 333.29 337.50 331.85 337.50 0.3M
2023-07-27 339.21 341.41 331.48 332.62 0.5M
2023-07-26 332.99 339.50 332.70 337.63 0.3M
2023-07-25 335.91 340.33 333.77 338.74 0.4M
2023-07-24 329.40 337.23 329.40 336.50 0.6M
2023-07-21 326.77 329.79 323.88 329.06 0.4M
2023-07-20 331.47 333.08 326.07 329.10 0.4M
2023-07-19 328.89 333.70 328.19 330.82 0.4M
2023-07-18 323.92 333.50 323.75 331.49 0.8M
2023-07-17 318.71 325.05 318.65 323.53 0.5M
2023-07-14 323.57 324.16 319.05 320.67 0.6M
2023-07-13 325.54 328.37 322.36 325.92 1.3M
2023-07-12 325.20 326.35 321.93 323.79 0.7M
2023-07-11 312.08 321.84 311.17 321.25 1.3M
2023-07-10 306.79 310.81 305.72 310.49 0.5M
2023-07-07 286.67 309.19 286.67 307.70 1.0M
2023-07-06 287.76 290.80 282.00 288.02 0.4M
2023-07-05 293.81 293.81 288.40 290.33 0.5M
2023-07-03 289.20 292.28 287.50 290.67 0.2M
2023-06-30 286.21 290.44 283.81 287.60 0.5M
2023-06-29 279.85 282.87 278.00 282.69 0.4M
2023-06-28 276.19 279.11 271.59 277.36 0.4M
2023-06-27 274.16 278.69 271.53 277.06 0.4M
2023-06-26 266.67 276.05 266.67 273.46 0.3M
2023-06-23 265.19 267.84 262.75 267.40 0.4M
2023-06-22 271.47 273.00 268.22 270.54 0.8M
2023-06-21 271.09 278.63 270.01 275.62 0.5M
2023-06-20 273.31 273.31 267.81 272.10 0.4M
2023-06-16 280.01 280.06 275.48 276.31 0.3M
2023-06-15 274.00 280.26 274.00 278.45 0.5M
2023-06-14 278.65 279.55 270.52 273.26 0.3M
2023-06-13 275.25 282.79 274.42 275.35 0.6M
2023-06-12 270.28 274.89 268.91 269.47 0.7M
2023-06-09 277.42 280.66 274.51 276.40 0.4M
2023-06-08 279.14 281.64 274.70 278.19 0.6M
2023-06-07 273.52 280.33 272.47 279.21 0.5M
2023-06-06 263.59 272.45 262.85 271.06 0.6M
2023-06-05 275.45 276.97 265.53 267.75 0.6M
2023-06-02 265.24 275.41 263.41 272.45 1.9M
2023-06-01 247.27 261.15 247.27 259.18 0.7M
2023-05-31 250.05 252.41 246.04 246.78 0.9M
2023-05-30 254.47 256.47 251.84 256.03 0.4M
2023-05-26 262.53 264.64 257.95 259.80 0.4M
2023-05-25 262.79 263.50 257.80 261.12 0.5M
2023-05-24 266.31 270.10 263.89 267.92 0.5M
2023-05-23 267.30 268.64 263.98 265.65 0.3M
2023-05-22 260.20 266.80 260.20 264.87 0.7M
2023-05-19 262.76 263.01 258.19 260.01 0.4M
2023-05-18 254.65 259.73 250.55 259.26 0.4M
2023-05-17 251.88 257.08 250.25 255.71 0.7M
2023-05-16 255.38 255.38 248.83 249.07 0.4M
2023-05-15 254.83 258.97 253.54 255.92 0.5M
2023-05-12 254.47 257.41 251.31 253.00 0.4M
2023-05-11 255.61 255.61 250.40 252.37 0.7M
2023-05-10 265.53 265.53 257.00 259.83 0.4M
2023-05-09 260.22 265.79 259.02 263.13 0.5M
2023-05-08 265.92 268.68 261.29 262.10 0.4M
2023-05-05 262.63 264.91 260.93 261.58 0.7M
2023-05-04 254.21 256.48 249.42 254.58 0.6M
2023-05-03 252.50 258.50 252.25 253.53 0.8M
2023-05-02 269.36 269.67 255.47 256.75 1.0M
2023-05-01 270.30 274.99 269.30 273.29 0.4M
2023-04-28 267.38 276.49 265.64 274.13 0.5M
2023-04-27 265.94 270.85 264.02 268.08 0.6M
2023-04-26 274.33 277.32 266.95 268.80 0.8M
2023-04-25 281.21 282.27 272.60 274.46 0.7M
2023-04-24 277.67 288.38 277.67 286.18 0.5M
2023-04-21 283.97 283.97 275.69 277.82 0.7M
2023-04-20 283.12 284.69 279.51 282.82 0.5M
2023-04-19 284.54 288.65 281.31 287.21 0.6M
2023-04-18 285.00 288.55 283.23 286.77 0.3M
2023-04-17 287.86 289.62 283.91 286.68 0.3M
2023-04-14 290.40 291.35 285.05 288.08 0.4M
2023-04-13 288.37 291.24 287.61 288.72 0.3M
2023-04-12 288.20 290.13 283.41 287.85 0.3M
2023-04-11 283.67 288.35 280.99 286.19 0.4M
2023-04-10 278.76 286.22 278.76 282.04 0.3M
2023-04-06 282.97 283.17 277.99 278.33 0.3M
2023-04-05 283.42 285.85 279.08 282.67 0.4M
2023-04-04 295.63 295.63 280.41 284.11 0.9M
2023-04-03 295.00 298.82 290.57 293.50 1.0M
2023-03-31 275.43 278.50 274.17 277.13 0.4M
2023-03-30 281.03 281.58 273.18 274.30 0.6M
2023-03-29 278.92 279.00 274.87 277.38 0.5M
2023-03-28 267.91 276.17 267.50 275.07 0.7M
2023-03-27 262.45 269.86 258.50 268.62 0.8M
2023-03-24 252.23 258.90 250.69 257.38 0.9M
2023-03-23 267.97 270.33 255.51 258.64 0.7M
2023-03-22 276.65 276.87 265.57 265.76 0.9M
2023-03-21 274.42 278.44 272.62 275.25 0.9M
2023-03-20 259.50 267.62 258.67 265.45 0.8M
2023-03-17 264.19 264.19 253.97 257.59 1.0M
2023-03-16 256.53 266.89 253.75 265.48 1.3M
2023-03-15 269.87 269.87 257.08 262.71 1.7M
2023-03-14 283.92 292.82 277.63 283.46 1.0M
2023-03-13 284.75 292.18 278.38 281.53 1.3M
2023-03-10 301.75 306.76 292.91 294.39 1.0M
2023-03-09 318.04 321.80 301.38 301.98 0.9M
2023-03-08 321.83 324.60 313.32 317.06 0.5M
2023-03-07 328.25 329.17 321.87 322.31 0.8M
2023-03-06 329.16 331.45 327.70 329.44 0.5M
2023-03-03 320.16 331.64 319.50 330.41 0.6M
2023-03-02 317.45 327.69 315.12 326.06 0.8M
2023-03-01 310.78 320.81 310.78 319.39 0.6M
2023-02-28 317.91 318.94 310.56 310.90 0.5M
2023-02-27 310.04 316.32 308.70 314.73 0.4M
2023-02-24 300.07 310.70 297.18 309.95 0.7M
2023-02-23 304.91 307.55 299.67 303.62 0.5M
2023-02-22 302.89 306.99 294.55 297.75 1.5M
2023-02-21 310.81 316.02 306.16 306.57 0.6M
2023-02-17 322.58 322.76 309.61 312.48 1.2M
2023-02-16 326.41 332.42 324.94 327.45 0.4M
2023-02-15 326.28 326.28 319.65 326.13 0.4M
2023-02-14 327.85 335.40 325.15 330.72 0.7M
2023-02-13 325.63 333.26 321.82 331.44 0.9M
2023-02-10 320.12 329.53 320.11 329.24 0.7M
2023-02-09 328.54 328.54 316.83 317.69 0.7M
2023-02-08 325.76 330.49 322.53 329.01 0.5M
2023-02-07 319.94 324.73 316.41 323.86 0.7M
2023-02-06 317.17 318.24 311.59 316.56 0.3M
2023-02-03 314.99 326.20 314.63 315.68 0.7M
2023-02-02 325.23 326.35 310.91 313.87 1.0M
2023-02-01 328.49 330.99 317.58 327.36 0.8M
2023-01-31 322.08 330.35 321.60 330.05 0.3M
2023-01-30 323.38 326.54 320.57 323.17 0.8M
2023-01-27 329.52 332.18 324.40 325.94 0.9M
2023-01-26 327.95 329.61 319.64 329.49 0.8M
2023-01-25 314.66 326.16 310.50 324.85 0.9M
2023-01-24 317.94 317.94 308.50 316.77 0.9M
2023-01-23 322.97 323.04 317.02 318.58 1.0M
2023-01-20 317.85 323.20 313.78 320.51 0.8M
2023-01-19 315.68 318.95 310.88 315.90 1.1M
2023-01-18 333.40 336.30 316.35 316.64 1.3M
2023-01-17 328.81 330.99 326.24 330.09 0.6M
2023-01-13 326.66 328.64 320.19 327.94 0.5M
2023-01-12 319.20 330.94 318.60 325.62 1.3M
2023-01-11 320.15 321.18 313.33 317.74 0.8M
2023-01-10 312.25 319.38 308.31 318.06 1.0M
2023-01-09 313.13 318.58 310.90 312.23 1.1M
2023-01-06 301.03 309.67 299.77 305.58 1.2M
2023-01-05 290.83 297.99 289.49 296.14 0.7M
2023-01-04 284.70 293.03 283.70 290.66 0.8M
2023-01-03 301.82 303.97 284.61 289.59 0.8M