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
2024-12-31 268.32 273.48 267.95 271.23 0.3M
2024-12-30 265.07 269.45 261.98 267.56 0.3M
2024-12-27 264.99 267.57 262.80 264.94 0.4M
2024-12-26 264.21 265.29 260.30 265.03 0.4M
2024-12-24 261.73 264.23 258.01 263.64 0.3M
2024-12-23 258.79 261.53 257.78 260.96 0.4M
2024-12-20 262.17 267.43 261.05 264.85 0.7M
2024-12-19 270.42 271.91 263.14 263.91 0.6M
2024-12-18 276.67 279.83 265.61 266.48 0.7M
2024-12-17 278.00 278.00 273.35 276.45 0.7M
2024-12-16 281.62 285.17 279.68 280.35 0.3M
2024-12-13 287.81 287.81 283.39 283.89 0.5M
2024-12-12 290.53 290.75 286.45 287.06 0.4M
2024-12-11 288.52 293.81 285.65 291.62 0.6M
2024-12-10 286.10 290.09 283.01 286.25 0.4M
2024-12-09 286.84 290.63 286.02 286.10 0.8M
2024-12-06 294.03 294.19 283.69 284.08 1.1M
2024-12-05 298.70 301.30 295.09 295.29 0.4M
2024-12-04 303.50 303.50 294.23 297.23 0.6M
2024-12-03 305.42 306.23 299.32 303.15 0.4M
2024-12-02 303.09 303.67 299.25 302.40 0.3M
2024-11-29 303.52 304.18 301.98 303.30 0.2M
2024-11-27 301.40 306.03 299.92 301.24 0.3M
2024-11-26 304.15 304.35 298.48 300.33 0.6M
2024-11-25 309.84 311.28 302.20 303.78 0.6M
2024-11-22 304.27 310.13 303.44 307.26 0.9M
2024-11-21 300.82 306.35 299.52 303.86 0.9M
2024-11-20 293.46 298.00 293.46 297.65 0.4M
2024-11-19 291.98 296.39 291.40 293.81 0.3M
2024-11-18 296.91 298.16 294.23 295.48 0.3M
2024-11-15 297.40 300.51 291.19 292.10 0.3M
2024-11-14 298.39 299.84 293.97 296.86 0.5M
2024-11-13 303.49 303.49 296.33 297.69 0.4M
2024-11-12 304.49 307.96 301.53 302.07 0.6M
2024-11-11 297.25 305.83 297.25 304.86 1.2M
2024-11-08 298.42 300.96 295.49 298.17 0.4M
2024-11-07 304.24 304.24 297.69 301.40 0.6M
2024-11-06 292.05 306.95 290.59 304.32 2.8M
2024-11-05 276.86 279.71 275.98 279.31 0.5M
2024-11-04 273.26 277.94 273.16 276.01 0.5M
2024-11-01 275.95 277.00 270.98 271.79 0.5M
2024-10-31 274.84 277.43 273.30 274.57 0.3M
2024-10-30 272.49 276.60 271.93 272.56 0.8M
2024-10-29 275.95 275.95 270.66 272.03 0.6M
2024-10-28 271.17 276.53 270.08 275.92 0.6M
2024-10-25 278.89 280.53 276.52 278.77 0.7M
2024-10-24 277.18 277.63 271.40 274.92 0.3M
2024-10-23 277.72 279.49 274.66 276.10 0.4M
2024-10-22 281.02 281.44 277.71 278.12 0.3M
2024-10-21 281.68 283.05 278.66 280.20 0.4M
2024-10-18 285.57 286.64 279.12 279.53 0.7M
2024-10-17 286.29 287.49 283.00 287.32 0.3M
2024-10-16 285.76 288.14 285.55 287.29 0.3M
2024-10-15 287.60 288.13 283.44 283.95 0.8M
2024-10-14 294.44 295.68 292.80 295.12 0.6M
2024-10-11 293.50 298.35 293.50 297.61 0.3M
2024-10-10 293.44 297.45 291.54 295.00 0.5M
2024-10-09 290.93 294.84 290.01 292.57 0.8M
2024-10-08 297.32 297.67 291.30 293.61 0.6M
2024-10-07 302.54 304.37 300.42 301.90 0.4M
2024-10-04 300.37 303.07 298.59 301.90 0.8M
2024-10-03 292.49 298.66 289.81 298.46 0.9M
2024-10-02 294.86 296.25 289.35 292.05 0.4M
2024-10-01 281.74 293.19 281.38 290.60 1.5M
2024-09-30 281.10 286.69 280.44 283.71 0.8M
2024-09-27 278.83 283.48 278.36 282.98 0.7M
2024-09-26 278.88 281.16 273.80 275.92 1.4M
2024-09-25 292.25 292.83 283.62 284.81 0.7M
2024-09-24 298.00 300.00 293.09 293.91 0.4M
2024-09-23 290.94 295.75 289.79 293.31 0.4M
2024-09-20 290.01 292.82 287.21 290.89 0.6M
2024-09-19 291.36 294.17 286.95 290.92 0.5M
2024-09-18 284.56 289.51 282.66 283.71 0.5M
2024-09-17 278.62 286.43 278.62 285.71 1.0M
2024-09-16 274.91 278.27 273.75 277.12 0.5M
2024-09-13 273.79 275.78 269.20 271.23 0.8M
2024-09-12 271.19 274.24 267.03 270.82 0.5M
2024-09-11 269.95 270.11 262.18 268.61 1.1M
2024-09-10 275.09 275.09 265.88 268.63 1.0M
2024-09-09 275.08 278.05 274.48 274.49 0.7M
2024-09-06 280.05 283.37 273.30 274.44 0.8M
2024-09-05 284.27 284.27 279.47 279.76 0.4M
2024-09-04 285.42 288.26 280.61 281.16 0.5M
2024-09-03 293.00 293.00 283.38 285.44 0.7M
2024-08-30 298.12 298.60 294.94 298.57 0.4M
2024-08-29 299.30 301.53 295.42 299.44 0.6M
2024-08-28 297.72 297.72 294.00 295.82 0.4M
2024-08-27 303.84 304.15 300.22 302.09 0.2M
2024-08-26 307.08 309.54 303.23 304.72 0.6M
2024-08-23 295.97 303.69 295.83 302.58 0.3M
2024-08-22 295.37 296.79 293.52 293.98 0.3M
2024-08-21 296.81 298.23 294.19 295.16 0.6M
2024-08-20 303.34 303.96 293.84 293.98 0.6M
2024-08-19 302.63 307.16 302.63 304.09 0.4M
2024-08-16 300.18 302.82 300.06 301.96 0.4M
2024-08-15 299.74 304.08 299.74 302.41 0.6M
2024-08-14 299.25 299.69 295.45 296.47 0.2M
2024-08-13 298.81 299.19 295.09 297.75 0.6M
2024-08-12 300.10 302.58 298.76 300.09 0.3M
2024-08-09 298.98 299.76 296.94 297.72 0.5M
2024-08-08 294.36 299.82 293.82 299.02 0.4M
2024-08-07 300.31 302.41 292.10 292.31 1.1M
2024-08-06 294.66 298.45 293.31 293.97 0.5M
2024-08-05 295.56 299.19 290.78 295.63 1.2M
2024-08-02 318.14 318.14 303.74 306.88 1.0M
2024-08-01 336.20 337.57 319.50 323.13 0.8M
2024-07-31 335.44 340.19 334.45 337.37 0.5M
2024-07-30 329.22 332.57 327.13 331.44 0.4M
2024-07-29 333.67 335.20 328.28 330.29 0.4M
2024-07-26 333.67 336.82 329.02 334.11 0.7M
2024-07-25 318.42 332.54 318.18 329.74 0.6M
2024-07-24 326.20 328.21 319.57 319.57 0.6M
2024-07-23 325.59 329.10 323.95 327.29 0.4M
2024-07-22 327.43 330.58 325.23 327.19 0.5M
2024-07-19 328.28 334.13 324.13 328.88 0.8M
2024-07-18 333.72 337.21 330.33 331.35 0.7M
2024-07-17 335.00 338.56 332.77 333.76 0.4M
2024-07-16 327.52 335.75 325.62 335.10 1.3M
2024-07-15 319.52 332.77 318.33 329.21 0.9M
2024-07-12 317.66 318.54 315.74 317.35 0.3M
2024-07-11 308.80 316.01 308.01 315.25 0.4M
2024-07-10 305.00 308.28 303.50 307.76 0.3M
2024-07-09 307.47 308.90 304.65 305.12 0.5M
2024-07-08 308.56 310.54 307.56 309.85 0.3M
2024-07-05 314.00 315.92 307.74 309.79 0.4M
2024-07-03 313.71 318.03 313.71 314.89 0.2M
2024-07-02 314.37 316.57 310.83 313.12 0.1M
2024-07-01 317.51 318.10 311.30 311.86 0.3M
2024-06-28 316.00 318.10 314.94 316.18 0.9M
2024-06-27 313.41 314.97 310.81 313.26 0.2M
2024-06-26 314.12 314.12 310.13 311.42 0.3M
2024-06-25 312.56 315.26 311.40 315.00 0.3M
2024-06-24 305.77 315.60 305.77 313.76 0.5M
2024-06-21 304.95 305.81 302.56 305.34 0.3M
2024-06-20 303.16 306.31 301.60 304.36 0.2M
2024-06-18 300.80 305.40 300.64 301.07 0.3M
2024-06-17 295.71 300.84 294.96 300.12 0.5M
2024-06-14 301.64 301.64 293.58 295.30 0.8M
2024-06-13 309.32 309.83 300.48 303.48 0.3M
2024-06-12 313.50 314.15 309.80 310.55 0.4M
2024-06-11 308.00 309.36 303.52 308.79 0.2M
2024-06-10 303.28 312.22 302.76 309.85 0.7M
2024-06-07 298.81 303.06 297.46 301.44 0.4M
2024-06-06 300.00 301.14 297.03 300.23 0.6M
2024-06-05 301.17 301.22 297.74 299.74 0.4M
2024-06-04 302.61 303.24 297.04 298.80 0.7M
2024-06-03 322.45 322.45 303.31 305.76 0.9M
2024-05-31 315.00 321.98 314.22 321.39 0.4M
2024-05-30 314.17 316.90 314.03 315.02 0.1M
2024-05-29 318.06 319.72 313.47 313.90 0.3M
2024-05-28 318.22 323.37 317.64 320.93 0.3M
2024-05-24 316.31 318.11 313.87 315.33 0.2M
2024-05-23 318.88 321.20 313.08 314.49 0.3M
2024-05-22 328.50 328.50 315.33 317.13 0.4M
2024-05-21 328.67 332.76 328.14 328.90 0.3M
2024-05-20 328.20 331.77 327.14 329.62 0.3M
2024-05-17 326.09 328.19 324.77 327.67 0.2M
2024-05-16 324.15 326.87 323.85 325.49 0.3M
2024-05-15 325.59 326.58 317.80 324.95 0.3M
2024-05-14 322.39 325.94 322.23 325.42 0.2M
2024-05-13 321.60 324.45 321.08 322.59 0.1M
2024-05-10 325.73 327.74 319.62 320.83 0.3M
2024-05-09 319.68 324.75 319.68 324.69 0.3M
2024-05-08 317.40 321.69 316.42 318.96 0.4M
2024-05-07 318.61 322.78 318.41 319.93 0.2M
2024-05-06 317.18 322.20 317.18 319.24 0.4M
2024-05-03 313.05 316.16 311.04 314.68 0.2M
2024-05-02 311.18 314.34 310.49 311.86 0.2M
2024-05-01 312.33 315.03 307.07 308.43 0.6M
2024-04-30 325.00 325.00 312.99 312.99 0.5M
2024-04-29 325.75 327.35 323.06 326.79 0.2M
2024-04-26 325.00 327.64 322.79 325.95 0.2M
2024-04-25 323.99 327.16 320.59 326.16 0.4M
2024-04-24 325.21 328.21 321.80 325.08 0.3M
2024-04-23 321.54 327.30 319.51 326.89 0.3M
2024-04-22 321.75 326.31 316.48 322.51 0.3M
2024-04-19 319.04 324.66 317.01 323.86 0.3M
2024-04-18 323.86 326.99 320.77 321.23 0.3M
2024-04-17 325.24 329.00 321.11 321.34 0.4M
2024-04-16 327.69 328.50 322.25 325.29 0.4M
2024-04-15 336.22 338.40 328.53 329.50 0.6M
2024-04-12 344.98 347.22 332.31 334.17 0.6M
2024-04-11 346.66 347.31 338.69 342.34 0.3M
2024-04-10 341.02 347.37 340.51 345.80 0.6M
2024-04-09 347.24 348.77 342.40 344.43 0.4M
2024-04-08 351.87 353.25 345.59 345.88 0.3M
2024-04-05 344.91 351.24 343.86 349.35 0.3M
2024-04-04 348.78 349.48 343.16 344.65 0.4M
2024-04-03 344.71 349.16 344.59 348.91 0.5M
2024-04-02 341.92 342.90 335.82 342.87 0.4M
2024-04-01 338.26 340.12 333.53 338.02 0.3M
2024-03-28 338.00 340.12 336.33 336.33 0.5M
2024-03-27 330.32 335.31 330.32 335.27 0.2M
2024-03-26 335.60 336.21 330.53 330.64 0.2M
2024-03-25 332.58 336.80 332.26 334.32 0.3M
2024-03-22 333.80 336.12 330.54 331.71 0.4M
2024-03-21 331.51 334.50 330.80 333.80 0.3M
2024-03-20 328.14 333.31 327.33 331.73 0.4M
2024-03-19 323.54 331.50 323.54 331.28 0.5M
2024-03-18 325.05 325.57 321.41 324.12 0.4M
2024-03-15 321.16 326.95 321.16 323.28 0.3M
2024-03-14 320.33 323.85 318.83 322.30 0.8M
2024-03-13 317.01 321.51 314.61 318.44 0.4M
2024-03-12 314.69 314.69 310.67 314.02 0.3M
2024-03-11 308.00 314.77 307.18 314.15 0.5M
2024-03-08 311.21 312.93 306.64 309.39 0.2M
2024-03-07 305.59 311.45 304.79 310.91 0.3M
2024-03-06 306.60 308.14 302.36 303.92 0.2M
2024-03-05 300.62 304.74 300.09 302.90 0.2M
2024-03-04 305.79 306.48 300.66 301.32 0.2M
2024-03-01 300.81 307.03 300.01 305.01 0.4M
2024-02-29 301.09 304.11 295.44 297.08 0.4M
2024-02-28 300.59 302.22 296.03 298.02 0.3M
2024-02-27 301.42 302.23 298.49 300.53 0.2M
2024-02-26 299.46 302.16 297.73 299.96 0.2M
2024-02-23 298.51 301.69 295.32 300.69 0.3M
2024-02-22 299.77 303.61 298.29 302.37 0.4M
2024-02-21 294.89 300.55 294.89 298.50 0.4M
2024-02-20 295.70 297.22 292.00 294.49 0.4M
2024-02-16 297.72 299.26 293.92 297.26 0.4M
2024-02-15 289.17 298.47 288.84 297.28 0.5M
2024-02-14 289.14 290.87 286.19 288.21 0.3M
2024-02-13 290.48 291.28 283.84 287.04 0.4M
2024-02-12 288.36 293.80 288.25 292.00 0.6M
2024-02-09 289.56 290.89 286.33 287.89 0.5M
2024-02-08 287.50 291.50 286.59 290.54 0.5M
2024-02-07 288.45 290.63 284.68 286.97 0.3M
2024-02-06 285.02 289.24 283.52 287.36 0.5M
2024-02-05 284.00 284.45 279.37 282.55 0.4M
2024-02-02 290.00 291.48 285.43 285.63 0.6M
2024-02-01 294.55 297.00 289.11 291.64 0.5M
2024-01-31 300.06 300.60 292.08 292.52 0.4M
2024-01-30 293.84 301.14 289.48 299.31 0.9M
2024-01-29 304.81 306.64 301.54 306.64 0.2M
2024-01-26 303.97 308.61 302.81 306.47 0.2M
2024-01-25 303.59 305.08 297.91 304.21 0.4M
2024-01-24 296.07 301.61 294.33 300.46 0.4M
2024-01-23 291.56 298.21 291.29 294.28 0.4M
2024-01-22 288.60 294.86 286.96 292.75 0.5M
2024-01-19 288.76 289.57 285.50 288.23 0.4M
2024-01-18 283.49 287.36 281.53 286.31 0.6M
2024-01-17 280.46 285.76 278.63 282.71 0.6M
2024-01-16 290.00 291.07 283.86 284.12 0.3M
2024-01-12 293.56 294.50 288.54 291.83 0.6M
2024-01-11 288.61 288.61 284.48 287.75 0.5M
2024-01-10 289.42 289.50 285.05 286.45 0.5M
2024-01-09 297.38 297.38 288.97 290.22 0.7M
2024-01-08 298.68 298.68 291.67 297.87 0.7M
2024-01-05 303.98 306.95 303.20 305.29 0.3M
2024-01-04 310.46 312.42 301.49 301.93 0.4M
2024-01-03 306.72 312.09 305.43 308.86 0.4M
2024-01-02 312.14 314.66 306.34 307.59 0.4M