Penoles

PEOLES
🏛️ 美国 →
44.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:40 44.00 44.00 44.00 44.00 1.9K
09:45 45.00 45.00 45.00 45.00 0.1K
10:05 42.46 42.46 42.46 42.46 1.0K
10:35 44.93 44.93 44.93 44.93 0.2K
12:15 44.60 44.60 44.60 44.60 0.1K
13:35 44.65 44.65 44.65 44.65 1.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 45.00 45.00 44.00 44.00 0.0M
2025-09-26 44.00 45.00 42.46 44.65 0.0M
2025-09-25 42.71 42.75 42.71 42.75 0.0M
2025-09-24 41.67 42.65 41.67 41.95 0.0M
2025-09-23 42.50 42.50 41.68 41.68 0.0M
2025-09-22 42.00 42.50 41.20 42.50 0.0M
2025-09-19 39.00 43.66 39.00 40.65 0.0M
2025-09-18 39.50 39.60 37.32 37.38 0.0M
2025-09-17 42.00 42.00 40.45 40.45 0.0M
2025-09-16 42.83 42.83 42.10 42.10 0.0M
2025-09-15 43.23 43.99 42.24 42.24 0.0M
2025-09-12 43.38 43.84 42.00 43.45 0.0M
2025-09-11 42.40 44.01 41.62 43.38 0.0M
2025-09-10 40.45 41.12 40.00 41.00 0.0M
2025-09-09 39.49 39.49 39.49 39.49 0.0M
2025-09-08 40.00 40.01 39.00 39.70 0.0M
2025-09-05 37.50 38.64 37.50 37.80 0.0M
2025-09-04 37.69 37.69 36.40 36.40 0.0M
2025-09-03 33.29 38.14 33.29 37.38 0.0M
2025-09-02 33.00 35.15 33.00 34.90 0.0M
2025-08-29 32.25 32.84 32.13 32.13 0.0M
2025-08-28 30.50 30.50 30.50 30.50 0.0M
2025-08-27 28.45 29.90 28.45 29.90 0.0M
2025-08-26 30.04 30.04 29.00 29.00 0.0M
2025-08-25 29.60 29.60 29.60 29.60 0.0M
2025-08-22 29.80 29.80 29.80 29.80 0.0M
2025-08-21 28.90 29.49 28.90 29.49 0.0M
2025-08-20 28.50 28.50 28.50 28.50 0.0M
2025-08-15 29.00 29.00 27.85 27.85 0.0M
2025-08-14 30.57 30.57 29.25 29.25 0.0M
2025-08-13 32.47 32.47 30.57 30.57 0.0M
2025-08-12 30.50 30.50 30.50 30.50 0.0M
2025-08-11 29.80 31.96 29.80 31.27 0.0M
2025-08-08 31.67 32.00 31.42 31.99 0.0M
2025-08-07 30.50 30.60 30.50 30.60 0.0M
2025-08-06 25.60 29.40 25.60 29.40 0.0M
2025-08-05 26.24 26.50 25.27 25.27 0.0M
2025-08-04 25.00 25.00 25.00 25.00 0.0M
2025-07-30 25.99 25.99 25.99 25.99 0.0M
2025-07-28 26.66 26.66 26.66 26.66 0.0M
2025-07-23 27.44 27.49 27.44 27.49 0.0M
2025-07-22 26.90 27.43 25.95 27.43 0.0M
2025-07-21 28.00 28.02 27.50 27.50 0.0M
2025-07-16 27.00 27.00 27.00 27.00 0.0M
2025-07-15 27.01 27.01 27.00 27.00 0.0M
2025-07-14 28.13 28.13 28.13 28.13 0.0M
2025-07-11 28.47 28.47 28.47 28.47 0.0M
2025-07-10 27.00 27.00 27.00 27.00 0.0M
2025-07-09 25.16 25.16 25.16 25.16 0.0M
2025-07-03 25.50 27.00 25.50 27.00 0.0M
2025-07-01 25.75 25.75 25.75 25.75 0.0M
2025-06-30 25.60 25.60 25.60 25.60 0.0M
2025-06-25 25.60 25.60 25.60 25.60 0.0M
2025-06-23 25.46 25.46 25.46 25.46 0.0M
2025-06-20 25.10 25.10 25.10 25.10 0.0M
2025-06-16 26.60 26.60 26.60 26.60 0.0M
2025-06-10 25.20 25.20 23.42 24.91 0.0M
2025-06-09 25.50 26.68 25.50 26.12 0.0M
2025-06-06 25.43 25.50 25.37 25.50 0.0M
2025-06-05 23.50 23.80 23.50 23.80 0.0M
2025-06-04 22.50 22.50 20.75 20.75 0.0M
2025-06-03 21.32 21.32 21.32 21.32 0.0M
2025-06-02 22.00 22.00 22.00 22.00 0.0M
2025-05-30 20.35 20.35 20.35 20.35 0.0M
2025-05-28 20.10 20.10 20.10 20.10 0.0M
2025-05-21 21.95 22.00 21.95 22.00 0.0M
2025-05-20 19.95 21.45 19.95 19.95 0.0M
2025-05-19 20.05 20.05 20.05 20.05 0.0M
2025-05-16 19.50 19.50 19.50 19.50 0.0M
2025-05-14 20.00 20.49 20.00 20.49 0.0M
2025-05-12 21.50 21.50 20.00 20.00 0.0M
2025-05-08 22.00 22.00 20.04 20.04 0.0M
2025-05-07 21.00 21.00 21.00 21.00 0.0M
2025-05-06 21.20 21.20 21.20 21.20 0.0M
2025-05-05 20.06 20.06 20.06 20.06 0.0M
2025-04-29 20.25 20.25 20.25 20.25 0.0M
2025-04-28 20.75 20.75 20.75 20.75 0.0M
2025-04-24 22.00 22.00 22.00 22.00 0.0M
2025-04-21 21.50 21.50 21.50 21.50 0.0M
2025-04-17 20.60 21.50 20.60 21.50 0.0M
2025-04-16 20.00 20.00 20.00 20.00 0.0M
2025-04-14 19.85 20.10 19.85 20.10 0.0M
2025-04-11 16.02 16.51 16.02 16.51 0.0M
2025-04-10 15.95 15.95 15.95 15.95 0.0M
2025-04-09 15.92 15.92 15.92 15.92 0.0M
2025-04-04 17.50 17.50 17.50 17.50 0.0M
2025-04-03 19.88 20.20 19.88 20.10 0.0M
2025-04-01 18.54 18.64 18.54 18.61 0.0M
2025-03-27 17.70 17.70 17.70 17.70 0.0M
2025-03-24 18.25 18.25 17.01 17.01 0.0M
2025-03-20 17.48 17.48 17.48 17.48 0.0M
2025-03-18 20.23 20.40 18.50 18.50 0.0M
2025-03-17 20.00 20.00 20.00 20.00 0.0M
2025-03-14 18.40 20.50 18.40 20.50 0.0M
2025-03-13 18.75 19.60 18.75 19.60 0.0M
2025-03-12 18.02 18.65 18.02 18.65 0.0M
2025-03-11 16.72 16.72 16.72 16.72 0.0M
2025-03-10 17.60 17.60 16.84 17.60 0.0M
2025-03-07 16.85 17.65 16.85 17.65 0.0M
2025-03-06 16.50 16.75 16.50 16.75 0.0M
2025-03-05 16.25 16.25 16.25 16.25 0.0M
2025-02-28 14.11 14.11 14.11 14.11 0.0M
2025-02-26 15.50 15.50 15.50 15.50 0.0M
2025-02-20 16.25 16.25 16.25 16.25 0.0M
2025-02-12 16.00 16.00 15.00 15.00 0.0M
2025-02-11 15.30 15.30 15.30 15.30 0.0M
2025-01-30 13.37 13.37 13.37 13.37 0.0M
2025-01-23 13.43 13.43 13.43 13.43 0.0M
2025-01-10 13.40 13.40 13.35 13.35 0.0M
2025-01-02 13.35 13.35 13.35 13.35 0.0M