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
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
2022-12-28 13.50 13.50 13.50 13.50 0.0M
2022-12-23 13.85 13.85 13.85 13.85 0.0M
2022-12-22 12.77 13.00 12.77 13.00 0.0M
2022-12-21 13.20 13.20 13.20 13.20 0.0M
2022-12-20 12.80 12.80 12.80 12.80 0.0M
2022-12-16 13.45 13.45 13.07 13.07 0.0M
2022-12-15 14.15 14.15 14.15 14.15 0.0M
2022-12-14 14.30 14.30 13.85 13.90 0.0M
2022-12-13 13.80 13.80 13.80 13.80 0.0M
2022-12-12 13.73 13.73 13.73 13.73 0.0M
2022-12-07 14.15 14.15 13.31 13.31 0.0M
2022-12-05 13.74 13.74 13.25 13.25 0.0M
2022-12-02 14.10 14.10 14.10 14.10 0.0M
2022-12-01 13.75 13.75 13.75 13.75 0.0M
2022-11-23 14.30 14.60 14.25 14.60 0.0M
2022-11-22 14.35 14.35 14.35 14.35 0.0M
2022-11-21 14.40 14.40 14.40 14.40 0.0M
2022-11-18 14.05 14.55 14.05 14.55 0.0M
2022-11-17 14.05 14.05 14.05 14.05 0.0M
2022-11-15 14.18 14.18 13.83 13.83 0.0M
2022-11-14 15.05 15.05 15.05 15.05 0.0M
2022-11-11 14.70 15.05 14.70 15.05 0.0M
2022-11-10 13.90 14.37 13.90 14.37 0.0M
2022-11-09 13.20 13.62 13.20 13.62 0.0M
2022-11-08 13.19 13.19 13.19 13.19 0.0M
2022-11-07 12.80 12.80 12.60 12.60 0.0M
2022-11-01 11.97 12.25 11.90 12.25 0.0M
2022-10-31 10.01 11.31 10.01 11.31 0.0M
2022-10-28 10.42 10.42 10.42 10.42 0.0M
2022-10-27 11.05 11.05 10.99 10.99 0.0M
2022-10-26 9.95 9.95 9.95 9.95 0.0M
2022-10-24 10.25 10.50 10.25 10.50 0.0M
2022-10-18 9.90 9.90 9.12 9.12 0.0M
2022-10-14 9.90 9.90 9.90 9.90 0.0M
2022-10-12 10.85 11.00 10.85 11.00 0.0M
2022-10-11 11.46 11.46 11.46 11.46 0.0M
2022-10-07 11.40 11.40 11.40 11.40 0.0M
2022-10-06 11.21 11.21 11.21 11.21 0.0M
2022-10-05 10.40 10.50 10.40 10.40 0.0M
2022-10-04 10.85 10.85 10.85 10.85 0.0M
2022-09-30 9.80 9.80 9.80 9.80 0.0M
2022-09-29 9.20 9.30 9.20 9.30 0.0M
2022-09-27 8.80 8.80 8.80 8.80 0.0M
2022-09-26 8.50 8.50 8.50 8.50 0.0M
2022-09-19 10.65 10.65 10.65 10.65 0.0M
2022-09-16 11.32 11.32 10.90 10.90 0.0M
2022-09-15 10.40 10.40 10.40 10.40 0.0M
2022-09-14 11.39 11.39 11.39 11.39 0.0M
2022-09-12 9.45 10.15 9.45 10.15 0.0M
2022-09-09 8.85 8.85 8.85 8.85 0.0M
2022-09-08 8.35 8.35 8.35 8.35 0.0M
2022-09-07 8.00 8.00 8.00 8.00 0.0M
2022-09-02 8.45 8.45 8.45 8.45 0.0M
2022-08-31 7.85 7.85 7.38 7.38 0.0M
2022-08-30 8.15 8.15 8.15 8.15 0.0M
2022-08-29 8.22 8.35 8.02 8.35 0.0M
2022-08-26 8.65 8.65 8.61 8.61 0.0M
2022-08-23 8.79 8.79 8.79 8.79 0.0M
2022-08-22 8.50 8.50 8.50 8.50 0.0M
2022-08-19 8.85 9.00 8.50 9.00 0.0M
2022-08-18 8.61 8.61 8.61 8.61 0.0M
2022-08-17 9.10 9.10 9.10 9.10 0.0M
2022-08-05 8.97 8.97 8.97 8.97 0.0M
2022-08-04 9.54 9.55 9.25 9.40 0.0M
2022-08-03 9.35 9.35 9.35 9.35 0.0M
2022-08-02 9.45 9.45 9.45 9.45 0.0M
2022-07-29 9.96 9.96 9.96 9.96 0.0M
2022-07-28 10.20 10.20 10.20 10.20 0.0M
2022-07-27 9.39 9.39 9.39 9.39 0.0M
2022-07-25 9.51 9.74 9.51 9.74 0.0M
2022-07-22 9.55 9.55 9.55 9.55 0.0M
2022-07-19 8.94 8.94 8.94 8.94 0.0M
2022-07-18 9.35 9.35 9.35 9.35 0.0M
2022-07-12 9.35 9.35 9.35 9.35 0.0M
2022-07-11 9.35 9.35 9.35 9.35 0.0M
2022-07-07 8.58 9.11 8.54 8.54 0.0M
2022-07-06 8.82 8.82 8.74 8.74 0.0M
2022-07-01 8.86 9.46 8.86 9.46 0.0M
2022-06-30 8.92 9.75 8.86 8.86 0.0M
2022-06-27 10.00 10.00 8.98 8.98 0.0M
2022-06-23 9.74 10.00 8.82 9.60 0.0M
2022-06-17 11.00 11.00 11.00 11.00 0.0M
2022-06-16 9.74 10.35 9.74 10.35 0.0M
2022-06-15 9.80 10.19 9.80 9.84 0.0M
2022-06-14 9.80 10.13 9.80 9.98 0.0M
2022-06-13 9.61 9.61 9.61 9.61 0.0M
2022-06-06 10.26 10.86 10.26 10.86 0.0M
2022-06-03 10.70 11.32 10.70 11.32 0.0M
2022-06-02 11.22 11.22 11.22 11.22 0.0M
2022-06-01 11.49 11.49 10.95 10.95 0.0M
2022-05-27 11.00 11.44 11.00 11.44 0.0M
2022-05-26 12.15 12.15 12.15 12.15 0.0M
2022-05-25 11.50 11.97 11.50 11.97 0.0M
2022-05-24 11.74 12.05 11.70 12.05 0.0M
2022-05-23 11.99 11.99 11.99 11.99 0.0M
2022-05-19 11.31 11.31 11.31 11.31 0.0M
2022-05-18 10.25 10.25 10.14 10.14 0.0M
2022-05-17 10.55 10.55 10.55 10.55 0.0M
2022-05-16 10.00 10.00 10.00 10.00 0.0M
2022-05-13 9.40 9.40 9.40 9.40 0.0M
2022-05-09 9.75 10.15 9.75 10.15 0.0M
2022-05-05 10.90 10.90 10.90 10.90 0.0M
2022-05-04 10.41 10.65 10.41 10.65 0.0M
2022-05-03 10.60 10.60 10.60 10.60 0.0M
2022-04-28 10.52 10.52 10.52 10.52 0.0M
2022-04-27 11.55 11.55 10.95 10.95 0.0M
2022-04-26 11.20 11.20 11.20 11.20 0.0M
2022-04-25 11.65 11.82 11.65 11.82 0.0M
2022-04-22 11.62 12.40 11.50 12.22 0.0M
2022-04-20 12.60 12.60 12.60 12.60 0.0M
2022-04-19 12.75 12.75 12.01 12.19 0.0M
2022-04-18 12.75 13.18 12.50 13.18 0.0M
2022-04-14 12.60 12.75 12.60 12.75 0.0M
2022-04-13 12.45 12.45 12.45 12.45 0.0M
2022-04-12 12.45 12.45 12.44 12.44 0.0M
2022-04-11 12.45 12.45 12.45 12.45 0.0M
2022-04-08 12.37 12.38 12.37 12.38 0.0M
2022-04-06 12.24 12.24 12.24 12.24 0.0M
2022-04-04 12.13 13.00 12.13 12.66 0.0M
2022-03-30 12.70 12.70 12.70 12.70 0.0M
2022-03-29 12.56 12.79 11.90 12.79 0.0M
2022-03-28 12.90 12.90 12.90 12.90 0.0M
2022-03-24 13.39 13.39 12.34 13.15 0.0M
2022-03-23 12.34 13.20 12.34 13.20 0.0M
2022-03-22 13.25 13.25 13.24 13.24 0.0M
2022-03-21 11.83 12.99 11.83 12.99 0.0M
2022-03-18 12.31 12.51 12.31 12.51 0.0M
2022-03-17 11.81 12.29 11.80 12.29 0.0M
2022-03-16 11.70 11.70 11.01 11.46 0.0M
2022-03-15 11.66 11.66 11.66 11.66 0.0M
2022-03-14 11.81 11.81 11.41 11.41 0.0M
2022-03-11 13.15 13.15 12.12 12.12 0.0M
2022-03-10 13.47 13.50 13.47 13.50 0.0M
2022-03-09 14.43 14.43 12.80 13.15 0.0M
2022-03-08 14.50 14.77 14.11 14.35 0.0M
2022-03-07 14.12 14.12 14.12 14.12 0.0M
2022-03-04 14.24 14.62 14.10 14.10 0.0M
2022-03-03 13.92 14.15 13.92 14.15 0.0M
2022-03-02 13.40 13.40 13.39 13.39 0.0M
2022-03-01 13.00 13.25 12.25 13.25 0.0M
2022-02-28 11.39 12.43 11.39 12.30 0.0M
2022-02-25 12.22 12.22 12.22 12.22 0.0M
2022-02-24 12.19 12.43 11.90 12.22 0.0M
2022-02-23 11.82 11.90 11.82 11.90 0.0M
2022-02-22 11.92 11.92 11.42 11.80 0.0M
2022-02-18 11.92 11.92 11.92 11.92 0.0M
2022-02-17 11.49 11.72 11.49 11.71 0.0M
2022-02-16 11.33 11.33 11.33 11.33 0.0M
2022-02-15 11.15 11.15 11.15 11.15 0.0M
2022-02-14 10.71 11.52 10.71 11.52 0.0M
2022-02-11 11.00 11.40 11.00 11.40 0.0M
2022-02-10 10.77 10.77 10.77 10.77 0.0M
2022-02-09 10.40 10.59 10.24 10.59 0.0M
2022-02-08 10.28 10.77 10.11 10.40 0.0M
2022-02-07 10.30 10.89 10.19 10.72 0.0M
2022-02-04 10.94 10.94 10.94 10.94 0.0M
2022-02-02 10.67 10.77 10.67 10.77 0.0M
2022-02-01 10.80 10.80 10.80 10.80 0.0M
2022-01-31 11.00 11.00 10.11 10.77 0.0M
2022-01-28 10.80 10.80 10.65 10.65 0.0M
2022-01-26 10.94 11.03 10.60 10.87 0.0M
2022-01-25 10.94 11.20 10.94 11.20 0.0M
2022-01-24 11.03 11.45 11.03 11.45 0.1M
2022-01-20 11.64 11.96 11.64 11.71 0.0M
2022-01-19 11.90 11.90 11.80 11.90 0.0M
2022-01-18 11.40 11.48 11.40 11.48 0.0M
2022-01-14 12.00 12.00 12.00 12.00 0.0M
2022-01-13 11.60 11.85 11.60 11.85 0.0M
2022-01-12 11.76 12.00 11.76 12.00 0.0M
2022-01-11 11.40 11.40 11.25 11.25 0.0M
2022-01-10 11.05 11.13 11.05 11.13 0.0M
2022-01-06 11.05 11.05 11.05 11.05 0.0M
2022-01-04 11.79 11.79 11.79 11.79 0.0M