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
2023-12-27 15.00 15.00 15.00 15.00 0.0M
2023-12-21 13.65 13.88 13.65 13.88 0.0M
2023-12-19 15.00 15.00 15.00 15.00 0.0M
2023-12-18 15.11 15.11 15.11 15.11 0.0M
2023-12-15 15.50 15.50 15.50 15.50 0.0M
2023-12-01 15.00 15.81 15.00 15.81 0.0M
2023-11-29 14.00 14.00 14.00 14.00 0.0M
2023-11-28 14.00 14.00 14.00 14.00 0.0M
2023-11-27 14.00 14.00 14.00 14.00 0.0M
2023-11-24 13.43 13.43 13.43 13.43 0.0M
2023-11-17 13.80 13.80 13.80 13.80 0.0M
2023-11-15 13.60 13.60 13.60 13.60 0.0M
2023-11-14 13.05 13.05 13.05 13.05 0.0M
2023-11-08 13.02 13.02 13.02 13.02 0.0M
2023-11-06 12.98 13.10 12.98 13.10 0.0M
2023-11-03 12.67 12.67 12.67 12.67 0.0M
2023-10-24 11.00 11.00 11.00 11.00 0.0M
2023-10-23 11.67 11.67 11.67 11.67 0.0M
2023-10-20 12.00 12.04 12.00 12.04 0.0M
2023-10-19 11.17 11.17 11.17 11.17 0.0M
2023-10-18 12.02 12.02 10.80 10.80 0.0M
2023-10-02 10.90 11.10 10.90 11.10 0.0M
2023-09-28 11.76 11.76 11.76 11.76 0.0M
2023-09-27 11.19 11.39 11.19 11.39 0.0M
2023-09-13 12.67 12.67 12.67 12.67 0.0M
2023-09-11 13.03 13.03 13.03 13.03 0.0M
2023-09-08 13.00 13.00 12.25 12.75 0.0M
2023-09-05 13.00 13.00 13.00 13.00 0.0M
2023-09-01 14.50 14.50 14.50 14.50 0.0M
2023-08-30 13.67 13.67 13.67 13.67 0.0M
2023-08-14 12.88 12.88 12.88 12.88 0.0M
2023-08-09 12.24 12.24 12.04 12.04 0.0M
2023-08-01 13.59 13.59 13.59 13.59 0.0M
2023-07-31 14.00 14.00 14.00 14.00 0.0M
2023-07-28 14.04 14.04 14.04 14.04 0.0M
2023-07-27 13.03 13.03 12.83 12.83 0.0M
2023-07-26 13.78 13.78 13.78 13.78 0.0M
2023-07-25 14.00 14.00 14.00 14.00 0.0M
2023-07-20 14.11 14.11 14.11 14.11 0.0M
2023-07-18 14.25 14.25 14.25 14.25 0.0M
2023-07-13 14.50 14.50 14.50 14.50 0.0M
2023-07-12 14.90 14.90 14.90 14.90 0.0M
2023-07-11 13.68 13.92 13.68 13.89 0.0M
2023-07-10 13.00 13.00 13.00 13.00 0.0M
2023-07-05 14.07 14.07 14.07 14.07 0.0M
2023-06-29 13.90 13.97 13.90 13.97 0.0M
2023-06-28 14.10 14.10 14.10 14.10 0.0M
2023-06-15 15.60 15.60 15.60 15.60 0.0M
2023-06-14 15.71 15.71 15.71 15.71 0.0M
2023-06-13 15.70 15.70 15.70 15.70 0.0M
2023-06-08 16.54 16.54 16.54 16.54 0.0M
2023-06-06 15.60 15.60 15.60 15.60 0.0M
2023-06-01 16.20 16.20 16.20 16.20 0.0M
2023-05-31 15.42 15.42 15.42 15.42 0.0M
2023-05-30 16.55 16.55 16.55 16.55 0.0M
2023-05-17 16.02 16.02 16.02 16.02 0.0M
2023-05-15 15.05 15.05 15.05 15.05 0.0M
2023-05-11 15.20 15.20 15.05 15.05 0.0M
2023-05-03 15.07 15.07 15.07 15.07 0.0M
2023-05-01 15.40 15.40 15.40 15.40 0.0M
2023-04-26 15.69 15.69 15.69 15.69 0.0M
2023-04-25 14.90 14.90 14.90 14.90 0.0M
2023-04-24 15.50 15.50 15.50 15.50 0.0M
2023-04-21 14.15 14.40 13.90 13.90 0.0M
2023-04-20 14.50 14.50 14.50 14.50 0.0M
2023-04-18 14.50 14.50 14.50 14.50 0.0M
2023-04-17 14.70 14.70 14.70 14.70 0.0M
2023-04-13 14.86 14.86 14.66 14.66 0.0M
2023-04-12 15.60 15.60 14.85 14.85 0.0M
2023-04-11 15.50 15.50 15.50 15.50 0.0M
2023-04-06 15.50 15.50 15.50 15.50 0.0M
2023-04-05 14.80 14.80 14.80 14.80 0.0M
2023-03-31 15.00 15.02 14.80 14.80 0.0M
2023-03-29 15.00 15.00 15.00 15.00 0.0M
2023-03-28 14.25 14.85 14.25 14.85 0.0M
2023-03-27 13.95 13.95 12.84 13.80 0.0M
2023-03-24 13.40 13.40 13.40 13.40 0.0M
2023-03-23 13.60 14.30 13.40 14.30 0.0M
2023-03-22 13.45 13.45 13.25 13.25 0.0M
2023-03-21 13.40 13.40 13.40 13.40 0.0M
2023-03-20 14.00 14.00 14.00 14.00 0.0M
2023-03-17 13.30 14.33 13.30 14.33 0.0M
2023-03-15 12.40 12.40 12.20 12.20 0.0M
2023-03-13 11.56 12.05 11.56 12.05 0.0M
2023-03-03 13.10 13.10 13.10 13.10 0.0M
2023-03-01 12.60 12.70 12.40 12.70 0.0M
2023-02-28 11.90 11.90 11.90 11.90 0.0M
2023-02-27 12.20 12.20 11.31 11.95 0.0M
2023-02-22 12.70 12.77 12.70 12.77 0.0M
2023-02-21 12.79 12.79 12.79 12.79 0.0M
2023-02-17 12.30 12.30 12.30 12.30 0.0M
2023-02-15 12.39 12.39 12.35 12.35 0.0M
2023-02-13 13.11 13.11 13.11 13.11 0.0M
2023-02-10 12.60 12.60 12.60 12.60 0.0M
2023-02-09 13.11 13.11 13.11 13.11 0.0M
2023-02-08 12.95 12.96 12.95 12.96 0.0M
2023-02-03 13.72 13.72 13.72 13.72 0.0M
2023-02-02 14.40 14.40 14.40 14.40 0.0M
2023-01-30 14.53 14.53 14.40 14.40 0.0M
2023-01-26 14.90 14.90 14.86 14.86 0.0M
2023-01-25 15.02 15.02 14.87 14.87 0.0M
2023-01-23 14.71 14.71 14.71 14.71 0.0M
2023-01-20 15.04 15.24 14.87 15.24 0.0M
2023-01-19 15.40 15.40 15.15 15.15 0.0M
2023-01-18 15.22 15.37 14.89 14.89 0.0M
2023-01-17 15.30 15.30 15.20 15.27 0.1M
2023-01-12 15.35 15.81 15.35 15.81 0.0M
2023-01-09 15.44 15.44 15.44 15.44 0.0M
2023-01-04 14.35 15.00 14.35 15.00 0.0M