通力公司

KNEBV
🏛️ 美国 →
67.25
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
2022-12-30 51.59 51.59 51.59 51.59 0.0M
2022-12-29 51.39 51.39 51.39 51.39 0.0M
2022-12-22 50.45 50.45 49.70 49.70 0.0M
2022-12-16 50.70 50.70 50.70 50.70 0.0M
2022-12-14 51.64 51.64 51.64 51.64 0.0M
2022-12-06 49.94 49.94 49.94 49.94 0.0M
2022-12-05 50.75 50.75 50.75 50.75 0.0M
2022-11-22 47.84 47.84 47.84 47.84 0.0M
2022-11-15 50.42 50.42 50.42 50.42 0.0M
2022-11-14 50.70 50.70 50.70 50.70 0.0M
2022-11-11 49.35 49.35 49.35 49.35 0.0M
2022-11-07 43.05 43.05 43.05 43.05 0.0M
2022-10-24 37.12 37.12 37.12 37.12 0.0M
2022-10-17 37.72 37.72 37.72 37.72 0.0M
2022-10-13 36.85 37.44 36.85 37.44 0.0M
2022-10-12 37.60 37.60 37.60 37.60 0.0M
2022-10-04 39.30 39.30 39.30 39.30 0.0M
2022-09-29 38.00 38.00 38.00 38.00 0.0M
2022-09-27 36.78 36.78 36.78 36.78 0.0M
2022-09-26 36.85 36.85 36.85 36.85 0.0M
2022-09-23 37.05 38.55 36.05 37.20 0.0M
2022-09-21 40.00 40.00 40.00 40.00 0.0M
2022-09-16 42.60 42.60 42.60 42.60 0.0M
2022-09-13 40.34 41.10 40.34 41.10 0.0M
2022-09-09 40.00 40.00 40.00 40.00 0.0M
2022-09-08 38.19 39.10 38.19 39.10 0.0M
2022-08-24 38.60 38.60 38.60 38.60 0.0M
2022-08-05 42.01 42.01 42.01 42.01 0.0M
2022-08-03 43.00 43.00 43.00 43.00 0.0M
2022-07-29 45.43 45.43 45.43 45.43 0.0M
2022-07-27 43.70 43.70 43.70 43.70 0.0M
2022-07-22 44.65 44.65 44.65 44.65 0.0M
2022-07-15 45.71 45.80 45.71 45.80 0.0M
2022-06-30 45.93 47.00 45.93 47.00 0.0M
2022-06-28 46.14 46.75 46.14 46.75 0.0M
2022-06-27 46.25 46.25 46.25 46.25 0.0M
2022-06-24 46.45 46.53 46.45 46.53 0.0M
2022-06-22 47.55 47.55 47.55 47.55 0.0M
2022-06-15 46.77 47.65 46.77 47.65 0.0M
2022-06-14 46.60 46.60 45.90 46.33 0.0M
2022-06-06 53.71 53.71 53.71 53.71 0.0M
2022-05-26 49.04 50.75 49.04 50.75 0.0M
2022-05-23 48.15 48.50 48.15 48.50 0.0M
2022-05-19 44.65 45.46 44.65 45.46 0.0M
2022-05-18 45.50 45.50 45.50 45.50 0.0M
2022-05-13 45.88 45.88 45.88 45.88 0.0M
2022-05-12 43.64 43.65 43.64 43.65 0.0M
2022-05-11 45.68 45.68 45.68 45.68 0.0M
2022-04-27 48.00 48.00 48.00 48.00 0.0M
2022-04-25 48.61 48.61 48.61 48.61 0.0M
2022-04-19 49.75 50.15 49.75 50.15 0.0M
2022-04-14 49.95 50.71 49.75 49.75 0.0M
2022-04-13 51.55 51.55 51.55 51.55 0.0M
2022-04-11 51.25 51.25 51.25 51.25 0.0M
2022-03-31 52.95 54.35 52.95 54.35 0.0M
2022-03-24 54.85 54.85 54.85 54.85 0.0M
2022-03-15 52.17 53.10 52.05 53.10 0.0M
2022-03-14 53.44 54.50 53.44 54.20 0.0M
2022-03-10 54.30 55.10 54.20 55.10 0.0M
2022-03-02 55.25 55.92 55.25 55.39 0.0M
2022-03-01 56.85 56.85 56.85 56.85 0.0M
2022-02-25 57.70 57.70 57.70 57.70 0.0M
2022-02-24 56.07 56.07 56.07 56.07 0.0M
2022-02-23 58.35 58.35 58.35 58.35 0.0M
2022-02-22 59.00 59.00 58.27 58.27 0.0M
2022-02-18 60.00 60.00 60.00 60.00 0.0M
2022-02-17 61.63 61.63 61.63 61.63 0.0M
2022-02-16 62.51 62.51 62.51 62.51 0.0M
2022-02-15 62.75 62.75 62.75 62.75 0.0M
2022-02-14 63.00 63.00 60.41 61.60 0.0M
2022-02-03 62.37 64.00 62.37 64.00 0.0M
2022-02-01 63.73 64.25 63.73 64.25 0.0M
2022-01-31 63.75 63.75 63.75 63.75 0.0M
2022-01-28 62.04 62.04 62.04 62.04 0.0M
2022-01-26 63.56 63.85 61.46 61.46 0.0M
2022-01-24 63.92 63.92 63.92 63.92 0.0M
2022-01-18 66.72 66.72 66.72 66.72 0.0M
2022-01-11 69.21 69.21 69.21 69.21 0.0M
2022-01-10 67.56 67.56 67.56 67.56 0.0M
2022-01-07 70.65 70.65 70.65 70.65 0.0M
2022-01-05 70.70 70.70 70.70 70.70 0.0M
2022-01-03 69.63 69.63 69.63 69.63 0.0M