Onex公司

ONEX
🏛️ 美国 →
89.49
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
2025-09-29 89.49 89.49 89.49 89.49 0.0M
2025-09-26 88.14 88.14 88.14 88.14 0.0M
2025-09-25 88.38 88.38 88.17 88.17 0.0M
2025-09-24 88.50 88.50 88.50 88.50 0.0M
2025-09-22 88.41 89.42 87.51 89.42 0.0M
2025-09-19 89.45 89.45 89.35 89.35 0.0M
2025-09-18 89.38 89.66 89.38 89.64 0.0M
2025-09-16 89.95 89.95 89.95 89.95 0.0M
2025-09-10 88.04 88.33 87.90 88.09 0.0M
2025-09-09 87.60 87.60 87.60 87.60 0.0M
2025-09-05 87.29 87.29 87.29 87.29 0.0M
2025-09-03 84.76 84.76 84.76 84.76 0.0M
2025-08-28 84.69 85.63 84.62 85.63 0.0M
2025-08-27 83.17 84.37 83.17 84.37 0.0M
2025-08-26 85.07 85.07 85.07 85.07 0.0M
2025-08-25 81.73 83.38 81.73 83.24 0.0M
2025-08-22 84.20 84.20 84.20 84.20 0.0M
2025-08-21 81.31 81.31 81.31 81.31 0.0M
2025-08-20 81.60 81.75 81.37 81.50 0.0M
2025-08-15 81.98 81.98 81.98 81.98 0.0M
2025-08-12 82.17 82.45 82.17 82.39 0.0M
2025-08-11 80.94 80.94 80.85 80.85 0.0M
2025-08-06 81.99 81.99 81.99 81.99 0.0M
2025-08-05 81.46 82.15 81.46 82.15 0.0M
2025-08-04 81.72 81.72 81.72 81.72 0.0M
2025-08-01 80.87 80.87 80.87 80.87 0.0M
2025-07-30 82.97 82.97 82.95 82.95 0.0M
2025-07-29 82.50 82.55 82.50 82.55 0.0M
2025-07-28 82.92 82.92 82.80 82.80 0.0M
2025-07-25 83.34 83.34 83.32 83.32 0.0M
2025-07-24 84.12 84.12 83.69 83.69 0.0M
2025-07-21 82.76 82.76 82.76 82.76 0.0M
2025-07-17 83.35 83.35 83.35 83.35 0.0M
2025-07-16 81.43 81.43 81.43 81.43 0.0M
2025-07-15 82.38 82.50 82.25 82.31 0.0M
2025-07-14 83.47 83.64 83.47 83.58 0.0M
2025-07-11 81.38 81.38 81.38 81.38 0.0M
2025-07-10 82.21 82.21 82.21 82.21 0.0M
2025-07-09 81.98 82.22 81.98 82.01 0.0M
2025-07-08 82.93 82.93 82.12 82.12 0.0M
2025-07-07 81.77 81.77 81.77 81.77 0.0M
2025-07-03 83.42 83.42 83.32 83.32 0.0M
2025-07-02 81.40 81.99 81.40 81.99 0.0M
2025-07-01 79.59 81.79 79.59 81.79 0.0M
2025-06-30 81.99 81.99 81.58 81.58 0.0M
2025-06-27 81.53 81.53 80.63 80.63 0.0M
2025-06-25 80.43 80.68 80.43 80.53 0.0M
2025-06-24 80.26 80.83 80.26 80.75 0.0M
2025-06-23 78.00 78.41 77.84 78.41 0.0M
2025-06-20 77.75 77.81 77.75 77.81 0.0M
2025-06-18 77.73 77.73 77.73 77.73 0.0M
2025-06-16 78.24 78.25 77.70 77.70 0.0M
2025-06-12 78.50 79.33 78.50 79.33 0.0M
2025-06-11 78.32 78.79 78.32 78.34 0.0M
2025-06-10 78.51 78.69 78.07 78.69 0.0M
2025-06-09 77.77 79.45 77.52 79.00 0.0M
2025-06-06 76.77 77.47 76.77 77.45 0.0M
2025-06-05 76.11 76.11 76.11 76.11 0.1M
2025-06-04 76.59 76.59 76.59 76.59 0.0M
2025-06-03 75.35 75.35 75.32 75.32 0.0M
2025-06-02 74.13 74.13 73.99 73.99 0.4M
2025-05-30 74.10 74.10 73.77 73.77 0.2M
2025-05-29 74.30 74.30 74.30 74.30 0.0M
2025-05-28 74.45 74.45 74.26 74.26 0.0M
2025-05-27 74.53 74.53 74.53 74.53 0.1M
2025-05-23 73.87 73.87 73.87 73.87 0.0M
2025-05-22 73.40 73.40 73.40 73.40 0.0M
2025-05-21 75.25 75.25 72.47 72.47 0.0M
2025-05-19 71.24 72.76 71.24 72.76 0.0M
2025-05-16 74.78 74.89 74.78 74.89 0.0M
2025-05-15 72.27 74.47 72.27 74.23 0.0M
2025-05-14 73.93 73.93 73.30 73.30 0.0M
2025-05-13 76.75 77.56 76.75 77.36 0.0M
2025-05-12 76.05 76.31 75.28 75.58 0.0M
2025-05-09 73.55 74.00 73.55 74.00 0.0M
2025-05-08 71.94 73.00 71.94 73.00 0.0M
2025-05-07 72.35 72.35 72.35 72.35 0.0M
2025-05-05 73.42 73.42 73.42 73.42 0.0M
2025-05-02 73.35 73.35 73.35 73.35 0.0M
2025-05-01 70.56 70.56 70.56 70.56 0.0M
2025-04-30 69.57 69.57 69.57 69.57 0.0M
2025-04-29 71.00 71.00 71.00 71.00 0.0M
2025-04-25 69.38 69.38 68.79 68.79 0.0M
2025-04-24 68.50 68.50 68.50 68.50 0.0M
2025-04-23 67.73 67.73 67.73 67.73 0.0M
2025-04-22 65.13 66.01 65.13 66.01 0.0M
2025-04-21 60.88 64.50 60.88 64.46 0.0M
2025-04-17 66.27 66.38 65.75 65.75 0.0M
2025-04-16 66.81 66.86 66.81 66.86 0.0M
2025-04-15 65.63 65.64 65.62 65.64 0.0M
2025-04-14 66.31 66.31 66.30 66.30 0.0M
2025-04-11 63.49 63.49 63.10 63.10 0.0M
2025-04-10 60.72 62.38 60.72 62.38 0.0M
2025-04-09 63.08 67.40 62.31 66.92 0.0M
2025-04-08 64.19 64.19 61.29 61.79 0.0M
2025-04-07 62.36 64.50 62.36 63.53 0.0M
2025-04-03 68.05 68.05 67.90 67.90 0.0M
2025-04-01 68.56 68.56 68.56 68.56 0.0M
2025-03-31 66.00 67.45 66.00 67.12 0.0M
2025-03-28 67.78 67.78 66.58 66.62 0.0M
2025-03-27 67.39 68.56 67.39 68.56 0.0M
2025-03-26 69.05 69.05 68.63 68.63 0.0M
2025-03-24 69.34 69.34 69.34 69.34 0.0M
2025-03-21 67.50 67.50 67.50 67.50 0.0M
2025-03-14 68.37 68.37 68.37 68.37 0.0M
2025-03-13 67.74 67.74 67.00 67.03 0.0M
2025-03-12 67.96 67.96 67.95 67.95 0.0M
2025-03-11 67.80 67.89 67.80 67.89 0.0M
2025-03-10 69.36 69.36 67.95 67.95 0.0M
2025-03-07 69.71 69.71 69.71 69.71 0.0M
2025-03-06 71.42 71.73 71.04 71.04 0.0M
2025-03-05 71.87 72.70 71.87 72.70 0.0M
2025-03-04 69.16 69.40 68.52 69.40 0.0M
2025-03-03 71.40 71.40 71.25 71.25 0.0M
2025-02-28 73.58 73.58 73.52 73.52 0.0M
2025-02-26 74.58 74.58 74.21 74.21 0.0M
2025-02-25 73.16 73.33 73.07 73.07 0.0M
2025-02-19 77.60 77.60 77.60 77.60 0.0M
2025-02-18 77.29 78.04 77.29 77.46 0.0M
2025-02-14 76.99 78.00 76.99 77.75 0.0M
2025-02-13 76.15 76.15 76.15 76.15 0.0M
2025-02-12 75.40 75.86 75.40 75.79 0.0M
2025-02-11 76.21 76.21 76.21 76.21 0.0M
2025-02-10 77.16 77.16 76.74 76.74 0.0M
2025-02-07 77.33 77.47 77.33 77.47 0.0M
2025-02-06 78.52 79.17 78.52 79.17 0.0M
2025-02-05 77.78 77.98 77.78 77.95 0.0M
2025-02-04 78.49 78.49 77.52 77.52 0.0M
2025-02-03 72.21 75.71 72.21 75.71 0.0M
2025-01-31 76.49 76.49 76.49 76.49 0.0M
2025-01-30 77.41 77.41 77.39 77.39 0.0M
2025-01-29 77.76 78.01 77.76 78.01 0.0M
2025-01-27 77.31 77.31 77.31 77.31 0.1M
2025-01-24 78.66 79.15 78.66 79.03 0.0M
2025-01-23 79.13 79.13 79.13 79.13 0.0M
2025-01-22 78.35 78.35 78.35 78.35 0.0M
2025-01-21 79.04 79.04 79.04 79.04 0.0M
2025-01-15 77.75 77.97 77.71 77.94 0.0M
2025-01-10 79.72 79.73 79.72 79.73 0.0M
2025-01-08 75.83 80.53 75.83 80.53 0.0M
2025-01-07 80.48 80.60 80.24 80.29 0.1M
2025-01-06 81.84 81.84 81.84 81.84 0.0M
2025-01-03 78.35 79.00 78.35 79.00 0.0M