Onex公司

ONEX
🏛️ 美国 →
86.86
最后更新: 2025-10-01
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
2021-12-31 78.41 78.44 78.41 78.44 0.0M
2021-12-30 78.32 78.71 78.09 78.59 0.0M
2021-12-29 77.40 78.38 77.40 78.21 0.0M
2021-12-23 74.88 75.50 74.88 75.50 0.0M
2021-12-22 72.67 73.94 72.67 73.78 0.0M
2021-12-21 71.88 72.43 71.88 72.43 0.0M
2021-12-20 71.97 71.97 71.45 71.45 0.0M
2021-12-17 74.06 74.06 73.89 73.99 0.0M
2021-12-16 74.24 74.70 74.24 74.45 0.0M
2021-12-15 72.74 74.41 72.74 74.41 0.0M
2021-12-14 74.47 74.47 73.49 73.57 0.0M
2021-12-13 75.39 75.42 74.78 74.94 0.0M
2021-12-10 76.42 76.49 76.42 76.49 0.0M
2021-12-09 75.63 75.63 75.63 75.63 0.0M
2021-12-08 76.25 76.47 76.07 76.47 0.0M
2021-12-07 75.87 76.19 75.87 76.19 0.0M
2021-12-06 74.74 74.74 74.74 74.74 0.0M
2021-12-03 72.87 72.87 72.68 72.72 0.0M
2021-12-02 74.62 75.24 74.62 75.08 0.0M
2021-12-01 74.84 74.84 73.33 73.33 0.0M
2021-11-30 74.30 74.34 72.67 72.67 0.0M
2021-11-29 75.90 75.90 75.09 75.09 0.0M
2021-11-26 74.47 74.60 74.38 74.55 0.0M
2021-11-24 75.63 76.76 75.39 76.73 0.0M
2021-11-23 75.73 75.73 73.97 74.17 0.0M
2021-11-22 70.46 75.41 70.46 75.16 0.0M
2021-11-19 74.00 74.02 73.92 73.92 0.0M
2021-11-18 73.29 74.07 73.29 74.07 0.0M
2021-11-17 73.42 73.65 73.40 73.65 0.0M
2021-11-16 75.73 75.73 74.83 74.83 0.0M
2021-11-15 77.06 77.06 75.32 75.33 0.0M
2021-11-12 74.77 75.41 74.75 75.41 0.0M
2021-11-11 75.89 75.89 74.65 74.89 0.0M
2021-11-10 75.80 75.80 75.80 75.80 0.0M
2021-11-09 75.74 75.85 75.74 75.85 0.0M
2021-11-08 75.97 76.00 75.66 75.66 0.0M
2021-11-05 75.61 75.99 75.61 75.99 0.0M
2021-11-04 76.00 76.00 75.29 75.29 0.0M
2021-11-03 75.59 76.59 75.59 76.59 0.0M
2021-11-02 75.43 75.43 75.05 75.26 0.0M
2021-11-01 74.72 75.16 74.66 75.16 0.0M
2021-10-29 75.22 75.22 74.48 74.48 0.0M
2021-10-28 76.73 76.73 76.27 76.27 0.0M
2021-10-27 76.34 76.34 76.32 76.32 0.0M
2021-10-26 77.16 77.88 77.16 77.45 0.0M
2021-10-25 79.50 79.50 78.96 79.00 0.0M
2021-10-22 79.00 79.42 79.00 79.24 0.0M
2021-10-21 79.45 79.45 78.95 78.95 0.0M
2021-10-20 79.16 79.16 79.16 79.16 0.0M
2021-10-19 75.98 76.27 75.76 76.27 0.0M
2021-10-18 72.92 73.49 72.92 73.48 0.0M
2021-10-15 73.24 73.33 73.24 73.33 0.0M
2021-10-14 73.25 73.25 73.25 73.25 0.0M
2021-10-13 72.63 72.63 72.00 72.00 0.0M
2021-10-12 72.20 72.20 72.20 72.20 0.0M
2021-10-08 72.05 72.05 71.99 71.99 0.0M
2021-10-07 70.51 71.14 70.51 70.92 0.0M
2021-10-06 68.95 69.83 68.95 69.47 0.0M
2021-10-05 69.35 69.35 69.35 69.35 0.0M
2021-10-04 66.52 69.77 66.52 69.76 0.0M
2021-10-01 70.39 70.39 70.39 70.39 0.0M
2021-09-30 71.30 71.41 70.05 70.86 0.0M
2021-09-29 71.18 71.18 70.67 70.70 0.0M
2021-09-28 71.48 71.48 71.19 71.29 0.0M
2021-09-27 73.05 73.05 72.24 72.24 0.0M
2021-09-24 72.53 72.74 72.52 72.74 0.0M
2021-09-23 71.88 72.39 71.88 72.39 0.0M
2021-09-22 71.12 71.30 70.76 71.06 0.0M
2021-09-21 70.88 70.88 70.47 70.64 0.0M
2021-09-20 71.86 71.86 71.86 71.86 0.0M
2021-09-17 73.11 73.22 72.78 73.16 0.0M
2021-09-16 73.24 73.24 73.24 73.24 0.0M
2021-09-15 73.98 73.98 73.91 73.91 0.0M
2021-09-14 73.99 73.99 72.96 73.14 0.0M
2021-09-13 73.03 73.41 73.03 73.41 0.0M
2021-09-09 70.46 71.89 70.46 70.61 0.0M
2021-09-08 70.93 70.93 70.50 70.51 0.0M
2021-09-03 70.91 71.14 70.91 71.14 0.0M
2021-09-02 71.04 71.25 71.04 71.25 0.0M
2021-09-01 70.10 70.71 70.10 70.71 0.0M
2021-08-31 70.19 70.19 70.09 70.09 0.0M
2021-08-30 70.26 70.29 70.16 70.16 0.0M
2021-08-27 70.00 70.61 70.00 70.61 0.0M
2021-08-26 70.22 70.22 70.09 70.09 0.0M
2021-08-25 70.59 71.17 70.59 71.10 0.0M
2021-08-24 69.73 69.99 69.73 69.88 0.0M
2021-08-23 69.64 69.64 69.64 69.64 0.0M
2021-08-20 68.06 68.62 68.06 68.48 0.0M
2021-08-19 67.24 67.65 66.79 67.51 0.0M
2021-08-18 69.17 69.24 68.92 69.24 0.0M
2021-08-17 69.74 69.83 68.77 69.24 0.0M
2021-08-16 70.50 70.98 70.49 70.98 0.0M
2021-08-13 71.88 71.88 70.97 71.08 0.0M
2021-08-12 72.05 72.37 72.02 72.29 0.0M
2021-08-11 73.22 73.22 72.71 72.77 0.0M
2021-08-10 73.17 73.32 72.61 72.79 0.0M
2021-08-09 73.25 73.33 71.67 72.51 0.0M
2021-08-06 74.00 74.00 73.08 73.14 0.0M
2021-08-05 74.47 74.47 73.50 73.70 0.0M
2021-08-04 74.67 74.68 74.39 74.39 0.0M
2021-08-03 74.76 74.88 74.52 74.76 0.0M
2021-08-02 70.02 70.02 70.02 70.02 0.0M
2021-07-30 76.25 76.25 76.16 76.16 0.0M
2021-07-29 75.42 76.37 75.42 76.17 0.0M
2021-07-27 75.70 75.70 74.60 74.73 0.0M
2021-07-26 74.83 74.83 74.67 74.82 0.0M
2021-07-23 75.04 75.04 74.84 74.84 0.0M
2021-07-22 74.04 74.92 73.84 74.80 0.0M
2021-07-21 73.12 74.08 73.12 74.07 0.0M
2021-07-20 71.15 71.62 71.15 71.62 0.0M
2021-07-19 69.40 69.60 69.40 69.55 0.0M
2021-07-16 71.69 71.69 71.36 71.37 0.0M
2021-07-15 72.34 72.34 72.34 72.34 0.0M
2021-07-13 72.35 72.35 71.83 71.83 0.0M
2021-07-12 72.60 72.60 72.35 72.50 0.0M
2021-07-09 72.14 72.33 71.94 72.29 0.0M
2021-07-08 70.85 70.85 70.84 70.85 0.0M
2021-07-07 71.70 72.29 71.70 72.10 0.0M
2021-07-06 71.86 72.11 71.79 71.79 0.0M
2021-07-02 73.18 73.51 73.18 73.49 0.0M
2021-07-01 72.69 72.69 72.69 72.69 0.0M
2021-06-30 72.93 72.94 72.35 72.45 0.0M
2021-06-29 73.17 73.17 73.17 73.17 0.0M
2021-06-28 78.16 78.16 73.05 73.13 0.0M
2021-06-25 75.11 75.15 74.39 74.39 0.0M
2021-06-24 74.84 74.94 74.56 74.94 0.0M
2021-06-23 72.49 72.52 72.19 72.48 0.0M
2021-06-22 71.27 71.27 71.23 71.23 0.0M
2021-06-21 70.41 71.74 70.41 71.35 0.0M
2021-06-18 71.65 71.65 69.52 69.52 0.0M
2021-06-17 71.11 72.40 71.11 71.69 0.0M
2021-06-16 71.45 71.68 71.14 71.33 0.0M
2021-06-15 70.32 70.83 70.29 70.81 0.0M
2021-06-14 70.97 70.97 70.30 70.54 0.0M
2021-06-11 70.45 70.54 70.45 70.54 0.0M
2021-06-10 70.97 71.12 70.66 71.12 0.0M
2021-06-09 72.08 72.08 71.15 71.33 0.0M
2021-06-08 71.89 71.97 71.55 71.97 0.0M
2021-06-07 72.84 72.87 72.74 72.74 0.0M
2021-06-04 73.48 73.48 72.97 73.08 0.0M
2021-06-03 73.92 73.92 73.10 73.29 0.0M
2021-06-02 73.74 73.87 73.46 73.87 0.0M
2021-06-01 73.81 73.81 73.42 73.73 0.0M
2021-05-28 73.10 73.42 73.06 73.42 0.0M
2021-05-27 72.60 73.12 72.60 73.02 0.0M
2021-05-26 71.99 72.98 71.99 72.95 0.0M
2021-05-25 72.94 72.94 72.18 72.18 0.0M
2021-05-21 71.17 71.94 71.17 71.94 0.0M
2021-05-20 70.74 71.59 70.74 71.46 0.0M
2021-05-19 71.23 71.23 70.66 70.77 0.0M
2021-05-18 72.84 73.25 72.57 72.79 0.0M
2021-05-17 71.70 72.37 71.70 72.37 0.0M
2021-05-14 69.88 71.65 69.88 71.51 0.0M
2021-05-13 68.48 68.48 67.89 67.99 0.0M
2021-05-12 69.10 69.10 68.01 68.01 0.0M
2021-05-11 68.75 69.20 68.17 69.20 0.0M
2021-05-10 69.88 69.88 69.82 69.82 0.0M
2021-05-07 68.74 69.51 68.74 69.46 0.0M
2021-05-06 67.38 68.63 67.38 68.63 0.0M
2021-05-05 68.34 68.34 68.01 68.01 0.0M
2021-05-04 67.56 67.76 67.44 67.76 0.0M
2021-05-03 67.46 68.45 67.46 68.42 0.0M
2021-04-30 67.04 67.11 67.04 67.11 0.0M
2021-04-29 67.81 67.81 67.01 67.01 0.0M
2021-04-28 66.49 67.71 66.49 67.48 0.0M
2021-04-27 65.72 66.50 65.72 66.50 0.0M
2021-04-26 65.42 66.13 65.42 65.68 0.0M
2021-04-23 64.44 64.92 64.44 64.92 0.0M
2021-04-22 64.27 64.27 64.27 64.27 0.0M
2021-04-21 62.54 64.42 62.54 64.41 0.0M
2021-04-20 62.84 62.84 62.84 62.84 0.0M
2021-04-19 63.87 63.88 63.85 63.88 0.0M
2021-04-16 64.03 64.03 64.03 64.03 0.0M
2021-04-15 64.02 64.02 64.02 64.02 0.0M
2021-04-14 64.35 64.36 63.74 63.75 0.0M
2021-04-13 64.10 64.92 64.10 64.59 0.0M
2021-04-12 63.35 64.02 63.35 63.68 0.0M
2021-04-09 63.53 63.53 63.53 63.53 0.0M
2021-04-08 62.99 63.05 62.86 63.00 0.0M
2021-04-07 62.27 63.43 62.27 63.32 0.0M
2021-04-06 63.61 63.61 63.35 63.35 0.0M
2021-04-05 63.93 63.93 63.46 63.46 0.0M
2021-04-01 62.37 63.39 62.37 63.36 0.0M
2021-03-31 62.24 62.31 62.16 62.31 0.0M
2021-03-30 62.29 62.42 62.18 62.18 0.0M
2021-03-29 62.85 62.90 62.85 62.90 0.0M
2021-03-26 62.68 62.68 62.37 62.43 0.0M
2021-03-25 61.60 62.60 61.30 62.60 0.0M
2021-03-24 63.13 63.13 62.20 62.47 0.0M
2021-03-23 63.50 63.50 62.69 62.88 0.0M
2021-03-22 63.65 63.78 63.26 63.78 0.0M
2021-03-19 63.06 64.31 63.00 63.91 0.0M
2021-03-18 65.96 65.96 64.40 64.40 0.0M
2021-03-17 64.30 65.62 64.30 65.62 0.0M
2021-03-16 63.71 63.71 63.25 63.48 0.0M
2021-03-15 63.30 63.30 62.92 62.92 0.0M
2021-03-12 63.41 63.90 63.34 63.80 0.0M
2021-03-11 62.50 63.59 62.50 63.51 0.0M
2021-03-10 61.32 62.20 61.09 62.17 0.0M
2021-03-09 61.96 61.96 61.09 61.09 0.0M
2021-03-08 61.11 61.11 61.02 61.02 0.0M
2021-03-05 59.39 59.81 58.93 59.69 0.0M
2021-03-04 57.99 59.46 57.88 59.31 0.0M
2021-03-03 59.44 60.20 59.44 59.57 0.0M
2021-03-02 59.90 61.38 59.90 61.38 0.0M
2021-03-01 54.51 59.84 54.51 59.80 0.0M
2021-02-26 57.99 57.99 55.93 55.93 0.1M
2021-02-25 56.91 57.34 55.12 55.29 0.0M
2021-02-24 56.86 57.35 55.36 56.77 0.0M
2021-02-23 55.63 56.05 55.39 55.39 0.0M
2021-02-22 57.00 57.00 56.99 56.99 0.0M
2021-02-19 58.48 58.48 58.39 58.39 0.0M
2021-02-18 57.29 57.94 57.14 57.94 0.0M
2021-02-17 57.83 57.84 57.33 57.69 0.0M
2021-02-16 57.92 58.45 57.92 58.45 0.0M
2021-02-12 56.86 57.00 56.71 57.00 0.0M
2021-02-11 57.49 57.88 56.93 57.42 0.0M
2021-02-10 57.47 57.85 57.19 57.76 0.0M
2021-02-09 56.84 57.34 56.84 57.28 0.0M
2021-02-08 56.95 56.95 56.56 56.78 0.0M
2021-02-05 56.85 56.85 56.45 56.76 0.0M
2021-02-04 56.32 56.63 56.05 56.39 0.0M
2021-02-03 55.54 55.87 55.54 55.87 0.0M
2021-02-02 54.27 55.31 54.27 54.89 0.0M
2021-02-01 53.61 53.81 53.41 53.60 0.0M
2021-01-29 54.16 54.26 52.96 53.09 0.0M
2021-01-28 55.00 55.18 54.38 54.38 0.0M
2021-01-27 53.86 54.17 53.79 53.93 0.0M
2021-01-26 55.00 55.00 54.21 54.65 0.0M
2021-01-25 54.99 54.99 54.20 54.71 0.0M
2021-01-22 55.18 55.19 54.52 54.74 0.0M
2021-01-21 56.26 56.64 55.70 55.71 0.0M
2021-01-20 56.25 56.28 56.23 56.28 0.0M
2021-01-19 54.00 56.27 54.00 56.19 0.0M
2021-01-15 56.12 56.47 55.67 56.47 0.0M
2021-01-14 57.21 57.33 56.97 57.33 0.0M
2021-01-13 59.90 59.90 55.76 56.15 0.0M
2021-01-12 57.08 57.20 57.03 57.04 0.0M
2021-01-11 56.96 57.18 56.86 57.18 0.0M
2021-01-08 57.39 58.08 57.39 58.08 0.0M
2021-01-07 57.67 58.04 57.66 58.04 0.0M
2021-01-06 57.67 57.99 57.26 57.45 0.0M
2021-01-05 53.86 57.33 53.86 57.33 0.0M
2021-01-04 56.67 56.81 56.02 56.51 0.0M