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
2022-12-30 48.48 48.98 48.05 48.11 0.0M
2022-12-29 46.63 49.00 46.63 48.79 0.0M
2022-12-28 46.66 46.66 46.55 46.55 0.0M
2022-12-27 46.53 46.53 46.53 46.53 0.0M
2022-12-22 46.70 46.70 46.22 46.53 0.0M
2022-12-21 47.19 47.20 47.12 47.12 0.0M
2022-12-20 46.97 47.06 46.74 46.74 0.0M
2022-12-19 47.48 47.48 47.26 47.26 0.0M
2022-12-16 47.44 47.79 47.44 47.64 0.0M
2022-12-15 48.01 48.01 47.67 47.67 0.0M
2022-12-14 49.12 49.12 49.12 49.12 0.0M
2022-12-13 48.88 48.88 48.00 48.01 0.0M
2022-12-12 48.13 48.51 48.11 48.51 0.0M
2022-12-09 47.18 47.39 47.08 47.08 0.0M
2022-12-08 48.26 48.29 47.47 47.75 0.0M
2022-12-07 47.86 47.86 47.28 47.28 0.0M
2022-12-06 49.31 49.31 48.52 48.52 0.0M
2022-12-05 50.64 50.64 49.72 49.72 0.0M
2022-12-02 52.65 52.86 52.39 52.39 0.0M
2022-12-01 53.47 53.47 53.34 53.39 0.0M
2022-11-30 49.81 52.43 49.81 52.43 0.0M
2022-11-29 48.04 50.76 48.04 50.61 0.0M
2022-11-28 52.49 52.62 51.09 51.09 0.0M
2022-11-25 53.38 53.38 53.20 53.29 0.0M
2022-11-23 51.62 52.11 51.62 52.11 0.0M
2022-11-22 51.25 51.70 51.25 51.70 0.0M
2022-11-21 51.22 51.22 51.22 51.22 0.0M
2022-11-18 52.79 52.79 51.97 51.97 0.0M
2022-11-17 52.90 52.90 52.90 52.90 0.0M
2022-11-16 54.33 54.33 54.22 54.22 0.0M
2022-11-15 54.32 55.14 54.19 55.14 0.0M
2022-11-14 53.99 54.95 53.99 54.72 0.0M
2022-11-11 53.07 55.76 52.30 55.38 0.0M
2022-11-10 52.76 53.65 52.76 53.65 0.0M
2022-11-09 51.58 51.70 50.85 50.85 0.0M
2022-11-08 52.17 52.81 52.17 52.30 0.0M
2022-11-07 51.38 51.87 51.38 51.44 0.0M
2022-11-04 51.22 51.54 51.04 51.09 0.0M
2022-11-03 48.56 49.62 48.56 49.42 0.0M
2022-11-02 49.97 50.27 49.97 50.13 0.0M
2022-11-01 50.59 50.59 49.95 49.95 0.0M
2022-10-31 51.21 51.21 50.44 50.48 0.0M
2022-10-28 51.15 51.81 50.88 51.73 0.0M
2022-10-27 51.71 51.71 50.85 50.85 0.0M
2022-10-26 50.67 51.67 50.67 50.99 0.0M
2022-10-25 49.77 49.77 49.32 49.63 0.0M
2022-10-24 47.16 48.08 47.13 47.93 0.0M
2022-10-20 48.70 48.70 48.19 48.19 0.0M
2022-10-19 48.45 48.45 48.32 48.32 0.0M
2022-10-18 48.54 48.54 48.46 48.46 0.0M
2022-10-17 48.00 48.00 47.76 47.76 0.0M
2022-10-14 47.40 47.40 47.05 47.06 0.0M
2022-10-13 46.52 46.94 46.52 46.82 0.0M
2022-10-12 46.73 46.73 46.63 46.63 0.0M
2022-10-07 47.91 47.94 47.59 47.59 0.0M
2022-10-06 49.82 49.82 49.19 49.19 0.0M
2022-10-05 49.79 49.79 49.67 49.67 0.0M
2022-10-04 50.57 50.71 50.13 50.13 0.0M
2022-10-03 47.59 47.59 47.59 47.59 0.0M
2022-09-30 46.75 46.75 46.02 46.04 0.0M
2022-09-28 45.90 46.69 45.90 46.69 0.0M
2022-09-27 45.72 45.72 45.41 45.41 0.0M
2022-09-26 46.00 46.00 45.33 45.33 0.0M
2022-09-23 46.51 46.51 46.20 46.40 0.0M
2022-09-22 47.77 47.85 47.77 47.85 0.0M
2022-09-21 49.59 49.77 49.59 49.77 0.0M
2022-09-20 49.75 49.75 49.14 49.14 0.0M
2022-09-16 49.82 49.82 49.82 49.82 0.0M
2022-09-15 51.36 51.36 51.36 51.36 0.0M
2022-09-14 51.46 51.83 51.46 51.67 0.0M
2022-09-13 52.04 52.16 51.94 52.16 0.0M
2022-09-09 52.17 52.17 52.17 52.17 0.0M
2022-09-08 51.31 51.31 51.31 51.31 0.0M
2022-09-06 48.67 49.09 48.67 49.09 0.0M
2022-08-31 49.47 49.47 49.47 49.47 0.0M
2022-08-30 49.58 49.58 49.47 49.47 0.0M
2022-08-29 50.12 50.12 49.66 49.79 0.0M
2022-08-26 53.25 53.25 51.00 51.00 0.0M
2022-08-25 52.29 52.44 52.29 52.44 0.0M
2022-08-24 51.87 51.91 51.53 51.53 0.0M
2022-08-22 51.80 51.80 50.70 50.71 0.0M
2022-08-19 52.07 52.08 51.84 51.92 0.0M
2022-08-18 53.20 53.29 53.04 53.29 0.0M
2022-08-17 53.38 53.93 53.00 53.00 0.0M
2022-08-16 54.42 54.42 54.31 54.31 0.0M
2022-08-15 54.20 54.45 54.13 54.45 0.0M
2022-08-12 54.81 55.24 54.81 55.24 0.0M
2022-08-11 56.45 56.45 54.83 54.83 0.0M
2022-08-10 54.15 54.79 54.02 54.79 0.0M
2022-08-09 52.78 52.79 52.74 52.75 0.0M
2022-08-08 53.80 53.80 53.25 53.41 0.0M
2022-08-05 52.05 52.06 52.05 52.06 0.0M
2022-08-03 53.06 53.41 53.06 53.41 0.0M
2022-08-02 52.97 53.21 52.85 53.21 0.0M
2022-08-01 50.68 50.68 47.74 47.74 0.0M
2022-07-29 53.20 53.25 53.20 53.25 0.0M
2022-07-28 51.88 51.88 51.88 51.88 0.0M
2022-07-26 51.09 51.52 50.97 51.08 0.0M
2022-07-25 51.98 51.98 51.16 51.38 0.0M
2022-07-22 51.53 51.53 51.25 51.25 0.0M
2022-07-21 51.84 51.84 51.81 51.81 0.0M
2022-07-20 51.57 51.58 51.36 51.58 0.0M
2022-07-19 51.11 51.22 51.09 51.22 0.0M
2022-07-18 50.08 50.15 50.00 50.00 0.0M
2022-07-15 48.38 48.79 48.35 48.79 0.0M
2022-07-14 47.32 47.32 47.32 47.32 0.0M
2022-07-13 49.06 49.22 48.58 49.22 0.0M
2022-07-12 49.45 49.55 49.45 49.55 0.0M
2022-07-11 49.14 49.18 49.01 49.17 0.0M
2022-07-08 49.58 50.30 49.58 49.97 0.0M
2022-07-07 49.71 49.71 49.71 49.71 0.0M
2022-07-06 49.37 49.50 48.23 48.29 0.0M
2022-07-05 48.87 48.93 47.74 48.93 0.0M
2022-07-01 44.36 49.99 44.36 49.99 0.0M
2022-06-30 48.61 49.71 48.57 49.71 0.0M
2022-06-29 49.90 49.90 49.72 49.72 0.0M
2022-06-28 51.47 51.86 51.47 51.86 0.0M
2022-06-27 51.18 51.18 50.48 50.51 0.0M
2022-06-24 50.50 50.50 50.37 50.37 0.0M
2022-06-23 50.06 50.06 50.04 50.04 0.0M
2022-06-22 51.97 51.97 50.24 50.24 0.0M
2022-06-21 51.81 52.15 51.81 52.15 0.0M
2022-06-17 49.65 50.00 49.65 50.00 0.0M
2022-06-16 52.03 52.03 50.23 50.47 0.0M
2022-06-15 54.16 54.68 53.81 54.33 0.0M
2022-06-14 53.37 53.56 53.37 53.56 0.1M
2022-06-13 54.67 54.81 54.41 54.41 0.0M
2022-06-10 56.70 57.27 56.70 57.27 0.0M
2022-06-09 59.25 59.25 59.11 59.11 0.0M
2022-06-07 60.41 60.49 60.41 60.49 0.0M
2022-06-06 60.03 60.18 59.86 60.05 0.0M
2022-06-03 59.22 59.22 59.22 59.22 0.0M
2022-06-02 59.53 59.53 59.53 59.53 0.0M
2022-06-01 59.60 59.60 59.00 59.00 0.0M
2022-05-31 59.86 59.86 59.86 59.86 0.0M
2022-05-27 58.89 58.89 58.89 58.89 0.0M
2022-05-25 56.14 57.01 56.14 57.01 0.0M
2022-05-24 54.69 55.77 54.58 55.77 0.0M
2022-05-20 54.96 54.96 54.96 54.96 0.0M
2022-05-19 56.53 56.68 56.47 56.59 0.0M
2022-05-18 56.38 56.38 56.01 56.06 0.0M
2022-05-17 57.57 57.75 57.10 57.10 0.0M
2022-05-16 56.54 56.54 56.54 56.54 0.0M
2022-05-13 57.41 57.70 57.41 57.52 0.0M
2022-05-12 54.61 54.61 53.80 53.80 0.0M
2022-05-11 55.86 55.86 54.98 54.98 0.0M
2022-05-10 55.74 55.74 55.74 55.74 0.0M
2022-05-09 56.77 56.77 55.71 56.13 0.0M
2022-05-06 58.33 58.33 57.73 57.73 0.0M
2022-05-05 59.95 59.95 59.32 59.32 0.0M
2022-05-04 60.05 60.05 60.05 60.05 0.0M
2022-05-02 59.67 60.14 59.25 60.14 0.0M
2022-04-29 61.00 61.00 60.16 60.16 0.0M
2022-04-28 58.72 60.93 58.72 60.93 0.0M
2022-04-26 59.68 60.00 59.23 59.38 0.0M
2022-04-25 59.87 59.87 59.87 59.87 0.0M
2022-04-22 62.44 62.60 60.25 60.25 0.0M
2022-04-21 65.32 65.32 64.04 64.04 0.0M
2022-04-20 65.07 65.07 65.07 65.07 0.0M
2022-04-19 64.14 64.51 64.14 64.45 0.0M
2022-04-13 64.19 64.76 64.19 64.76 0.0M
2022-04-12 65.02 65.02 64.79 64.79 0.0M
2022-04-11 65.13 65.13 65.13 65.13 0.0M
2022-04-08 65.32 65.32 65.32 65.32 0.0M
2022-04-07 64.89 64.89 64.89 64.89 0.0M
2022-04-06 66.11 66.11 66.11 66.11 0.0M
2022-04-04 66.33 66.85 66.26 66.85 0.0M
2022-04-01 66.90 66.90 66.90 66.90 0.0M
2022-03-31 67.55 67.60 67.01 67.01 0.0M
2022-03-30 67.39 68.02 67.39 67.76 0.1M
2022-03-29 66.78 67.68 66.78 67.46 0.1M
2022-03-28 66.54 66.55 66.54 66.55 0.0M
2022-03-25 67.54 67.54 67.54 67.54 0.0M
2022-03-24 65.55 66.81 65.55 66.71 0.0M
2022-03-23 67.43 67.43 67.43 67.43 0.0M
2022-03-22 67.00 68.06 66.66 67.25 0.0M
2022-03-21 66.74 67.00 66.74 66.75 0.0M
2022-03-18 66.98 66.98 66.79 66.79 0.0M
2022-03-17 66.91 67.76 66.59 67.76 0.0M
2022-03-16 65.93 65.93 65.93 65.93 0.0M
2022-03-15 62.97 64.00 62.97 64.00 0.0M
2022-03-14 66.03 66.03 64.11 64.11 0.0M
2022-03-11 67.79 67.79 67.24 67.24 0.0M
2022-03-10 66.98 66.98 66.63 66.63 0.0M
2022-03-09 66.10 66.15 66.10 66.15 0.0M
2022-03-08 65.05 65.05 64.70 64.70 0.0M
2022-03-07 65.37 65.73 64.91 64.91 0.0M
2022-03-04 65.01 65.01 65.01 65.01 0.0M
2022-03-02 66.00 66.68 66.00 66.67 0.0M
2022-03-01 65.52 65.52 65.08 65.08 0.0M
2022-02-28 66.00 66.25 66.00 66.25 0.0M
2022-02-25 66.68 67.93 66.31 67.66 0.0M
2022-02-24 65.89 65.96 65.40 65.96 0.0M
2022-02-23 68.05 68.18 67.15 67.15 0.0M
2022-02-22 68.15 68.32 67.51 67.91 0.0M
2022-02-18 69.16 69.16 68.69 68.69 0.0M
2022-02-17 70.38 70.38 70.27 70.38 0.0M
2022-02-16 71.42 71.71 71.42 71.71 0.0M
2022-02-15 72.74 72.74 71.61 71.61 0.0M
2022-02-14 68.52 72.95 68.52 72.17 0.0M
2022-02-11 73.28 73.45 72.85 72.87 0.0M
2022-02-10 73.16 73.16 72.88 72.88 0.0M
2022-02-09 73.34 73.37 72.99 73.15 0.0M
2022-02-08 71.74 72.75 71.63 72.48 0.0M
2022-02-07 71.85 71.90 71.20 71.65 0.0M
2022-02-04 71.38 71.38 71.38 71.38 0.0M
2022-02-03 71.66 71.66 71.54 71.54 0.0M
2022-02-02 72.76 72.76 72.76 72.76 0.0M
2022-02-01 72.00 72.30 70.91 72.30 0.0M
2022-01-31 71.81 71.87 71.81 71.87 0.0M
2022-01-28 69.71 69.71 69.71 69.71 0.0M
2022-01-27 69.26 69.36 68.92 68.92 0.0M
2022-01-26 72.08 72.08 70.24 70.24 0.0M
2022-01-25 71.20 71.89 71.11 71.28 0.0M
2022-01-24 70.91 71.20 70.06 71.20 0.0M
2022-01-21 74.08 74.53 74.05 74.05 0.0M
2022-01-20 75.32 75.51 74.76 74.76 0.0M
2022-01-19 75.22 75.67 75.22 75.39 0.0M
2022-01-18 76.17 76.59 76.17 76.37 0.0M
2022-01-14 77.22 77.22 76.80 76.80 0.1M
2022-01-13 78.83 78.98 77.89 77.89 0.0M
2022-01-12 77.95 78.05 77.03 78.05 0.0M
2022-01-11 75.64 77.37 75.64 77.37 0.0M
2022-01-10 75.79 75.79 75.54 75.67 0.0M
2022-01-07 77.65 77.77 77.56 77.77 0.0M
2022-01-06 76.36 76.88 76.36 76.70 0.0M
2022-01-05 79.36 79.36 76.36 76.36 0.0M
2022-01-04 78.14 79.83 78.14 79.16 0.0M
2022-01-03 76.74 76.74 72.04 72.04 0.0M