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
2023-12-29 70.28 70.28 70.16 70.16 0.0M
2023-12-28 70.83 70.87 70.83 70.87 0.0M
2023-12-26 63.71 63.71 63.71 63.71 0.0M
2023-12-22 70.05 70.55 70.05 70.55 0.0M
2023-12-21 68.84 68.84 68.84 68.84 0.0M
2023-12-20 69.00 69.18 69.00 69.16 0.0M
2023-12-19 68.73 68.73 68.73 68.73 0.0M
2023-12-15 67.32 68.12 67.28 67.28 0.0M
2023-12-14 67.49 67.49 67.49 67.49 0.0M
2023-12-13 65.01 65.20 65.01 65.20 0.0M
2023-12-12 65.29 65.44 65.29 65.41 0.0M
2023-12-11 66.64 66.95 66.63 66.63 0.0M
2023-12-08 67.42 67.42 66.89 66.89 0.0M
2023-12-07 67.85 67.85 67.43 67.45 0.0M
2023-12-06 68.39 68.39 67.59 67.59 0.0M
2023-12-05 69.00 69.00 67.46 67.46 0.0M
2023-12-04 67.08 68.62 67.08 68.02 0.0M
2023-12-01 68.04 68.76 68.04 68.76 0.0M
2023-11-30 68.40 69.31 67.56 67.56 0.0M
2023-11-29 66.72 68.46 66.72 68.40 0.0M
2023-11-28 66.51 66.51 66.51 66.51 0.0M
2023-11-27 68.43 68.43 66.30 66.44 0.0M
2023-11-24 66.45 66.45 66.40 66.40 0.0M
2023-11-22 63.77 65.50 63.77 65.41 0.0M
2023-11-21 64.42 64.57 64.42 64.57 0.0M
2023-11-20 63.58 64.28 63.58 64.17 0.0M
2023-11-17 63.96 63.96 63.65 63.65 0.0M
2023-11-16 63.82 63.82 63.82 63.82 0.0M
2023-11-15 63.59 63.62 63.04 63.62 0.0M
2023-11-14 62.00 62.50 62.00 62.50 0.0M
2023-11-13 61.74 62.04 61.23 61.23 0.0M
2023-11-10 61.93 61.93 61.57 61.90 0.0M
2023-11-09 61.24 62.04 61.24 61.37 0.0M
2023-11-08 60.38 60.38 60.36 60.36 0.0M
2023-11-07 60.61 60.61 60.25 60.25 0.0M
2023-11-06 60.22 60.22 60.22 60.22 0.0M
2023-11-03 59.71 60.69 59.71 60.22 0.0M
2023-11-02 58.68 58.74 58.67 58.67 0.0M
2023-11-01 56.22 56.44 56.22 56.36 0.0M
2023-10-31 55.67 56.08 55.67 55.84 0.0M
2023-10-30 55.07 55.47 55.07 55.45 0.0M
2023-10-27 55.29 55.58 54.76 54.76 0.0M
2023-10-26 55.98 55.98 55.29 55.34 0.0M
2023-10-25 55.07 55.38 55.07 55.38 0.0M
2023-10-24 55.52 55.52 55.45 55.45 0.0M
2023-10-23 55.62 55.62 55.44 55.45 0.0M
2023-10-20 55.06 55.06 54.61 54.93 0.0M
2023-10-19 57.11 57.11 55.80 55.80 0.0M
2023-10-18 57.98 57.98 57.98 57.98 0.0M
2023-10-16 58.54 58.54 58.28 58.28 0.0M
2023-10-13 57.78 58.01 57.78 58.01 0.0M
2023-10-12 59.00 59.00 57.53 58.41 0.0M
2023-10-11 59.43 59.43 59.43 59.43 0.0M
2023-10-10 59.22 59.22 58.78 58.99 0.0M
2023-10-05 58.26 58.26 58.13 58.13 0.0M
2023-10-02 57.31 58.14 57.21 58.14 0.0M
2023-09-29 59.26 59.26 59.00 59.03 0.0M
2023-09-28 58.36 58.69 58.36 58.49 0.0M
2023-09-26 59.17 59.17 59.01 59.01 0.0M
2023-09-25 59.55 59.71 59.41 59.41 0.0M
2023-09-22 59.55 59.56 59.55 59.56 0.0M
2023-09-21 59.64 59.82 59.64 59.74 0.0M
2023-09-20 60.66 60.66 60.66 60.66 0.0M
2023-09-18 61.12 61.27 61.12 61.27 0.0M
2023-09-15 61.88 61.91 61.21 61.21 0.0M
2023-09-14 62.77 62.77 62.63 62.63 0.0M
2023-09-13 61.30 61.95 61.30 61.90 0.0M
2023-09-12 62.56 62.56 62.47 62.47 0.0M
2023-09-11 62.38 62.51 62.38 62.50 0.0M
2023-09-08 61.00 61.00 60.99 60.99 0.0M
2023-09-07 60.75 60.98 60.74 60.74 0.0M
2023-09-06 62.00 62.00 62.00 62.00 0.0M
2023-09-05 62.68 63.13 62.68 63.11 0.0M
2023-09-01 62.71 62.71 62.71 62.71 0.0M
2023-08-31 61.76 61.89 61.76 61.89 0.0M
2023-08-30 61.40 61.40 61.40 61.40 0.0M
2023-08-28 56.46 61.23 56.46 60.74 0.0M
2023-08-25 60.39 60.39 60.39 60.39 0.0M
2023-08-23 60.20 60.20 60.20 60.20 0.0M
2023-08-22 59.36 59.36 59.36 59.36 0.0M
2023-08-21 59.47 59.47 59.47 59.47 0.0M
2023-08-18 60.59 60.69 60.59 60.69 0.0M
2023-08-17 61.79 61.79 61.09 61.09 0.0M
2023-08-16 61.60 61.60 61.35 61.39 0.0M
2023-08-15 61.11 61.68 61.02 61.61 0.0M
2023-08-11 60.82 61.16 60.82 61.16 0.0M
2023-08-10 60.75 60.94 60.37 60.37 0.0M
2023-08-09 59.91 60.07 59.91 60.00 0.0M
2023-08-08 59.21 60.01 59.21 59.96 0.0M
2023-08-04 59.10 60.04 59.10 59.13 0.0M
2023-08-03 58.87 58.95 58.72 58.95 0.0M
2023-08-02 60.00 60.44 59.14 59.14 0.0M
2023-08-01 60.18 60.18 60.13 60.13 0.0M
2023-07-31 61.37 61.41 61.31 61.41 0.0M
2023-07-28 60.34 60.90 60.34 60.90 0.0M
2023-07-27 61.60 61.65 60.65 60.77 0.0M
2023-07-26 60.37 60.87 60.37 60.87 0.0M
2023-07-25 60.10 60.10 60.10 60.10 0.0M
2023-07-24 60.50 60.50 59.85 59.85 0.0M
2023-07-21 59.82 60.35 59.77 60.28 0.0M
2023-07-20 59.19 59.73 59.17 59.67 0.0M
2023-07-19 58.57 58.91 58.57 58.91 0.0M
2023-07-18 57.28 58.12 57.24 58.06 0.0M
2023-07-17 57.35 57.35 56.95 57.01 0.0M
2023-07-14 57.09 57.09 57.08 57.08 0.0M
2023-07-13 57.25 57.39 57.00 57.39 0.0M
2023-07-11 55.80 55.82 55.76 55.79 0.0M
2023-07-10 55.38 55.38 55.37 55.37 0.0M
2023-07-07 55.62 55.62 55.42 55.42 0.0M
2023-07-06 54.39 54.67 54.39 54.65 0.0M
2023-07-05 54.77 55.08 54.77 55.08 0.0M
2023-06-30 55.19 55.19 54.85 55.07 0.0M
2023-06-29 53.91 54.56 53.91 54.56 0.0M
2023-06-28 53.93 54.24 53.92 54.24 0.0M
2023-06-27 53.58 54.01 53.53 54.00 0.0M
2023-06-26 53.12 53.50 53.12 53.48 0.0M
2023-06-23 52.78 53.18 52.75 53.18 0.0M
2023-06-22 52.90 53.52 52.90 53.52 0.0M
2023-06-21 53.21 53.76 53.20 53.72 0.0M
2023-06-20 52.91 53.26 52.40 53.26 0.0M
2023-06-16 53.10 53.89 53.10 53.16 0.0M
2023-06-15 53.02 53.47 53.02 53.47 0.0M
2023-06-14 52.48 53.04 52.48 52.84 0.0M
2023-06-13 51.89 52.10 51.86 52.09 0.0M
2023-06-12 49.94 51.36 49.82 51.29 0.0M
2023-06-09 49.89 50.74 49.78 50.74 0.0M
2023-06-08 48.42 48.59 48.42 48.59 0.0M
2023-06-07 47.83 47.83 47.48 47.48 0.0M
2023-06-06 46.85 48.48 46.82 47.24 0.0M
2023-06-05 46.10 46.10 45.93 45.93 0.0M
2023-06-02 46.18 46.36 45.88 45.88 0.0M
2023-06-01 45.80 45.80 45.19 45.21 0.1M
2023-05-31 45.83 45.83 45.19 45.30 0.0M
2023-05-30 46.52 46.52 45.98 45.98 0.0M
2023-05-26 46.20 46.20 45.63 45.63 0.0M
2023-05-25 44.81 44.87 44.81 44.87 0.0M
2023-05-24 44.94 44.98 44.61 44.67 0.0M
2023-05-23 44.59 45.57 44.59 45.54 0.0M
2023-05-22 43.80 43.80 43.80 43.80 0.0M
2023-05-19 44.12 44.12 44.12 44.12 0.0M
2023-05-18 45.10 45.10 44.49 44.49 0.0M
2023-05-17 44.69 45.10 44.69 45.10 0.0M
2023-05-16 45.22 45.22 45.13 45.13 0.0M
2023-05-15 45.27 45.27 44.59 44.67 0.1M
2023-05-12 44.62 45.02 44.62 44.96 0.0M
2023-05-11 45.96 46.32 45.96 46.30 0.0M
2023-05-10 45.36 45.36 45.27 45.27 0.0M
2023-05-09 45.11 45.54 45.11 45.40 0.0M
2023-05-08 45.86 45.86 45.69 45.69 0.0M
2023-05-05 45.24 45.24 44.85 44.86 0.0M
2023-05-04 44.91 44.91 44.00 44.38 0.0M
2023-05-03 45.66 45.66 45.12 45.23 0.0M
2023-05-02 45.58 45.70 45.30 45.57 0.0M
2023-05-01 46.69 46.69 46.29 46.35 0.0M
2023-04-28 46.14 46.14 46.14 46.14 0.0M
2023-04-27 45.60 45.60 45.60 45.60 0.0M
2023-04-26 46.54 46.63 44.71 44.91 0.1M
2023-04-25 46.87 46.87 46.06 46.10 0.0M
2023-04-24 47.92 48.10 47.92 48.10 0.0M
2023-04-21 47.42 47.48 47.42 47.48 0.0M
2023-04-20 48.11 48.11 47.46 47.48 0.0M
2023-04-19 47.57 47.88 47.57 47.83 0.0M
2023-04-18 47.63 47.63 47.63 47.63 0.0M
2023-04-17 48.12 48.12 47.87 47.87 0.0M
2023-04-14 48.00 48.85 48.00 48.85 0.0M
2023-04-13 46.50 46.50 46.50 46.50 0.0M
2023-04-12 46.19 46.33 45.65 45.73 0.0M
2023-04-11 45.92 46.29 45.92 46.20 0.0M
2023-04-10 46.18 46.29 45.78 45.86 0.0M
2023-04-06 45.63 46.35 45.62 46.05 0.0M
2023-04-05 43.91 46.18 43.91 46.18 0.0M
2023-04-04 47.46 47.46 46.05 46.65 0.0M
2023-04-03 47.40 47.65 47.40 47.63 0.0M
2023-03-31 46.85 46.94 46.51 46.51 0.0M
2023-03-30 46.44 46.44 46.38 46.38 0.0M
2023-03-29 44.84 45.88 44.84 45.88 0.0M
2023-03-27 45.61 45.61 45.41 45.42 0.0M
2023-03-24 45.87 46.08 45.86 46.08 0.0M
2023-03-23 48.04 48.04 47.59 47.60 0.0M
2023-03-22 48.00 48.61 48.00 48.61 0.0M
2023-03-21 48.70 48.70 48.48 48.48 0.0M
2023-03-20 49.24 49.24 48.48 48.48 0.0M
2023-03-17 48.99 48.99 47.85 47.85 0.0M
2023-03-16 47.61 48.89 47.61 48.84 0.0M
2023-03-15 49.11 49.11 48.64 49.00 0.0M
2023-03-14 50.58 50.69 50.15 50.21 0.1M
2023-03-13 49.73 49.73 49.71 49.71 0.0M
2023-03-10 51.91 51.91 51.91 51.91 0.1M
2023-03-09 55.39 55.39 53.58 53.58 0.0M
2023-03-08 55.84 55.84 55.84 55.84 0.0M
2023-03-07 56.26 56.26 55.39 55.39 0.0M
2023-03-06 55.81 55.85 55.67 55.85 0.0M
2023-03-03 55.49 55.91 55.47 55.47 0.0M
2023-03-02 54.27 54.73 54.27 54.73 0.0M
2023-03-01 54.16 54.25 54.07 54.07 0.0M
2023-02-28 52.46 53.12 52.46 53.12 0.0M
2023-02-27 52.07 52.42 52.07 52.42 0.0M
2023-02-24 48.93 50.51 48.37 50.51 0.0M
2023-02-23 49.10 49.22 49.10 49.22 0.0M
2023-02-22 48.80 48.84 48.74 48.79 0.0M
2023-02-21 50.08 50.08 47.12 47.12 0.0M
2023-02-17 50.35 50.35 50.10 50.10 0.0M
2023-02-16 50.50 50.77 50.49 50.63 0.0M
2023-02-15 49.97 50.16 49.84 50.15 0.0M
2023-02-14 50.46 50.46 49.88 50.21 0.0M
2023-02-13 50.66 50.66 50.47 50.47 0.0M
2023-02-10 50.65 50.80 50.36 50.75 0.0M
2023-02-09 51.86 51.86 50.71 50.71 0.0M
2023-02-08 51.73 51.73 51.57 51.57 0.0M
2023-02-07 50.90 51.43 50.90 51.43 0.0M
2023-02-06 52.05 52.05 51.25 51.25 0.0M
2023-02-03 52.62 52.62 52.16 52.18 0.0M
2023-02-02 53.53 53.77 53.26 53.38 0.0M
2023-02-01 51.80 51.95 51.54 51.70 0.0M
2023-01-31 51.52 51.70 51.17 51.58 0.1M
2023-01-30 51.71 51.72 51.26 51.26 0.0M
2023-01-27 52.02 52.32 52.02 52.32 0.0M
2023-01-26 52.70 52.70 52.70 52.70 0.0M
2023-01-24 51.06 51.80 51.06 51.70 0.1M
2023-01-23 51.30 51.30 50.75 50.75 0.0M
2023-01-20 49.40 50.56 49.40 50.56 0.0M
2023-01-19 49.54 49.54 49.51 49.51 0.0M
2023-01-18 51.59 51.59 51.08 51.08 0.0M
2023-01-17 51.00 51.00 51.00 51.00 0.0M
2023-01-12 49.77 49.77 49.65 49.73 0.0M
2023-01-11 49.79 50.10 49.79 50.10 0.0M
2023-01-10 47.58 47.64 47.58 47.64 0.0M
2023-01-09 48.44 48.50 48.18 48.18 0.0M
2023-01-06 47.11 48.04 47.11 48.04 0.0M
2023-01-05 47.08 47.08 47.08 47.08 0.0M
2023-01-04 48.21 49.15 48.21 49.15 0.0M
2023-01-03 47.45 48.33 47.45 48.33 0.0M