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
2024-12-31 78.64 78.64 78.64 78.64 0.0M
2024-12-30 79.08 79.08 78.75 78.75 0.0M
2024-12-26 74.00 80.00 74.00 80.00 0.0M
2024-12-24 76.07 76.07 76.07 76.07 0.0M
2024-12-23 76.47 76.47 75.80 75.80 0.0M
2024-12-20 77.05 77.05 76.99 76.99 0.0M
2024-12-19 77.35 77.47 77.35 77.40 0.0M
2024-12-17 79.40 79.43 79.40 79.43 0.0M
2024-12-16 80.91 80.91 79.81 79.81 0.0M
2024-12-13 80.80 80.80 80.80 80.80 0.0M
2024-12-12 80.73 80.73 80.68 80.68 0.0M
2024-12-11 83.17 83.37 83.17 83.37 0.0M
2024-12-10 81.70 81.70 81.37 81.37 0.0M
2024-12-09 81.67 82.13 81.64 82.13 0.0M
2024-12-06 82.10 82.10 81.99 81.99 0.0M
2024-12-05 82.30 82.88 82.06 82.06 0.0M
2024-12-04 82.00 82.00 82.00 82.00 0.0M
2024-12-03 80.84 81.36 80.30 81.36 0.0M
2024-12-02 80.22 80.22 80.22 80.22 0.0M
2024-11-29 81.41 81.47 81.41 81.47 0.0M
2024-11-27 81.27 81.27 81.01 81.01 0.1M
2024-11-26 81.31 81.31 81.04 81.07 0.0M
2024-11-25 80.87 81.11 80.87 81.11 0.1M
2024-11-22 79.93 79.93 79.93 79.93 0.0M
2024-11-21 79.29 80.26 79.29 80.26 0.0M
2024-11-20 78.63 79.02 78.63 78.92 0.0M
2024-11-19 78.80 79.55 78.80 79.45 0.0M
2024-11-18 80.25 80.25 79.99 79.99 0.1M
2024-11-15 81.73 81.73 80.10 80.10 0.0M
2024-11-14 82.73 82.83 81.84 82.00 0.0M
2024-11-13 82.30 82.30 81.86 81.86 0.1M
2024-11-11 85.00 85.07 84.06 84.73 0.1M
2024-11-08 80.00 80.01 80.00 80.01 0.0M
2024-11-07 79.00 79.00 79.00 79.00 0.0M
2024-11-06 75.00 77.00 75.00 76.41 0.0M
2024-11-04 73.57 73.63 73.57 73.63 0.0M
2024-10-29 72.35 72.35 72.35 72.35 0.0M
2024-10-28 71.29 71.29 71.29 71.29 0.0M
2024-10-22 69.81 69.81 69.81 69.81 0.0M
2024-10-21 71.07 71.07 70.64 71.00 0.0M
2024-10-18 72.39 72.47 72.39 72.47 0.0M
2024-10-16 70.52 70.52 70.50 70.50 0.0M
2024-10-15 71.14 71.14 71.14 71.14 0.1M
2024-10-14 62.56 62.56 62.56 62.56 0.0M
2024-10-11 72.00 72.00 72.00 72.00 0.0M
2024-10-10 71.32 71.32 71.32 71.32 0.0M
2024-10-09 70.88 70.88 70.88 70.88 0.0M
2024-10-08 72.13 72.13 71.82 71.82 0.0M
2024-10-01 70.03 70.45 70.03 70.45 0.0M
2024-09-30 70.59 70.59 69.70 69.70 0.0M
2024-09-25 69.81 69.81 69.59 69.59 0.0M
2024-09-24 69.78 70.00 69.51 70.00 0.0M
2024-09-23 68.62 68.62 68.57 68.57 0.0M
2024-09-20 69.02 69.02 69.02 69.02 0.0M
2024-09-19 68.65 68.65 68.65 68.65 0.0M
2024-09-18 66.28 66.28 66.27 66.27 0.0M
2024-09-17 66.39 66.83 66.36 66.83 0.0M
2024-09-16 67.45 67.45 67.11 67.11 0.0M
2024-09-13 67.29 67.46 67.29 67.46 0.0M
2024-09-12 67.52 67.52 67.52 67.52 0.0M
2024-09-11 65.08 65.08 65.08 65.08 0.1M
2024-09-06 66.11 66.11 65.37 65.37 0.0M
2024-09-05 67.09 67.09 66.34 66.34 0.0M
2024-09-04 67.27 67.27 67.27 67.27 0.0M
2024-09-03 68.73 68.73 68.73 68.73 0.0M
2024-08-30 68.66 69.55 68.66 69.55 0.0M
2024-08-28 71.14 71.14 71.14 71.14 0.0M
2024-08-27 69.97 70.61 69.97 70.61 0.1M
2024-08-26 69.99 69.99 69.93 69.93 0.0M
2024-08-23 69.27 69.27 69.09 69.13 0.0M
2024-08-22 68.48 68.48 68.48 68.48 0.0M
2024-08-20 67.00 67.05 66.63 67.02 0.0M
2024-08-13 67.11 67.64 66.44 66.69 0.0M
2024-08-12 65.99 65.99 65.95 65.95 0.0M
2024-08-09 64.30 64.44 64.10 64.10 0.0M
2024-08-08 63.83 63.83 63.83 63.83 0.0M
2024-08-07 64.63 65.50 64.63 65.41 0.0M
2024-08-06 64.38 65.15 64.38 65.15 0.0M
2024-08-05 62.06 63.44 61.24 63.44 0.0M
2024-08-02 66.75 66.75 63.72 64.74 0.0M
2024-08-01 68.51 68.51 67.02 67.02 0.0M
2024-07-31 68.55 68.70 68.37 68.70 0.0M
2024-07-30 69.36 69.36 68.94 68.94 0.0M
2024-07-29 68.76 68.76 68.76 68.76 0.0M
2024-07-26 69.71 69.71 69.33 69.33 0.0M
2024-07-25 69.05 69.30 69.04 69.30 0.0M
2024-07-24 68.46 68.46 67.74 67.74 0.0M
2024-07-23 70.80 70.80 70.80 70.80 0.0M
2024-07-19 70.43 70.43 70.43 70.43 0.0M
2024-07-18 70.30 70.30 69.80 69.80 0.0M
2024-07-17 71.93 71.93 71.44 71.89 0.0M
2024-07-16 72.60 72.60 72.29 72.29 0.1M
2024-07-15 67.53 71.73 67.53 71.73 0.0M
2024-07-12 70.54 71.10 70.54 71.10 0.0M
2024-07-11 69.59 69.93 69.59 69.65 0.1M
2024-07-10 69.48 69.48 69.34 69.34 0.0M
2024-07-09 69.46 69.46 69.46 69.46 0.0M
2024-07-08 71.37 71.37 70.69 70.69 0.0M
2024-07-03 71.71 72.69 71.71 72.69 0.0M
2024-07-02 66.89 69.30 66.89 69.30 0.0M
2024-07-01 68.03 68.39 67.97 68.39 0.0M
2024-06-28 67.60 67.81 67.56 67.81 0.0M
2024-06-27 67.44 67.51 67.44 67.51 0.0M
2024-06-25 71.43 71.43 68.99 68.99 0.0M
2024-06-24 68.69 70.77 68.69 70.77 0.0M
2024-06-21 66.67 66.67 66.67 66.67 0.0M
2024-06-20 67.17 67.17 66.32 66.47 0.0M
2024-06-18 68.18 68.18 67.14 67.51 0.0M
2024-06-17 68.80 68.80 67.90 67.90 0.0M
2024-06-14 69.13 69.13 68.31 68.31 0.0M
2024-06-13 69.94 69.94 69.68 69.68 0.0M
2024-06-12 71.08 71.45 71.08 71.32 0.0M
2024-06-11 69.97 69.97 69.97 69.97 0.0M
2024-06-07 71.24 71.24 70.78 70.78 0.0M
2024-06-05 71.86 72.94 71.86 72.90 0.0M
2024-06-03 70.70 71.37 70.60 70.88 0.0M
2024-05-31 69.96 69.97 69.96 69.97 0.0M
2024-05-30 69.79 69.79 69.79 69.79 0.0M
2024-05-29 70.56 70.56 70.05 70.05 0.0M
2024-05-24 71.34 71.40 71.08 71.40 0.0M
2024-05-23 70.70 71.50 70.68 71.50 0.0M
2024-05-22 71.45 71.45 71.24 71.24 0.0M
2024-05-21 71.24 71.24 70.85 70.85 0.0M
2024-05-17 70.06 70.20 70.05 70.20 0.0M
2024-05-16 71.26 71.26 69.77 69.77 0.0M
2024-05-15 71.10 71.10 71.10 71.10 0.0M
2024-05-14 70.98 71.10 70.73 70.73 0.0M
2024-05-13 70.49 70.50 69.73 70.46 0.0M
2024-05-10 69.69 70.43 69.69 70.43 0.0M
2024-05-09 73.48 73.48 73.17 73.17 0.0M
2024-05-08 72.17 72.17 72.17 72.17 0.0M
2024-05-07 73.38 73.38 73.38 73.38 0.0M
2024-05-06 73.50 73.78 73.50 73.75 0.0M
2024-05-03 73.44 73.71 73.44 73.58 0.0M
2024-05-02 71.99 72.01 71.99 72.01 0.0M
2024-05-01 71.16 71.16 70.86 70.99 0.0M
2024-04-30 71.49 71.49 71.07 71.07 0.0M
2024-04-29 71.90 72.47 71.61 71.61 0.0M
2024-04-26 72.25 72.25 72.01 72.01 0.0M
2024-04-25 71.90 72.50 71.90 72.48 0.0M
2024-04-24 73.13 73.13 72.27 72.27 0.0M
2024-04-23 72.00 73.50 72.00 73.39 0.0M
2024-04-19 71.34 71.36 71.28 71.28 0.0M
2024-04-18 71.02 71.02 71.02 71.02 0.0M
2024-04-17 70.56 70.56 70.20 70.20 0.0M
2024-04-16 69.90 70.50 69.90 70.50 0.0M
2024-04-15 71.00 71.70 71.00 71.70 0.0M
2024-04-12 70.52 70.52 70.26 70.41 0.0M
2024-04-11 71.68 71.68 70.97 71.40 0.0M
2024-04-10 72.35 72.35 72.34 72.35 0.0M
2024-04-09 72.86 73.16 72.55 73.12 0.0M
2024-04-08 71.47 73.24 71.44 73.19 0.0M
2024-04-05 72.94 72.94 72.94 72.94 0.0M
2024-04-04 72.97 73.02 72.59 72.59 0.0M
2024-04-03 73.25 73.25 72.40 72.85 0.0M
2024-04-02 73.93 74.05 73.92 74.05 0.0M
2024-04-01 73.86 73.86 73.60 73.67 0.0M
2024-03-28 74.90 74.90 74.85 74.85 0.0M
2024-03-27 73.59 73.59 73.52 73.52 0.0M
2024-03-26 73.90 74.65 73.90 74.18 0.0M
2024-03-25 74.54 74.54 73.68 73.68 0.0M
2024-03-22 74.09 74.20 74.01 74.20 0.0M
2024-03-21 74.45 74.80 74.45 74.80 0.0M
2024-03-20 73.74 73.74 73.74 73.74 0.0M
2024-03-19 74.14 74.14 74.14 74.14 0.0M
2024-03-18 74.38 74.39 74.38 74.39 0.0M
2024-03-14 74.76 74.76 74.76 74.76 0.0M
2024-03-13 76.36 76.36 76.36 76.36 0.0M
2024-03-12 74.85 74.85 74.85 74.85 0.0M
2024-03-11 74.45 74.45 74.45 74.45 0.0M
2024-03-08 74.28 74.28 74.19 74.19 0.0M
2024-03-07 74.81 74.81 74.81 74.81 0.0M
2024-03-06 75.38 75.38 75.38 75.38 0.0M
2024-03-05 73.97 75.00 73.71 75.00 0.0M
2024-03-04 74.13 74.24 73.53 74.10 0.0M
2024-03-01 74.43 75.38 74.43 75.28 0.0M
2024-02-29 74.79 74.79 73.68 74.17 0.1M
2024-02-27 74.82 74.82 74.82 74.82 0.0M
2024-02-26 75.24 75.24 75.24 75.24 0.0M
2024-02-23 76.79 76.79 76.79 76.79 0.0M
2024-02-22 76.14 76.77 76.14 76.65 0.0M
2024-02-21 76.55 76.55 76.45 76.45 0.0M
2024-02-20 75.45 75.45 75.45 75.45 0.0M
2024-02-16 76.50 76.50 76.50 76.50 0.0M
2024-02-15 76.04 76.04 76.04 76.04 0.0M
2024-02-14 74.85 76.19 74.85 76.19 0.0M
2024-02-13 73.42 74.48 73.42 74.48 0.0M
2024-02-12 75.81 75.96 75.35 75.77 0.0M
2024-02-09 75.90 76.12 75.89 76.12 0.0M
2024-02-08 76.86 77.52 76.86 77.52 0.0M
2024-02-07 76.64 76.64 76.64 76.64 0.0M
2024-02-06 76.82 76.82 76.82 76.82 0.0M
2024-02-05 74.74 74.74 74.19 74.19 0.0M
2024-02-02 75.09 75.09 74.95 74.95 0.0M
2024-02-01 73.98 75.48 73.98 75.48 0.0M
2024-01-31 74.81 74.81 73.81 73.81 0.0M
2024-01-30 74.64 74.83 74.63 74.83 0.0M
2024-01-29 75.50 75.50 74.76 74.76 0.0M
2024-01-26 78.72 79.40 78.72 79.32 0.0M
2024-01-25 77.35 77.70 77.20 77.70 0.0M
2024-01-23 77.55 77.55 77.28 77.28 0.0M
2024-01-22 76.56 76.64 76.08 76.08 0.0M
2024-01-19 75.82 75.82 75.82 75.82 0.0M
2024-01-18 72.23 73.60 72.23 73.50 0.0M
2024-01-17 70.36 71.00 70.36 71.00 0.0M
2024-01-16 69.47 69.81 69.05 69.81 0.0M
2024-01-12 70.00 70.00 69.29 69.29 0.0M
2024-01-11 69.00 69.00 69.00 69.00 0.0M
2024-01-10 68.35 68.83 68.35 68.83 0.0M
2024-01-09 66.01 66.01 65.92 65.92 0.0M
2024-01-08 65.18 66.41 65.00 66.33 0.0M
2024-01-05 66.80 66.80 66.52 66.60 0.0M
2024-01-04 68.08 68.08 68.08 68.08 0.0M
2024-01-03 67.72 67.72 66.82 67.00 0.0M
2024-01-02 68.07 68.07 67.80 67.91 0.0M