东京电子

8035
🏛️ 美国 →
177.43
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
2021-12-31 193.38 194.67 189.53 194.33 0.0M
2021-12-30 196.05 198.33 187.33 196.33 0.0M
2021-12-29 193.33 196.67 191.67 193.33 0.0M
2021-12-28 196.93 198.33 191.33 198.33 0.0M
2021-12-27 189.67 195.00 185.86 193.53 0.0M
2021-12-23 187.63 189.67 179.47 184.60 0.0M
2021-12-22 187.62 187.62 178.67 187.00 0.0M
2021-12-21 187.39 187.39 180.33 181.55 0.0M
2021-12-20 178.93 181.00 170.64 175.65 0.0M
2021-12-17 176.67 182.00 176.67 178.67 0.0M
2021-12-16 186.74 188.09 178.11 178.11 0.0M
2021-12-15 180.73 182.67 176.93 182.67 0.0M
2021-12-14 185.27 185.27 178.00 178.69 0.0M
2021-12-13 186.74 188.93 178.18 181.47 0.0M
2021-12-10 187.67 187.67 177.26 187.65 0.0M
2021-12-09 189.19 189.19 178.03 178.03 0.0M
2021-12-08 187.17 189.41 181.67 185.70 0.0M
2021-12-07 185.33 185.33 181.92 184.53 0.0M
2021-12-06 180.37 182.51 175.67 182.33 0.0M
2021-12-03 171.67 178.33 170.67 178.00 0.0M
2021-12-02 177.53 178.33 174.14 177.75 0.0M
2021-12-01 178.40 179.45 175.56 179.45 0.0M
2021-11-30 181.10 181.10 172.20 178.67 0.0M
2021-11-29 174.93 182.81 173.33 182.81 0.0M
2021-11-26 179.87 181.00 176.00 176.00 0.0M
2021-11-24 180.40 181.33 177.40 179.91 0.0M
2021-11-23 180.07 187.00 178.33 180.46 0.0M
2021-11-22 184.07 184.67 181.67 183.33 0.0M
2021-11-19 186.33 188.00 179.67 188.00 0.0M
2021-11-18 177.40 178.00 174.77 177.51 0.0M
2021-11-17 177.60 178.67 176.34 176.34 0.0M
2021-11-16 173.13 174.00 170.53 173.00 0.0M
2021-11-15 172.14 172.42 169.30 171.32 0.0M
2021-11-12 163.86 173.28 163.86 170.71 0.0M
2021-11-11 165.40 167.50 164.83 167.50 0.0M
2021-11-10 170.17 170.17 162.73 164.00 0.0M
2021-11-09 170.16 170.16 166.67 169.67 0.0M
2021-11-08 167.33 171.33 167.33 168.43 0.0M
2021-11-05 168.30 169.00 165.83 167.94 0.0M
2021-11-04 163.43 167.25 162.67 165.33 0.0M
2021-11-03 162.30 163.67 160.00 163.67 0.0M
2021-11-02 166.39 166.39 158.00 158.17 0.0M
2021-11-01 163.37 164.50 158.86 159.00 0.0M
2021-10-29 157.09 158.97 152.69 156.50 0.0M
2021-10-28 156.23 157.67 152.11 152.81 0.0M
2021-10-27 151.73 152.67 148.90 152.67 0.0M
2021-10-26 150.53 151.00 148.50 149.65 0.0M
2021-10-25 151.47 151.47 147.28 149.33 0.0M
2021-10-22 149.87 150.67 147.00 149.67 0.0M
2021-10-21 145.83 145.83 144.23 145.83 0.0M
2021-10-20 150.95 152.00 146.83 152.00 0.0M
2021-10-19 149.35 149.83 148.67 148.67 0.0M
2021-10-18 146.53 147.00 144.67 145.33 0.0M
2021-10-15 142.45 148.90 142.45 146.32 0.0M
2021-10-14 144.53 145.83 140.83 143.32 0.0M
2021-10-13 136.82 138.45 132.99 138.00 0.0M
2021-10-12 138.70 139.67 136.00 136.00 0.0M
2021-10-11 139.59 142.00 136.53 140.64 0.0M
2021-10-08 142.27 143.00 140.00 141.83 0.0M
2021-10-07 139.23 140.50 135.50 140.33 0.0M
2021-10-06 137.00 138.25 132.00 137.00 0.0M
2021-10-05 141.12 142.67 137.13 141.17 0.0M
2021-10-04 142.59 143.32 137.00 138.36 0.0M
2021-10-01 148.83 148.83 144.83 148.67 0.0M
2021-09-30 151.50 151.50 146.03 146.69 0.0M
2021-09-29 155.78 157.50 148.89 156.83 0.0M
2021-09-28 164.78 164.78 156.00 161.50 0.0M
2021-09-27 164.83 165.67 162.28 165.50 0.0M
2021-09-24 162.57 164.55 161.67 164.33 0.0M
2021-09-23 165.67 167.67 162.00 167.67 0.0M
2021-09-22 167.04 167.67 162.83 167.02 0.0M
2021-09-21 166.80 167.84 162.83 166.83 0.0M
2021-09-20 168.42 169.77 160.00 164.99 0.0M
2021-09-17 171.28 173.32 164.00 169.40 0.0M
2021-09-16 166.67 168.50 166.37 168.49 0.0M
2021-09-15 174.90 176.99 170.00 170.67 0.0M
2021-09-14 171.34 171.34 166.67 169.67 0.0M
2021-09-13 169.05 170.39 167.67 168.13 0.0M
2021-09-10 167.80 169.33 161.67 167.79 0.0M
2021-09-09 160.70 162.33 154.17 161.28 0.0M
2021-09-08 161.65 161.65 153.83 156.67 0.0M
2021-09-07 148.42 157.72 148.42 156.33 0.0M
2021-09-03 151.59 153.17 145.31 151.67 0.0M
2021-09-02 150.33 150.33 144.92 148.60 0.0M
2021-09-01 143.50 145.69 143.50 143.87 0.0M
2021-08-31 145.68 147.39 138.83 141.33 0.0M
2021-08-30 143.56 145.24 136.86 136.86 0.0M
2021-08-27 139.10 141.85 139.10 141.85 0.0M
2021-08-26 140.07 141.33 136.67 139.33 0.0M
2021-08-25 137.57 138.83 133.83 136.67 0.0M
2021-08-24 134.27 139.83 132.50 135.40 0.0M
2021-08-23 133.63 135.16 133.16 133.63 0.0M
2021-08-20 132.97 134.55 126.64 130.25 0.0M
2021-08-19 131.80 133.17 127.00 131.17 0.0M
2021-08-18 134.27 134.67 133.63 134.67 0.0M
2021-08-17 138.15 138.83 133.83 133.83 0.0M
2021-08-16 139.00 143.03 138.57 139.43 0.0M
2021-08-13 136.10 136.80 133.33 136.10 0.0M
2021-08-12 139.68 141.26 133.33 141.26 0.0M
2021-08-11 141.89 143.50 135.44 135.44 0.0M
2021-08-10 145.02 146.74 138.13 146.74 0.0M
2021-08-09 146.06 147.80 139.11 147.80 0.0M
2021-08-06 141.24 145.17 139.51 143.83 0.0M
2021-08-05 145.00 145.50 143.00 143.83 0.0M
2021-08-04 144.38 146.05 139.34 142.00 0.0M
2021-08-03 142.20 143.22 140.83 140.83 0.0M
2021-08-02 143.70 145.00 138.67 143.83 0.0M
2021-07-30 136.88 138.79 136.22 136.22 0.0M
2021-07-29 141.07 142.67 136.30 141.67 0.0M
2021-07-28 136.10 136.67 133.83 134.53 0.0M
2021-07-27 137.97 138.59 134.33 134.33 0.0M
2021-07-26 136.57 138.83 136.50 136.50 0.0M
2021-07-23 138.97 139.50 136.17 136.17 0.0M
2021-07-22 137.07 139.36 136.50 138.83 0.0M
2021-07-21 138.45 140.00 134.33 138.37 0.0M
2021-07-20 135.70 136.65 134.17 136.65 0.0M
2021-07-19 132.79 137.00 131.33 136.00 0.0M
2021-07-16 140.21 140.21 135.66 135.66 0.0M
2021-07-15 142.15 143.81 138.33 140.83 0.0M
2021-07-14 143.04 144.74 136.26 144.74 0.0M
2021-07-13 142.07 144.07 135.50 144.07 0.0M
2021-07-12 143.03 144.33 137.83 142.33 0.0M
2021-07-09 143.50 143.50 139.67 143.17 0.0M
2021-07-08 139.41 140.67 135.06 140.67 0.0M
2021-07-07 143.39 145.10 140.83 145.10 0.0M
2021-07-06 142.27 143.00 139.50 143.00 0.0M
2021-07-02 143.07 144.78 139.73 139.73 0.0M
2021-07-01 142.51 145.33 141.33 144.50 0.0M
2021-06-30 146.03 146.67 143.00 144.83 0.0M
2021-06-29 146.98 146.98 143.99 146.33 0.0M
2021-06-28 145.41 148.50 144.61 148.50 0.0M
2021-06-25 147.12 148.26 146.47 147.83 0.0M
2021-06-24 146.59 146.91 145.53 146.82 0.0M
2021-06-23 147.77 148.50 146.67 146.83 0.0M
2021-06-22 145.83 146.47 143.50 144.76 0.0M
2021-06-21 146.59 147.69 144.87 147.69 0.0M
2021-06-18 151.42 153.07 147.00 149.67 0.0M
2021-06-17 151.56 151.56 146.67 150.33 0.0M
2021-06-16 148.97 149.25 147.13 147.13 0.0M
2021-06-15 149.81 150.00 149.10 149.17 0.0M
2021-06-14 148.59 149.36 146.33 149.36 0.0M
2021-06-11 144.99 146.21 144.99 146.19 0.0M
2021-06-10 141.67 146.17 141.67 144.50 0.0M
2021-06-09 143.03 143.64 141.17 142.16 0.0M
2021-06-08 149.13 150.50 145.83 146.50 0.0M
2021-06-07 150.27 151.67 146.67 146.83 0.0M
2021-06-04 149.37 150.00 147.60 149.96 0.0M
2021-06-03 150.23 151.00 147.17 150.17 0.0M
2021-06-02 147.67 148.17 145.83 145.84 0.0M
2021-06-01 147.48 150.17 145.67 146.57 0.0M
2021-05-28 148.30 149.67 145.17 147.49 0.0M
2021-05-27 143.02 145.00 142.33 145.00 0.0M
2021-05-26 144.89 145.85 142.50 144.67 0.0M
2021-05-25 144.17 145.67 142.17 142.50 0.0M
2021-05-24 142.77 143.33 141.84 141.84 0.0M
2021-05-21 143.83 145.00 140.33 143.33 0.0M
2021-05-20 142.37 144.04 140.00 140.63 0.0M
2021-05-19 139.12 140.23 135.67 136.00 0.0M
2021-05-18 138.33 139.47 138.01 139.45 0.0M
2021-05-17 138.40 140.04 134.67 135.13 0.0M
2021-05-14 138.85 145.71 137.13 144.18 0.0M
2021-05-13 132.58 137.83 132.58 137.83 0.0M
2021-05-12 143.39 144.32 138.00 141.17 0.0M
2021-05-11 146.36 150.17 145.22 150.17 0.0M
2021-05-10 153.66 154.83 150.67 150.67 0.0M
2021-05-07 152.77 154.83 152.77 154.75 0.0M
2021-05-06 151.54 153.50 147.00 150.17 0.0M
2021-05-05 147.58 149.20 147.05 149.07 0.0M
2021-05-04 147.62 155.61 144.00 152.61 0.0M
2021-05-03 152.33 154.83 142.83 153.67 0.0M
2021-04-30 150.98 152.77 145.33 152.77 0.0M
2021-04-29 153.27 154.83 149.67 151.52 0.0M
2021-04-28 153.00 154.37 149.17 152.67 0.0M
2021-04-27 151.53 152.17 149.00 149.80 0.0M
2021-04-26 151.40 153.33 146.81 153.17 0.0M
2021-04-23 152.20 153.00 149.37 152.67 0.0M
2021-04-22 150.00 154.37 150.00 153.31 0.0M
2021-04-21 146.33 150.03 144.17 150.03 0.0M
2021-04-20 151.57 153.13 147.17 150.50 0.0M
2021-04-19 155.37 156.17 153.10 154.83 0.0M
2021-04-16 151.70 152.50 148.50 151.83 0.0M
2021-04-15 150.59 151.02 149.49 151.02 0.0M
2021-04-14 155.59 157.44 151.50 151.50 0.0M
2021-04-13 152.90 154.17 149.67 150.67 0.0M
2021-04-12 151.33 154.17 147.17 152.67 0.0M
2021-04-09 151.83 152.50 150.00 150.50 0.0M
2021-04-08 154.83 156.67 150.17 153.33 0.0M
2021-04-07 150.67 152.83 147.51 150.81 0.0M
2021-04-06 151.50 152.33 147.00 150.40 0.0M
2021-04-05 157.32 157.32 150.90 154.50 0.0M
2021-04-01 149.85 151.00 147.02 147.17 0.0M
2021-03-31 139.73 145.25 139.00 145.25 0.0M
2021-03-30 138.73 141.67 138.73 141.67 0.0M
2021-03-29 140.87 142.17 135.67 139.67 0.0M
2021-03-26 137.07 137.77 132.83 137.77 0.0M
2021-03-25 135.10 136.33 130.17 135.34 0.0M
2021-03-24 136.33 137.50 134.69 134.69 0.0M
2021-03-23 133.27 133.27 128.17 129.00 0.0M
2021-03-22 127.73 130.00 126.83 130.00 0.0M
2021-03-19 128.67 130.63 126.01 127.17 0.0M
2021-03-18 133.95 135.23 130.67 132.17 0.0M
2021-03-17 128.67 129.80 127.63 129.80 0.0M
2021-03-16 131.11 132.33 128.60 131.33 0.0M
2021-03-15 126.27 128.17 125.83 128.00 0.0M
2021-03-12 131.17 132.47 125.95 132.17 0.0M
2021-03-11 124.91 126.67 124.40 126.67 0.0M
2021-03-10 126.75 127.77 124.50 124.50 0.0M
2021-03-09 124.53 129.73 123.67 129.73 0.0M
2021-03-08 127.50 128.67 124.00 127.17 0.0M
2021-03-05 130.15 131.19 126.67 131.19 0.0M
2021-03-04 133.80 135.00 127.55 131.83 0.0M
2021-03-03 135.03 137.09 133.49 133.49 0.0M
2021-03-02 136.73 139.00 136.00 136.67 0.0M
2021-03-01 139.73 141.20 138.17 140.63 0.0M
2021-02-26 139.63 140.95 135.00 139.36 0.0M
2021-02-25 144.73 145.50 138.90 138.90 0.0M
2021-02-24 142.77 146.04 141.80 145.87 0.0M
2021-02-23 144.00 147.83 141.67 147.83 0.0M
2021-02-22 141.69 147.50 141.69 147.33 0.0M
2021-02-19 140.56 142.17 136.43 137.53 0.0M
2021-02-18 136.10 136.10 134.56 135.67 0.0M
2021-02-17 136.54 136.54 135.18 136.33 0.0M
2021-02-16 139.70 140.70 137.67 140.70 0.0M
2021-02-12 137.73 140.55 136.34 140.55 0.0M
2021-02-11 131.98 135.82 131.17 135.82 0.0M
2021-02-10 132.73 132.73 130.77 132.50 0.0M
2021-02-09 134.27 134.58 132.89 134.43 0.0M
2021-02-08 130.67 132.17 130.56 131.53 0.0M
2021-02-05 130.79 132.33 127.00 127.60 0.0M
2021-02-04 128.35 129.87 122.24 127.33 0.0M
2021-02-03 133.22 133.22 127.87 130.00 0.0M
2021-02-02 131.63 132.33 128.67 132.00 0.0M
2021-02-01 130.80 132.33 126.17 126.87 0.0M
2021-01-29 125.68 129.83 124.39 128.50 0.0M
2021-01-28 136.18 138.41 132.66 132.66 0.0M
2021-01-27 142.53 143.83 137.59 138.66 0.0M
2021-01-26 143.02 143.37 142.62 142.71 0.0M
2021-01-25 141.60 141.80 140.33 141.67 0.0M
2021-01-22 139.70 141.21 137.83 140.83 0.0M
2021-01-21 146.12 146.12 141.37 142.83 0.0M
2021-01-20 145.70 147.43 143.33 145.27 0.0M
2021-01-19 144.11 145.83 137.25 144.06 0.0M
2021-01-15 140.87 141.33 138.67 140.66 0.0M
2021-01-14 136.50 140.93 136.50 140.93 0.0M
2021-01-13 140.53 142.33 133.33 139.00 0.0M
2021-01-12 134.21 134.21 127.89 132.17 0.0M
2021-01-11 130.84 131.63 129.07 131.33 0.0M
2021-01-08 133.08 134.66 129.33 129.77 0.0M
2021-01-07 126.67 127.50 124.50 127.47 0.0M
2021-01-06 122.63 126.37 121.63 121.63 0.0M
2021-01-05 127.00 127.00 125.00 126.07 0.0M
2021-01-04 121.27 124.17 119.88 123.31 0.0M