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
2023-12-29 179.00 182.76 177.79 177.79 0.0M
2023-12-28 184.10 184.10 179.30 181.60 0.0M
2023-12-27 175.86 183.54 175.86 179.05 0.0M
2023-12-26 173.44 185.19 170.50 177.49 0.0M
2023-12-22 169.50 177.50 169.50 175.46 0.0M
2023-12-21 177.07 177.07 171.05 171.25 0.0M
2023-12-20 172.60 179.45 172.50 175.72 0.0M
2023-12-19 178.65 178.87 171.80 178.87 0.0M
2023-12-18 176.25 176.25 169.80 170.44 0.0M
2023-12-15 173.37 173.37 170.07 170.07 0.0M
2023-12-14 166.22 171.95 166.22 169.50 0.0M
2023-12-13 171.75 171.75 166.05 168.86 0.0M
2023-12-12 165.15 165.15 157.03 162.10 0.0M
2023-12-11 157.75 161.78 154.05 155.38 0.0M
2023-12-08 153.72 156.65 150.89 151.29 0.0M
2023-12-07 151.97 158.14 151.50 157.94 0.0M
2023-12-06 154.90 159.60 154.90 156.60 0.0M
2023-12-05 152.47 156.33 152.47 154.62 0.0M
2023-12-04 160.00 163.02 157.88 159.73 0.0M
2023-12-01 161.90 162.70 160.10 160.30 0.0M
2023-11-30 161.08 163.04 160.15 163.04 0.0M
2023-11-29 165.91 165.91 159.75 159.75 0.0M
2023-11-28 161.99 163.55 159.31 160.71 0.0M
2023-11-27 158.15 162.53 158.15 159.32 0.0M
2023-11-24 163.98 163.98 157.87 163.78 0.0M
2023-11-22 164.28 164.28 159.32 159.32 0.0M
2023-11-21 161.55 166.00 160.25 160.64 0.0M
2023-11-20 157.85 164.15 157.85 163.30 0.0M
2023-11-17 157.90 164.35 157.00 159.40 0.0M
2023-11-16 161.37 162.00 157.27 158.22 0.0M
2023-11-15 158.72 162.50 158.61 158.61 0.0M
2023-11-14 158.21 158.41 155.03 155.82 0.0M
2023-11-13 143.75 151.85 143.75 147.30 0.0M
2023-11-10 148.50 151.51 146.46 151.51 0.0M
2023-11-09 147.78 147.78 142.27 147.58 0.0M
2023-11-08 138.55 141.89 137.75 141.89 0.0M
2023-11-07 136.65 143.46 136.65 141.10 0.0M
2023-11-06 146.42 146.78 140.92 142.07 0.0M
2023-11-03 141.19 144.61 140.09 141.14 0.0M
2023-11-02 140.18 143.60 140.08 140.08 0.0M
2023-11-01 137.20 137.20 130.79 132.04 0.0M
2023-10-31 133.96 133.96 130.09 132.58 0.0M
2023-10-30 131.27 135.38 129.12 130.20 0.0M
2023-10-27 131.12 131.82 129.74 129.74 0.0M
2023-10-26 129.63 130.52 128.52 128.52 0.0M
2023-10-25 133.64 137.11 132.50 133.03 0.0M
2023-10-24 132.39 135.75 132.39 135.75 0.0M
2023-10-23 132.60 134.81 132.39 132.89 0.0M
2023-10-20 134.15 135.24 131.08 134.90 0.0M
2023-10-19 132.75 137.31 131.50 134.13 0.0M
2023-10-18 141.71 141.71 139.22 141.10 0.0M
2023-10-17 136.75 139.88 136.00 136.97 0.0M
2023-10-16 134.80 137.15 134.60 134.60 0.0M
2023-10-13 139.80 143.70 138.50 139.32 0.0M
2023-10-12 143.69 143.69 138.55 139.25 0.0M
2023-10-11 135.80 140.82 134.80 136.00 0.0M
2023-10-10 132.10 137.00 132.10 133.25 0.0M
2023-10-09 133.15 133.15 128.75 130.05 0.0M
2023-10-06 128.25 131.55 128.25 131.35 0.0M
2023-10-05 131.45 134.35 131.05 131.65 0.0M
2023-10-04 132.60 132.60 128.20 129.14 0.0M
2023-10-03 133.11 133.38 131.44 131.44 0.0M
2023-10-02 136.50 136.50 133.10 133.10 0.0M
2023-09-29 135.05 138.75 135.00 137.25 0.0M
2023-09-28 134.50 136.33 132.45 134.02 0.0M
2023-09-27 135.94 136.82 135.06 135.09 0.0M
2023-09-26 137.70 137.70 132.68 136.15 0.0M
2023-09-25 137.69 142.70 137.69 141.75 0.0M
2023-09-22 136.65 139.00 136.65 138.80 0.0M
2023-09-21 139.91 139.91 136.79 136.79 0.0M
2023-09-20 139.24 141.99 139.24 141.99 0.0M
2023-09-19 143.28 143.28 138.25 138.25 0.0M
2023-09-18 147.45 147.45 141.31 141.70 0.0M
2023-09-15 150.76 152.62 141.84 144.00 0.0M
2023-09-14 142.26 147.32 142.21 147.12 0.0M
2023-09-13 137.34 141.75 137.34 138.00 0.0M
2023-09-12 138.28 143.56 138.27 138.28 0.0M
2023-09-11 142.77 142.77 138.00 138.00 0.0M
2023-09-08 145.78 145.78 140.49 144.90 0.0M
2023-09-07 148.51 150.31 145.71 150.31 0.0M
2023-09-06 151.90 151.90 146.80 150.70 0.0M
2023-09-05 149.91 149.91 142.55 144.85 0.0M
2023-09-01 150.94 150.94 145.27 149.94 0.0M
2023-08-31 150.67 150.67 145.17 146.30 0.0M
2023-08-30 144.15 148.35 143.95 143.95 0.0M
2023-08-29 146.18 146.65 141.18 144.75 0.0M
2023-08-28 140.54 144.95 140.54 144.95 0.0M
2023-08-25 143.06 143.50 140.42 143.29 0.0M
2023-08-24 151.15 151.20 143.36 143.36 0.0M
2023-08-23 143.10 147.25 142.33 147.25 0.0M
2023-08-22 141.50 146.00 141.50 146.00 0.0M
2023-08-21 144.05 145.65 141.26 145.59 0.0M
2023-08-18 139.55 143.00 138.55 139.75 0.0M
2023-08-17 138.30 142.05 138.25 138.45 0.0M
2023-08-16 142.02 142.02 136.70 137.50 0.0M
2023-08-15 143.70 143.75 138.75 139.90 0.0M
2023-08-14 142.29 142.29 137.55 141.00 0.0M
2023-08-11 142.40 142.40 138.58 139.35 0.0M
2023-08-10 143.27 143.83 140.51 142.50 0.0M
2023-08-09 145.85 145.85 142.25 145.10 0.0M
2023-08-08 146.05 146.05 142.45 142.45 0.0M
2023-08-07 146.90 147.81 146.90 147.75 0.0M
2023-08-04 145.75 150.98 145.75 150.98 0.0M
2023-08-03 148.16 148.26 143.55 147.49 0.0M
2023-08-02 148.77 148.77 143.76 143.76 0.0M
2023-08-01 152.83 153.50 150.66 150.83 0.0M
2023-07-31 152.24 153.15 146.96 150.59 0.0M
2023-07-28 150.96 152.91 147.17 147.38 0.0M
2023-07-27 148.21 148.65 144.34 148.65 0.0M
2023-07-26 139.10 141.61 138.75 141.50 0.0M
2023-07-25 134.25 141.42 134.25 141.42 0.0M
2023-07-24 143.12 143.12 139.53 139.53 0.0M
2023-07-21 140.57 141.33 137.58 141.33 0.0M
2023-07-20 141.34 150.48 141.30 148.47 0.0M
2023-07-19 147.34 150.24 147.29 150.04 0.0M
2023-07-18 150.65 151.42 144.87 150.65 0.0M
2023-07-17 147.69 149.40 140.85 147.69 0.0M
2023-07-14 147.17 147.17 144.32 144.32 0.0M
2023-07-13 146.52 146.80 141.55 146.80 0.0M
2023-07-12 141.40 142.34 138.69 138.69 0.0M
2023-07-11 143.42 143.59 142.25 143.25 0.0M
2023-07-10 141.98 142.90 138.60 141.98 0.0M
2023-07-07 141.27 142.78 139.06 142.78 0.0M
2023-07-06 142.52 142.55 139.89 139.89 0.0M
2023-07-05 144.27 148.10 144.27 145.33 0.0M
2023-07-03 148.44 148.44 147.11 148.44 0.0M
2023-06-30 143.26 144.22 142.47 144.22 0.0M
2023-06-29 145.06 145.06 142.21 144.35 0.0M
2023-06-28 140.58 140.96 139.12 140.96 0.0M
2023-06-27 138.29 140.03 137.56 140.03 0.0M
2023-06-26 137.71 138.56 135.11 137.26 0.0M
2023-06-23 137.73 138.12 135.26 135.84 0.0M
2023-06-22 138.30 139.67 138.30 139.50 0.1M
2023-06-21 144.60 146.06 143.35 145.50 0.0M
2023-06-20 141.61 141.95 140.00 141.55 0.0M
2023-06-16 145.96 145.96 144.49 145.84 0.0M
2023-06-15 142.07 143.80 141.99 142.55 0.0M
2023-06-14 144.82 144.82 141.24 143.93 0.0M
2023-06-13 142.10 143.77 141.80 142.97 0.0M
2023-06-12 137.72 139.00 136.21 139.00 0.0M
2023-06-09 137.30 137.30 135.66 136.81 0.0M
2023-06-08 136.15 137.36 135.10 137.36 0.0M
2023-06-07 137.00 137.75 133.05 133.60 0.0M
2023-06-06 138.22 141.84 138.22 139.12 0.0M
2023-06-05 138.86 139.67 137.42 138.59 0.0M
2023-06-02 140.06 142.50 137.50 139.88 0.0M
2023-06-01 141.22 143.60 141.22 142.22 0.0M
2023-05-31 138.60 138.60 136.15 137.99 0.0M
2023-05-30 141.35 143.62 140.07 140.07 0.0M
2023-05-26 139.61 145.23 139.47 141.98 0.0M
2023-05-25 135.81 139.90 134.10 139.32 0.0M
2023-05-24 132.18 132.18 129.25 132.02 0.0M
2023-05-23 131.61 132.46 129.09 130.09 0.0M
2023-05-22 133.64 136.60 133.64 135.80 0.0M
2023-05-19 132.99 134.63 132.99 134.30 0.0M
2023-05-18 135.15 138.00 132.63 136.90 0.0M
2023-05-17 128.50 129.46 125.95 129.46 0.0M
2023-05-16 124.64 126.18 122.22 122.89 0.0M
2023-05-15 117.90 121.28 117.90 121.24 0.0M
2023-05-12 123.24 123.24 120.90 123.24 0.0M
2023-05-11 118.55 118.76 116.88 118.76 0.0M
2023-05-10 117.15 117.42 115.35 115.97 0.0M
2023-05-09 116.57 119.03 116.57 117.32 0.0M
2023-05-08 115.47 117.71 115.38 116.33 0.0M
2023-05-05 113.43 117.93 113.43 117.76 0.0M
2023-05-04 117.20 117.30 114.50 117.30 0.0M
2023-05-03 113.58 118.43 113.23 113.23 0.0M
2023-05-02 112.25 114.85 112.25 112.90 0.0M
2023-05-01 111.60 114.20 111.60 111.80 0.0M
2023-04-28 112.83 114.90 112.83 114.90 0.0M
2023-04-27 112.73 115.00 112.59 114.50 0.0M
2023-04-26 113.49 115.70 112.75 115.70 0.0M
2023-04-25 114.80 114.80 112.89 112.89 0.0M
2023-04-24 113.65 114.45 113.06 114.45 0.0M
2023-04-21 117.16 117.16 114.63 115.35 0.0M
2023-04-20 112.26 116.71 112.26 113.00 0.0M
2023-04-19 110.79 113.14 110.79 111.53 0.0M
2023-04-18 112.80 113.61 112.69 112.69 0.0M
2023-04-17 115.74 115.74 114.01 114.01 0.0M
2023-04-14 114.80 116.97 114.80 114.80 0.0M
2023-04-13 117.35 119.59 117.35 117.35 0.0M
2023-04-12 120.90 121.36 118.28 120.39 0.0M
2023-04-11 120.61 120.61 118.16 118.82 0.0M
2023-04-10 113.25 118.10 113.25 117.79 0.0M
2023-04-06 115.03 115.32 114.13 114.28 0.0M
2023-04-05 119.75 121.64 118.26 118.26 0.0M
2023-04-04 117.64 120.18 117.64 120.18 0.0M
2023-04-03 119.51 119.51 117.36 119.01 0.0M
2023-03-31 120.78 120.78 119.60 119.60 0.0M
2023-03-30 120.00 121.61 120.00 121.61 0.0M
2023-03-29 122.99 123.33 120.95 123.33 0.0M
2023-03-28 122.69 125.16 122.14 122.73 0.0M
2023-03-27 122.49 124.13 122.49 122.53 0.0M
2023-03-24 127.34 127.34 125.59 126.62 0.0M
2023-03-23 125.18 126.58 124.54 126.57 0.0M
2023-03-22 122.37 122.94 121.81 122.94 0.0M
2023-03-21 121.03 121.03 119.57 119.57 0.0M
2023-03-20 121.70 121.70 119.23 120.34 0.0M
2023-03-17 119.87 122.25 119.51 121.27 0.0M
2023-03-16 117.13 120.09 115.53 120.09 0.0M
2023-03-15 115.06 115.06 113.51 115.01 0.0M
2023-03-14 117.44 117.64 116.00 116.05 0.0M
2023-03-13 118.83 118.83 117.21 117.21 0.0M
2023-03-10 117.27 119.08 117.27 117.27 0.0M
2023-03-09 120.15 120.15 117.16 117.16 0.0M
2023-03-08 117.26 118.38 116.77 116.77 0.0M
2023-03-07 116.79 117.67 116.49 117.12 0.0M
2023-03-06 118.56 119.81 118.56 119.81 0.0M
2023-03-03 114.84 116.88 114.84 115.11 0.0M
2023-03-02 114.65 115.23 113.69 115.23 0.0M
2023-03-01 116.80 116.94 115.63 116.18 0.0M
2023-02-28 113.15 114.75 113.15 113.56 0.0M
2023-02-27 114.62 115.79 114.62 115.78 0.0M
2023-02-24 115.83 117.37 115.43 115.83 0.0M
2023-02-23 111.26 112.93 110.52 112.93 0.0M
2023-02-22 111.32 111.33 109.95 111.33 0.0M
2023-02-21 112.56 112.56 110.81 110.81 0.0M
2023-02-17 114.83 114.84 113.33 114.84 0.0M
2023-02-16 115.40 116.61 115.00 115.78 0.0M
2023-02-15 116.85 116.85 114.96 115.75 0.0M
2023-02-14 117.99 118.96 117.61 118.68 0.0M
2023-02-13 117.41 118.07 116.07 117.09 0.0M
2023-02-10 122.13 122.78 120.52 121.50 0.0M
2023-02-09 122.17 124.03 122.17 123.76 0.0M
2023-02-08 119.91 119.91 118.04 119.31 0.0M
2023-02-07 117.96 120.36 117.27 117.33 0.0M
2023-02-06 117.69 118.00 116.13 117.69 0.0M
2023-02-03 122.76 122.82 120.66 121.89 0.0M
2023-02-02 123.12 124.77 123.12 123.21 0.0M
2023-02-01 119.01 121.92 117.71 121.92 0.0M
2023-01-31 115.26 116.44 115.26 116.29 0.0M
2023-01-30 117.00 118.36 116.78 117.95 0.0M
2023-01-27 117.36 117.38 116.20 116.90 0.0M
2023-01-26 116.67 117.73 116.10 116.10 0.0M
2023-01-25 119.13 119.19 118.00 118.16 0.0M
2023-01-24 119.30 119.30 117.30 117.67 0.0M
2023-01-23 116.75 119.71 116.15 116.24 0.0M
2023-01-20 113.51 116.60 113.51 115.17 0.0M
2023-01-19 115.94 116.08 114.27 116.08 0.0M
2023-01-18 117.69 118.25 116.81 118.08 0.0M
2023-01-17 117.43 118.18 116.63 118.18 0.0M
2023-01-13 116.42 116.42 115.25 116.14 0.0M
2023-01-12 112.71 113.71 110.51 112.93 0.0M
2023-01-11 108.09 110.36 108.09 110.36 0.0M
2023-01-10 105.67 108.67 105.67 107.90 0.0M
2023-01-09 104.17 108.80 104.00 108.80 0.0M
2023-01-06 102.27 105.36 102.14 105.36 0.0M
2023-01-05 98.83 100.33 98.70 99.86 0.0M
2023-01-04 99.13 99.13 96.30 96.30 0.0M
2023-01-03 98.07 100.80 97.36 100.40 0.0M