Cactus Inc

WHD
🏛️ 美国 →
40.08
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
2021-12-31 38.05 38.46 37.76 38.13 0.2M
2021-12-30 37.87 38.36 37.47 38.09 0.4M
2021-12-29 37.75 38.24 37.31 37.71 0.2M
2021-12-28 38.15 38.58 37.71 37.92 0.1M
2021-12-27 37.44 38.29 36.37 38.25 0.2M
2021-12-23 37.83 38.15 37.25 37.32 0.1M
2021-12-22 36.84 37.77 36.40 37.71 0.1M
2021-12-21 36.33 36.92 36.19 36.66 0.5M
2021-12-20 35.72 36.22 34.97 35.79 0.2M
2021-12-17 36.74 37.22 35.72 36.83 0.6M
2021-12-16 37.47 38.41 36.72 36.85 0.3M
2021-12-15 36.87 37.23 35.85 36.84 0.3M
2021-12-14 37.98 38.73 36.76 36.89 0.2M
2021-12-13 39.12 39.27 37.81 38.22 0.2M
2021-12-10 38.78 39.86 38.10 39.61 0.3M
2021-12-09 37.77 38.43 37.24 38.18 0.2M
2021-12-08 38.47 38.71 37.60 38.42 0.4M
2021-12-07 38.41 39.56 38.10 38.27 0.4M
2021-12-06 36.22 37.90 35.49 37.78 0.4M
2021-12-03 37.34 37.62 35.10 35.40 0.2M
2021-12-02 35.71 36.96 34.91 36.64 0.4M
2021-12-01 37.78 37.79 34.88 35.51 0.6M
2021-11-30 36.56 37.27 35.48 36.50 0.6M
2021-11-29 37.49 37.72 36.41 37.22 0.3M
2021-11-26 36.01 36.63 34.92 36.37 0.3M
2021-11-24 38.61 39.47 38.42 38.51 0.2M
2021-11-23 38.29 39.52 38.12 39.06 0.3M
2021-11-22 37.94 38.90 37.62 37.66 0.3M
2021-11-19 37.96 38.32 37.39 37.80 0.4M
2021-11-18 40.03 40.39 38.53 39.06 0.4M
2021-11-17 40.90 41.19 39.51 39.90 0.3M
2021-11-16 41.48 42.42 41.10 41.44 0.3M
2021-11-15 41.70 41.83 40.98 41.34 0.5M
2021-11-12 42.04 42.50 41.40 41.71 0.1M
2021-11-11 42.34 43.02 41.68 42.08 0.3M
2021-11-10 43.16 43.82 41.50 41.77 0.2M
2021-11-09 42.52 43.71 41.04 43.64 0.3M
2021-11-08 41.68 44.05 41.66 42.60 0.5M
2021-11-05 43.27 43.42 41.37 41.47 0.4M
2021-11-04 44.49 45.35 41.70 42.21 0.3M
2021-11-03 43.71 44.48 43.39 43.47 0.4M
2021-11-02 44.10 44.28 43.39 44.14 0.2M
2021-11-01 44.19 45.25 43.67 44.39 0.4M
2021-10-29 44.65 44.88 43.10 43.50 0.3M
2021-10-27 44.80 45.57 43.40 43.59 0.3M
2021-10-26 46.33 46.36 45.09 45.58 0.4M
2021-10-25 45.58 46.94 45.47 46.02 0.3M
2021-10-22 45.05 45.68 44.34 44.80 0.2M
2021-10-21 44.66 45.18 43.78 44.88 0.3M
2021-10-20 44.23 45.01 43.81 44.99 0.3M
2021-10-19 44.16 44.52 43.41 44.48 0.3M
2021-10-18 42.39 44.35 42.39 44.05 0.4M
2021-10-15 43.19 43.45 41.92 42.03 0.4M
2021-10-14 42.86 43.00 41.84 42.07 0.3M
2021-10-13 42.01 42.42 41.53 42.22 0.2M
2021-10-12 41.74 42.52 41.20 42.23 0.2M
2021-10-11 42.57 43.14 41.80 41.80 0.3M
2021-10-08 41.26 42.55 41.08 42.03 0.7M
2021-10-07 39.58 40.93 39.39 40.67 0.3M
2021-10-06 39.94 40.44 38.41 39.33 0.4M
2021-10-05 41.35 41.36 39.65 40.65 0.6M
2021-10-04 40.15 41.12 39.51 40.89 0.9M
2021-10-01 37.85 40.28 37.83 39.24 0.8M
2021-09-30 37.01 37.89 36.31 37.72 0.5M
2021-09-29 37.52 38.23 36.77 36.82 0.5M
2021-09-28 37.86 39.07 37.60 37.61 0.9M
2021-09-27 36.01 37.57 35.83 37.41 0.6M
2021-09-24 34.74 35.69 34.74 34.94 0.2M
2021-09-23 33.81 35.55 33.56 35.14 0.3M
2021-09-22 33.84 34.64 33.49 33.49 0.3M
2021-09-21 33.96 33.96 32.70 33.37 0.3M
2021-09-20 33.74 34.30 32.94 33.57 0.3M
2021-09-17 35.76 35.91 34.40 34.66 1.0M
2021-09-16 36.76 36.83 35.20 35.61 0.3M
2021-09-15 35.61 37.03 35.61 36.89 0.3M
2021-09-14 36.74 36.74 34.95 35.10 0.2M
2021-09-13 35.68 36.57 35.50 36.28 0.3M
2021-09-10 35.99 36.09 35.28 35.52 0.2M
2021-09-09 34.83 35.90 34.80 35.21 0.2M
2021-09-08 35.98 36.72 35.12 35.20 0.2M
2021-09-07 36.24 37.20 36.00 36.12 0.3M
2021-09-03 37.65 38.30 36.38 36.52 0.2M
2021-09-02 38.31 38.88 37.28 37.80 0.7M
2021-09-01 37.60 37.95 37.06 37.76 0.2M
2021-08-31 37.63 38.34 37.26 37.51 0.4M
2021-08-30 38.84 38.84 37.77 37.97 0.3M
2021-08-27 37.09 39.05 37.09 38.84 0.4M
2021-08-26 35.86 36.89 35.75 36.71 0.4M
2021-08-25 35.37 36.46 35.14 36.28 0.3M
2021-08-24 34.35 35.45 34.35 35.34 0.3M
2021-08-23 33.38 34.15 33.38 34.03 0.2M
2021-08-20 31.85 32.99 31.85 32.42 0.2M
2021-08-19 32.26 32.80 31.65 32.32 0.3M
2021-08-18 33.89 34.27 33.01 33.06 0.2M
2021-08-17 33.55 34.61 33.02 33.61 0.2M
2021-08-16 34.23 34.69 33.62 34.14 0.3M
2021-08-13 35.68 36.02 34.74 34.95 0.3M
2021-08-12 36.79 36.91 35.11 35.58 0.2M
2021-08-11 35.48 36.72 35.36 36.68 0.4M
2021-08-10 34.73 36.42 34.63 35.84 0.3M
2021-08-09 34.21 34.85 33.62 34.55 0.3M
2021-08-06 34.63 35.07 34.26 34.57 0.5M
2021-08-05 34.31 35.06 33.99 34.14 0.3M
2021-08-04 34.94 35.18 33.80 34.13 0.3M
2021-08-03 36.57 36.77 35.20 35.92 0.4M
2021-08-02 35.97 37.58 35.97 36.82 0.4M
2021-07-30 37.09 37.09 35.80 36.04 0.3M
2021-07-29 36.61 37.65 35.34 37.48 0.3M
2021-07-28 37.22 37.29 36.16 36.43 0.2M
2021-07-27 36.66 37.17 36.29 36.85 0.2M
2021-07-26 37.01 37.56 36.67 36.87 0.4M
2021-07-23 37.30 37.37 35.98 36.66 0.2M
2021-07-22 37.09 37.29 36.18 36.86 0.2M
2021-07-21 36.54 37.78 36.54 37.25 0.4M
2021-07-20 34.42 36.11 34.28 35.41 0.5M
2021-07-19 34.31 34.87 33.40 34.25 0.4M
2021-07-16 36.93 37.15 35.43 35.91 0.4M
2021-07-15 37.16 37.92 35.95 36.35 0.4M
2021-07-14 39.60 40.31 37.50 37.73 0.5M
2021-07-13 38.42 39.25 37.88 39.18 0.5M
2021-07-12 37.85 39.08 37.60 38.93 0.2M
2021-07-09 38.33 38.83 37.70 38.61 0.2M
2021-07-08 36.10 37.78 36.10 37.51 0.3M
2021-07-07 36.80 37.61 36.11 37.12 0.3M
2021-07-06 38.75 39.23 36.50 36.98 0.3M
2021-07-02 39.38 39.62 38.31 39.12 0.4M
2021-07-01 37.92 39.30 37.60 39.23 0.4M
2021-06-30 36.41 37.51 36.34 36.72 0.3M
2021-06-29 36.60 37.55 36.35 36.40 0.3M
2021-06-28 38.25 38.77 35.92 36.24 0.3M
2021-06-25 38.67 39.33 38.16 38.56 2.4M
2021-06-24 38.94 38.98 37.49 38.49 0.8M
2021-06-23 39.75 40.09 38.65 38.67 0.5M
2021-06-22 39.96 40.58 39.03 39.32 0.4M
2021-06-21 38.88 40.97 38.74 40.43 0.6M
2021-06-18 39.37 40.22 38.15 38.47 1.0M
2021-06-17 43.53 44.02 38.78 40.43 1.1M
2021-06-16 42.70 44.20 42.35 43.74 0.5M
2021-06-15 41.15 43.17 41.15 42.91 0.4M
2021-06-14 41.41 41.80 40.37 40.79 0.2M
2021-06-11 41.50 41.67 40.16 41.03 0.3M
2021-06-10 40.93 41.14 40.08 40.88 0.3M
2021-06-09 41.18 41.24 40.29 40.45 0.2M
2021-06-08 40.58 41.33 39.86 41.11 0.3M
2021-06-07 40.93 41.42 40.44 40.72 0.2M
2021-06-04 40.43 41.13 38.93 40.69 0.4M
2021-06-03 38.93 40.44 38.53 40.29 0.4M
2021-06-02 36.97 40.20 36.43 39.24 1.1M
2021-06-01 36.00 36.90 35.36 36.77 0.3M
2021-05-28 34.60 35.25 34.21 35.04 0.3M
2021-05-27 34.70 35.29 34.31 34.66 0.3M
2021-05-26 34.21 34.58 34.06 34.36 0.3M
2021-05-25 34.70 35.11 34.16 34.25 0.2M
2021-05-24 34.81 34.99 34.18 34.75 0.2M
2021-05-21 34.87 35.15 34.26 34.48 0.2M
2021-05-20 33.87 34.33 32.86 34.20 0.3M
2021-05-19 33.62 34.16 33.13 33.89 0.2M
2021-05-18 35.83 36.00 34.66 34.71 0.4M
2021-05-17 34.97 35.83 34.57 35.78 0.3M
2021-05-14 34.59 36.05 34.59 35.31 0.4M
2021-05-13 34.20 34.71 33.50 34.19 0.3M
2021-05-12 34.15 35.42 34.15 34.74 0.8M
2021-05-11 33.48 34.64 33.24 34.13 0.4M
2021-05-10 36.43 37.18 34.41 34.42 0.4M
2021-05-07 33.92 36.01 33.47 35.99 0.5M
2021-05-06 33.29 34.12 32.13 34.05 0.5M
2021-05-05 32.25 33.46 31.80 33.30 0.5M
2021-05-04 31.32 32.21 31.00 32.01 0.6M
2021-05-03 30.75 31.48 30.39 31.33 0.3M
2021-04-30 30.15 30.63 29.59 29.81 0.3M
2021-04-29 30.77 31.26 30.18 30.62 0.3M
2021-04-28 29.04 30.67 29.04 30.51 0.2M
2021-04-27 29.26 29.54 28.21 28.98 0.5M
2021-04-26 28.87 29.87 28.80 29.41 0.4M
2021-04-23 28.13 29.01 27.62 28.71 0.3M
2021-04-22 28.42 28.74 27.45 28.08 0.2M
2021-04-21 27.26 28.17 27.26 28.13 0.3M
2021-04-20 28.65 28.75 27.65 27.72 0.3M
2021-04-19 28.87 29.58 28.67 28.96 0.2M
2021-04-16 29.46 29.46 28.55 29.13 0.3M
2021-04-15 30.19 30.46 29.04 29.19 0.4M
2021-04-14 29.04 30.64 28.96 30.12 0.3M
2021-04-13 29.88 29.91 28.57 28.70 0.3M
2021-04-12 29.71 30.33 29.44 30.13 0.3M
2021-04-09 30.10 30.19 29.65 29.67 0.2M
2021-04-08 30.36 30.52 29.77 30.02 0.4M
2021-04-07 30.81 31.19 30.43 30.90 0.2M
2021-04-06 31.12 31.45 30.44 30.73 0.4M
2021-04-05 31.23 31.35 30.34 30.99 0.4M
2021-04-01 30.68 31.39 30.42 31.19 0.6M
2021-03-31 30.13 31.00 29.82 30.62 0.4M
2021-03-30 29.86 30.71 29.75 30.13 0.3M
2021-03-29 31.50 31.81 30.17 30.28 0.3M
2021-03-26 31.61 32.21 30.96 31.80 0.6M
2021-03-25 30.98 31.47 29.26 30.89 0.5M
2021-03-24 30.22 31.38 30.16 30.26 0.6M
2021-03-23 29.59 30.49 29.40 29.54 0.5M
2021-03-22 30.62 31.02 29.63 30.55 0.4M
2021-03-19 30.30 31.24 29.88 30.69 2.0M
2021-03-18 32.69 32.69 29.73 30.28 0.8M
2021-03-17 31.34 32.19 31.34 32.07 0.6M
2021-03-16 32.41 32.55 30.93 31.75 0.7M
2021-03-15 32.96 33.41 32.47 32.95 0.7M
2021-03-12 33.14 33.36 32.12 33.10 0.7M
2021-03-11 33.57 34.44 32.37 32.82 0.8M
2021-03-10 32.50 33.86 32.00 33.46 4.8M
2021-03-09 34.64 35.93 31.52 32.48 1.5M
2021-03-08 36.89 39.07 36.06 38.68 0.5M
2021-03-05 35.92 37.10 34.45 36.89 0.4M
2021-03-04 33.60 35.08 33.45 34.66 0.5M
2021-03-03 33.51 34.14 33.32 33.40 0.3M
2021-03-02 34.14 34.68 33.28 33.28 0.4M
2021-03-01 33.04 34.45 32.30 34.38 0.4M
2021-02-26 32.56 32.57 31.10 31.87 0.4M
2021-02-25 33.90 34.80 31.90 32.79 0.7M
2021-02-24 30.70 33.97 30.70 33.90 0.4M
2021-02-23 30.78 30.78 29.33 30.53 0.3M
2021-02-22 29.85 31.32 29.56 30.67 0.3M
2021-02-19 29.49 30.26 29.46 29.85 0.4M
2021-02-18 29.34 29.85 28.24 29.56 0.4M
2021-02-17 29.26 29.71 28.53 29.37 0.4M
2021-02-16 29.31 29.96 29.06 29.40 0.3M
2021-02-12 28.49 29.01 27.73 28.71 0.3M
2021-02-11 29.51 29.60 28.45 28.79 0.3M
2021-02-10 29.82 29.82 28.64 29.47 0.4M
2021-02-09 29.72 29.75 28.76 29.62 0.4M
2021-02-08 29.34 30.51 29.06 30.01 0.2M
2021-02-05 29.43 29.55 28.78 29.03 0.3M
2021-02-04 28.59 28.97 27.70 28.93 0.3M
2021-02-03 26.80 28.42 26.67 28.41 0.2M
2021-02-02 27.32 27.55 26.39 26.81 0.3M
2021-02-01 26.72 26.79 25.62 26.60 0.3M
2021-01-29 26.51 26.70 25.55 26.20 0.4M
2021-01-28 25.70 26.90 25.23 26.74 0.4M
2021-01-27 26.02 26.76 24.98 25.03 0.6M
2021-01-26 27.96 28.10 26.63 26.82 0.2M
2021-01-25 28.30 28.32 26.61 27.59 0.3M
2021-01-22 27.22 29.06 27.13 29.02 0.4M
2021-01-21 29.13 29.27 27.91 28.07 0.3M
2021-01-20 29.00 29.55 28.21 29.29 0.3M
2021-01-19 28.45 29.19 28.09 28.70 0.3M
2021-01-15 28.40 28.75 27.36 28.17 0.4M
2021-01-14 28.21 29.73 28.21 29.16 0.2M
2021-01-13 29.46 29.46 27.94 28.21 0.2M
2021-01-12 29.40 30.29 29.18 29.84 0.3M
2021-01-11 29.56 29.96 28.47 29.00 0.2M
2021-01-08 31.24 31.30 30.24 30.55 0.2M
2021-01-07 30.56 31.13 30.16 30.76 0.3M
2021-01-06 29.88 30.76 29.42 30.19 0.4M
2021-01-05 26.85 28.77 26.73 28.61 0.5M
2021-01-04 26.35 27.13 26.18 26.67 0.3M