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
2022-12-30 49.46 50.59 49.43 50.26 0.2M
2022-12-29 48.39 50.46 48.37 50.13 0.2M
2022-12-28 50.15 50.73 48.17 48.33 0.3M
2022-12-27 50.31 50.51 49.51 50.35 0.2M
2022-12-23 49.25 50.10 48.84 50.05 0.3M
2022-12-22 49.66 49.66 47.81 48.67 0.2M
2022-12-21 50.49 50.50 49.33 49.72 0.3M
2022-12-20 48.37 49.84 48.35 49.34 0.4M
2022-12-19 49.60 50.22 47.88 48.39 0.3M
2022-12-16 49.00 49.40 48.09 49.13 0.7M
2022-12-15 50.45 51.22 49.56 50.11 0.2M
2022-12-14 52.52 52.99 51.18 51.46 0.3M
2022-12-13 50.95 52.59 50.77 52.30 0.4M
2022-12-12 47.66 49.79 47.37 49.52 0.5M
2022-12-09 50.09 50.48 47.37 47.39 0.4M
2022-12-08 51.80 51.80 49.81 50.20 0.3M
2022-12-07 51.28 51.68 50.35 50.57 0.5M
2022-12-06 51.95 53.05 50.31 50.97 0.3M
2022-12-05 55.33 55.33 51.98 52.39 0.3M
2022-12-02 53.24 54.75 53.01 54.69 0.2M
2022-12-01 55.18 55.41 53.93 53.95 0.2M
2022-11-30 53.57 54.65 53.13 54.39 0.4M
2022-11-29 51.72 53.22 51.72 52.51 0.3M
2022-11-28 51.29 52.63 50.39 50.87 0.5M
2022-11-25 53.27 53.59 52.82 52.89 0.2M
2022-11-23 53.98 54.68 53.09 53.68 0.4M
2022-11-22 55.03 55.58 53.93 55.20 0.5M
2022-11-21 53.65 54.41 51.66 54.17 0.5M
2022-11-18 54.90 55.67 53.27 55.17 0.5M
2022-11-17 54.05 55.59 53.79 55.49 0.2M
2022-11-16 56.20 56.45 54.19 55.08 0.3M
2022-11-15 56.31 57.00 55.22 56.34 0.4M
2022-11-14 56.95 58.10 55.45 55.53 0.3M
2022-11-11 56.93 58.30 56.93 57.08 0.4M
2022-11-10 54.80 55.51 53.50 55.48 0.4M
2022-11-09 56.05 56.32 52.49 52.88 0.5M
2022-11-08 57.99 58.06 55.98 56.73 0.5M
2022-11-07 52.99 56.07 52.99 55.40 0.4M
2022-11-04 53.24 54.26 52.28 53.10 0.4M
2022-11-03 49.61 52.16 49.61 51.57 0.3M
2022-11-02 51.02 52.76 50.27 50.43 0.5M
2022-11-01 52.54 52.54 50.88 51.00 0.4M
2022-10-31 50.88 53.06 50.88 51.72 0.5M
2022-10-28 52.07 52.08 49.48 51.06 0.4M
2022-10-27 52.89 53.59 51.13 51.67 0.6M
2022-10-26 51.17 53.24 51.17 51.41 0.4M
2022-10-25 49.95 51.17 49.54 50.54 0.4M
2022-10-24 49.54 50.66 48.88 50.28 0.3M
2022-10-21 48.69 50.33 48.00 49.63 0.6M
2022-10-20 47.23 48.64 46.48 48.34 0.7M
2022-10-19 45.13 46.85 45.13 46.69 0.4M
2022-10-18 44.40 45.60 44.20 45.13 0.4M
2022-10-17 43.62 44.47 43.07 43.64 0.3M
2022-10-14 43.66 43.99 42.50 42.76 0.4M
2022-10-13 40.51 44.47 40.51 44.09 0.4M
2022-10-12 40.40 41.15 39.54 40.94 0.3M
2022-10-11 40.43 41.91 40.34 40.86 0.5M
2022-10-10 42.94 43.33 41.43 41.45 0.4M
2022-10-07 43.78 44.18 42.68 42.95 0.5M
2022-10-06 44.09 45.05 43.94 43.99 0.5M
2022-10-05 42.56 45.71 42.48 45.52 0.5M
2022-10-04 42.06 42.65 41.37 42.60 0.4M
2022-10-03 40.38 41.72 39.97 41.37 0.6M
2022-09-30 39.56 40.09 38.40 38.43 0.6M
2022-09-29 38.83 40.16 38.20 40.13 0.5M
2022-09-28 36.98 39.62 36.87 39.33 0.6M
2022-09-27 35.86 37.23 35.45 36.39 0.7M
2022-09-26 36.15 36.65 34.70 34.89 0.7M
2022-09-23 36.64 37.08 35.08 35.99 0.4M
2022-09-22 40.43 40.82 38.52 38.55 0.3M
2022-09-21 41.38 41.55 39.66 39.68 0.3M
2022-09-20 41.05 41.13 39.62 40.43 0.4M
2022-09-19 40.31 42.17 40.12 41.51 0.3M
2022-09-16 42.80 42.90 41.06 41.59 0.9M
2022-09-15 43.82 43.82 42.90 43.04 0.4M
2022-09-14 42.79 45.32 42.76 45.16 0.7M
2022-09-13 43.50 44.20 42.18 42.53 0.4M
2022-09-12 44.73 44.87 44.06 44.34 0.4M
2022-09-09 43.43 44.75 43.35 44.39 0.3M
2022-09-08 41.52 42.76 41.43 42.01 0.3M
2022-09-07 40.58 41.53 39.83 41.43 0.3M
2022-09-06 42.47 43.65 41.39 41.53 0.6M
2022-09-02 41.45 42.65 41.00 42.07 0.4M
2022-09-01 39.83 40.22 38.60 40.12 0.4M
2022-08-31 40.88 41.93 39.95 39.95 1.0M
2022-08-30 43.87 43.87 41.94 41.94 0.5M
2022-08-29 43.31 44.90 43.02 44.70 0.5M
2022-08-26 45.26 45.74 43.27 43.54 0.4M
2022-08-25 44.14 45.26 44.14 45.15 0.5M
2022-08-24 43.09 44.36 43.00 44.06 0.4M
2022-08-23 41.03 43.09 40.99 42.96 0.5M
2022-08-22 40.08 40.64 39.09 40.44 0.6M
2022-08-19 41.47 41.47 40.39 40.73 0.4M
2022-08-18 40.76 42.00 40.60 41.74 0.6M
2022-08-17 40.15 40.67 39.59 40.22 0.6M
2022-08-16 41.93 42.31 40.03 40.33 0.7M
2022-08-15 41.68 42.04 40.58 41.46 0.7M
2022-08-12 42.01 43.68 41.48 43.56 0.4M
2022-08-11 41.20 42.32 41.00 42.06 0.3M
2022-08-10 40.46 40.46 38.76 40.31 0.3M
2022-08-09 39.87 40.81 39.77 40.42 0.3M
2022-08-08 39.63 40.00 38.93 39.61 0.5M
2022-08-05 37.69 40.44 37.25 39.52 0.4M
2022-08-04 40.11 40.36 37.95 38.04 0.5M
2022-08-03 41.21 41.22 39.06 39.68 0.3M
2022-08-02 40.73 41.79 40.55 40.73 0.4M
2022-08-01 40.68 40.80 39.31 40.57 0.4M
2022-07-29 40.61 41.83 40.16 41.59 0.5M
2022-07-28 40.62 40.76 39.10 39.91 0.5M
2022-07-27 38.37 40.82 37.76 40.42 0.6M
2022-07-26 38.42 38.86 37.74 37.79 0.4M
2022-07-25 36.38 38.05 35.94 38.02 0.3M
2022-07-22 36.12 36.85 35.26 35.89 0.6M
2022-07-21 35.88 35.88 34.85 35.58 1.0M
2022-07-20 37.41 38.18 36.73 36.98 0.7M
2022-07-19 37.16 38.70 37.16 38.24 0.6M
2022-07-18 36.49 37.14 36.32 37.06 0.4M
2022-07-15 36.76 36.76 34.92 35.36 0.5M
2022-07-14 35.30 35.91 34.88 35.69 0.3M
2022-07-13 36.05 37.28 35.78 36.75 0.5M
2022-07-12 37.89 38.10 36.09 36.42 0.6M
2022-07-11 38.87 39.24 38.19 38.92 0.2M
2022-07-08 40.32 40.32 38.96 39.47 0.3M
2022-07-07 39.02 39.88 38.85 39.75 0.5M
2022-07-06 38.02 39.63 36.84 37.85 0.4M
2022-07-05 38.68 38.80 37.19 38.61 0.7M
2022-07-01 40.47 40.69 38.48 39.80 0.4M
2022-06-30 41.23 41.85 39.89 40.27 0.5M
2022-06-29 42.59 42.68 41.32 41.84 0.5M
2022-06-28 42.42 43.12 41.55 42.03 0.9M
2022-06-27 39.51 41.26 39.04 41.23 0.6M
2022-06-24 38.13 39.88 37.67 39.11 1.3M
2022-06-23 37.21 37.73 36.46 37.32 1.4M
2022-06-22 37.25 37.84 35.74 36.83 1.3M
2022-06-21 40.50 41.26 39.58 39.59 0.9M
2022-06-17 42.74 43.54 38.66 39.08 1.7M
2022-06-16 42.87 43.85 41.94 42.57 0.6M
2022-06-15 45.02 45.27 43.18 44.42 0.5M
2022-06-14 47.49 47.51 44.14 44.70 0.5M
2022-06-13 48.03 48.33 45.80 46.45 1.0M
2022-06-10 51.08 51.73 48.06 50.03 0.9M
2022-06-09 53.62 53.80 52.32 52.49 0.3M
2022-06-08 56.66 56.66 54.09 54.47 0.3M
2022-06-07 54.07 56.57 53.89 56.04 1.0M
2022-06-06 53.83 54.60 52.79 54.47 0.3M
2022-06-03 52.87 53.84 52.17 53.14 0.3M
2022-06-02 53.52 54.11 52.03 52.71 0.4M
2022-06-01 52.74 53.80 52.23 53.58 0.4M
2022-05-31 54.38 56.89 51.94 52.42 0.6M
2022-05-27 52.50 53.38 52.45 53.34 0.3M
2022-05-26 51.83 53.54 51.45 52.98 0.4M
2022-05-25 49.82 51.49 49.82 51.40 0.3M
2022-05-24 49.37 50.28 48.55 50.00 0.2M
2022-05-23 49.24 50.47 48.37 50.02 0.3M
2022-05-20 48.13 48.59 47.17 48.29 0.4M
2022-05-19 45.42 48.51 45.36 47.84 0.6M
2022-05-18 49.18 49.21 45.93 47.08 0.4M
2022-05-17 49.56 50.03 48.48 48.77 0.5M
2022-05-16 47.51 49.10 47.51 48.75 0.3M
2022-05-13 46.33 48.22 46.08 47.43 0.3M
2022-05-12 45.67 46.08 44.00 45.56 0.3M
2022-05-11 45.58 47.15 44.83 45.82 0.5M
2022-05-10 45.36 47.64 44.10 44.79 0.6M
2022-05-09 47.53 47.84 44.00 44.68 0.7M
2022-05-06 49.96 49.96 47.42 48.99 0.3M
2022-05-05 52.21 52.31 45.08 48.89 0.8M
2022-05-04 51.73 53.49 50.13 52.91 0.4M
2022-05-03 49.47 51.29 49.39 50.76 0.3M
2022-05-02 49.53 50.59 48.30 49.69 0.3M
2022-04-29 53.34 53.47 49.13 49.93 0.4M
2022-04-28 52.06 53.45 49.27 52.70 0.4M
2022-04-27 51.34 51.55 49.42 51.34 0.3M
2022-04-26 51.04 53.10 50.47 50.88 0.3M
2022-04-25 53.58 53.95 49.07 51.04 0.7M
2022-04-22 58.10 58.61 55.46 56.08 0.4M
2022-04-21 62.70 62.83 57.17 58.30 0.5M
2022-04-20 61.04 62.32 60.06 61.90 0.3M
2022-04-19 61.00 62.13 60.48 61.17 0.4M
2022-04-18 60.51 62.74 60.25 61.65 0.5M
2022-04-14 59.67 60.74 58.30 60.27 0.5M
2022-04-13 58.30 58.79 57.31 58.51 0.3M
2022-04-12 56.28 58.27 56.28 57.42 0.4M
2022-04-11 56.01 56.60 54.78 54.96 0.4M
2022-04-08 56.61 58.42 56.55 57.84 0.3M
2022-04-07 55.15 56.37 53.95 55.96 0.3M
2022-04-06 56.50 56.50 54.52 55.00 0.4M
2022-04-05 57.00 58.38 55.51 55.76 0.3M
2022-04-04 57.62 58.68 55.91 57.05 0.5M
2022-04-01 56.61 58.51 56.09 57.26 1.1M
2022-03-31 54.23 57.24 54.23 56.74 0.5M
2022-03-30 56.22 57.52 54.52 55.05 0.5M
2022-03-29 52.70 55.64 51.52 55.27 0.5M
2022-03-28 54.80 54.99 53.75 54.13 0.5M
2022-03-25 53.83 57.08 53.65 56.48 0.5M
2022-03-24 54.52 54.80 53.61 54.09 0.4M
2022-03-23 55.64 56.00 54.18 54.69 0.4M
2022-03-22 52.93 54.71 52.45 54.69 0.6M
2022-03-21 52.23 53.97 52.23 52.95 0.4M
2022-03-18 50.65 51.58 50.31 50.95 0.8M
2022-03-17 49.01 51.36 48.25 50.70 0.7M
2022-03-16 48.74 48.77 46.09 47.73 0.6M
2022-03-15 48.24 49.60 47.84 48.74 0.7M
2022-03-14 54.24 54.32 49.63 50.59 0.9M
2022-03-11 57.76 58.50 55.02 55.70 0.7M
2022-03-10 56.45 59.97 56.45 59.60 0.6M
2022-03-09 59.49 60.31 54.43 55.68 1.2M
2022-03-08 61.78 64.18 59.02 60.66 1.9M
2022-03-07 56.33 60.91 55.10 60.33 1.5M
2022-03-04 51.72 54.87 51.50 54.74 0.9M
2022-03-03 53.20 53.20 51.83 52.05 0.6M
2022-03-02 50.33 53.90 49.90 53.60 0.5M
2022-03-01 51.30 52.63 47.59 48.73 0.7M
2022-02-28 50.16 51.22 48.57 50.66 0.5M
2022-02-25 48.16 49.08 46.78 49.08 0.5M
2022-02-24 48.55 48.55 45.99 47.63 0.3M
2022-02-23 48.27 49.14 46.94 47.55 0.4M
2022-02-22 49.12 50.03 47.48 47.89 0.6M
2022-02-18 48.77 49.57 47.48 47.78 0.5M
2022-02-17 48.94 49.91 48.34 49.63 0.2M
2022-02-16 50.42 51.51 49.04 49.35 0.4M
2022-02-15 47.58 50.55 47.30 50.15 0.3M
2022-02-14 49.11 49.92 48.35 48.80 0.3M
2022-02-11 48.75 50.48 48.58 49.51 0.4M
2022-02-10 48.30 50.23 48.06 48.61 0.3M
2022-02-09 48.27 49.10 48.22 49.02 0.4M
2022-02-08 48.86 48.86 47.62 48.21 0.3M
2022-02-07 49.05 50.12 48.68 49.28 0.4M
2022-02-04 47.44 50.00 47.38 49.48 0.4M
2022-02-03 47.72 47.78 46.64 47.08 0.3M
2022-02-02 49.30 49.57 47.76 47.93 0.3M
2022-02-01 48.03 50.02 48.01 49.73 0.4M
2022-01-31 48.51 49.94 47.97 48.46 0.4M
2022-01-28 48.43 49.80 47.13 48.75 0.5M
2022-01-27 50.22 50.47 47.91 48.73 0.5M
2022-01-26 49.07 50.15 47.83 49.24 0.7M
2022-01-25 45.56 48.83 43.41 48.12 0.5M
2022-01-24 44.81 46.26 43.01 46.09 0.6M
2022-01-21 46.12 47.03 45.33 45.38 0.6M
2022-01-20 45.17 47.39 45.05 46.27 0.5M
2022-01-19 45.77 46.59 45.00 45.51 0.4M
2022-01-18 46.78 47.70 45.40 45.50 0.9M
2022-01-14 43.82 46.08 43.60 45.97 0.3M
2022-01-13 43.97 45.57 43.56 43.85 0.3M
2022-01-12 44.61 44.70 43.20 44.00 0.3M
2022-01-11 42.72 44.66 41.98 44.46 0.4M
2022-01-10 42.62 42.62 41.13 42.04 0.2M
2022-01-07 42.49 43.02 42.22 42.70 0.2M
2022-01-06 42.64 43.49 41.43 42.71 0.3M
2022-01-05 42.70 43.04 41.57 41.60 0.3M
2022-01-04 41.06 42.85 41.06 42.18 0.3M
2022-01-03 38.17 40.97 38.17 40.87 0.3M