查特工业

GTLS
🏛️ 美国 →
200.54
最后更新: 2025-10-02
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
2022-12-30 112.51 116.06 112.51 115.23 0.7M
2022-12-29 110.67 113.85 109.01 113.18 0.4M
2022-12-28 111.75 113.31 108.86 109.04 0.6M
2022-12-27 112.43 113.53 109.83 111.65 0.6M
2022-12-23 112.77 114.50 111.06 112.71 1.7M
2022-12-22 113.95 113.95 107.68 112.08 0.9M
2022-12-21 113.23 114.78 111.43 114.77 1.4M
2022-12-20 112.90 114.91 111.31 112.43 0.9M
2022-12-19 118.14 119.26 111.74 112.69 0.9M
2022-12-16 114.75 117.27 112.61 116.58 2.0M
2022-12-15 118.36 120.02 113.94 115.46 1.1M
2022-12-14 121.85 121.95 118.55 119.30 0.9M
2022-12-13 121.00 121.50 116.75 120.56 1.5M
2022-12-12 118.04 120.09 117.32 119.00 1.7M
2022-12-09 118.50 121.36 115.57 117.20 7.5M
2022-12-08 125.50 126.72 112.00 118.17 3.8M
2022-12-07 133.74 137.15 132.53 134.97 0.4M
2022-12-06 135.69 136.96 131.70 134.13 0.5M
2022-12-05 139.62 141.62 135.82 136.33 0.5M
2022-12-02 136.81 141.54 132.53 140.44 0.6M
2022-12-01 143.52 145.11 137.25 137.29 0.7M
2022-11-30 138.73 142.99 136.31 142.99 1.0M
2022-11-29 134.54 139.41 133.60 136.40 0.7M
2022-11-28 133.69 140.00 132.30 133.33 0.6M
2022-11-25 131.24 137.14 131.23 135.28 0.4M
2022-11-23 133.28 135.57 130.52 131.67 0.6M
2022-11-22 126.87 132.95 124.49 132.56 1.2M
2022-11-21 126.23 130.35 124.58 129.13 0.9M
2022-11-18 121.68 126.39 118.01 126.32 1.2M
2022-11-17 123.32 126.91 120.81 122.53 1.1M
2022-11-16 125.72 128.45 124.21 125.28 1.1M
2022-11-15 136.31 136.44 125.62 126.49 1.5M
2022-11-14 136.51 137.46 125.40 131.00 2.0M
2022-11-11 145.74 150.42 139.43 139.44 1.7M
2022-11-10 161.33 162.00 124.28 141.99 4.4M
2022-11-09 203.61 205.14 152.57 154.31 3.3M
2022-11-08 236.71 242.59 231.39 239.47 0.3M
2022-11-07 232.66 237.49 228.70 235.52 0.3M
2022-11-04 237.82 240.97 223.87 230.56 0.5M
2022-11-03 218.35 236.74 216.06 232.28 0.6M
2022-11-02 229.27 230.84 216.94 218.94 0.3M
2022-11-01 228.04 231.08 219.19 229.15 0.4M
2022-10-31 216.32 226.87 213.41 222.88 1.0M
2022-10-28 202.00 213.43 186.52 212.66 0.8M
2022-10-27 206.00 209.04 202.56 204.16 0.7M
2022-10-26 206.48 207.05 201.52 205.80 0.3M
2022-10-25 200.98 209.43 200.98 204.89 0.3M
2022-10-24 201.44 204.26 198.82 202.11 0.3M
2022-10-21 198.65 204.78 192.97 202.60 0.3M
2022-10-20 196.03 203.03 194.00 196.94 0.3M
2022-10-19 199.05 199.05 189.50 195.04 0.4M
2022-10-18 197.48 202.03 189.19 193.92 0.4M
2022-10-17 188.25 196.11 187.95 192.43 0.3M
2022-10-14 199.58 200.19 182.81 183.18 0.3M
2022-10-13 190.66 199.88 188.30 198.76 0.3M
2022-10-12 196.93 197.25 191.84 195.77 0.3M
2022-10-11 196.56 204.48 194.13 198.28 0.4M
2022-10-10 196.88 198.42 193.95 197.64 0.2M
2022-10-07 200.19 201.51 195.33 196.77 0.2M
2022-10-06 200.14 204.95 199.74 202.83 0.2M
2022-10-05 198.11 202.86 198.01 200.98 0.3M
2022-10-04 196.78 201.57 195.75 201.13 0.3M
2022-10-03 187.99 194.03 185.63 192.71 0.3M
2022-09-30 182.00 192.06 182.00 184.35 0.4M
2022-09-29 184.58 185.05 178.35 183.33 0.4M
2022-09-28 180.27 189.39 177.43 187.84 0.4M
2022-09-27 180.16 184.00 177.21 179.35 0.3M
2022-09-26 174.37 180.14 172.52 176.90 0.3M
2022-09-23 186.73 186.73 174.38 176.07 0.6M
2022-09-22 196.46 197.25 187.35 189.68 0.4M
2022-09-21 197.63 204.55 195.92 197.82 0.3M
2022-09-20 205.04 205.05 194.55 195.67 0.3M
2022-09-19 197.94 205.85 197.77 205.65 0.2M
2022-09-16 204.05 208.30 198.70 201.34 0.6M
2022-09-15 218.59 218.95 206.91 208.74 0.7M
2022-09-14 196.68 207.30 194.62 206.36 0.4M
2022-09-13 193.99 200.00 193.27 196.26 0.2M
2022-09-12 203.00 203.72 198.41 200.77 0.3M
2022-09-09 201.70 203.42 197.35 200.78 0.3M
2022-09-08 192.62 200.72 192.08 200.48 0.3M
2022-09-07 183.94 196.75 183.94 196.21 0.5M
2022-09-06 183.82 186.52 179.92 186.00 0.2M
2022-09-02 187.43 190.34 180.52 182.45 0.3M
2022-09-01 191.29 191.29 182.96 184.94 0.3M
2022-08-31 191.22 195.38 189.19 193.86 0.2M
2022-08-30 196.41 197.37 189.70 191.95 0.2M
2022-08-29 193.56 197.37 191.00 194.59 0.2M
2022-08-26 203.29 205.00 194.52 195.35 0.2M
2022-08-25 205.83 207.35 199.96 203.30 0.3M
2022-08-24 200.00 204.80 199.31 202.95 0.2M
2022-08-23 195.71 202.62 195.71 200.00 0.3M
2022-08-22 191.05 193.44 189.75 193.11 0.3M
2022-08-19 196.45 196.75 191.10 196.23 0.3M
2022-08-18 196.59 200.02 193.48 197.75 0.4M
2022-08-17 204.97 205.74 195.81 195.87 0.4M
2022-08-16 204.50 208.20 200.58 208.14 0.4M
2022-08-15 201.28 206.04 199.52 205.00 0.3M
2022-08-12 203.00 204.88 199.42 202.61 0.6M
2022-08-11 211.54 214.14 202.90 203.31 0.4M
2022-08-10 205.52 211.45 203.05 209.86 0.4M
2022-08-09 202.71 204.56 199.21 200.68 0.3M
2022-08-08 203.02 206.92 202.20 203.20 0.4M
2022-08-05 193.01 204.97 193.01 201.92 0.4M
2022-08-04 190.00 199.86 189.72 195.73 0.4M
2022-08-03 192.87 192.87 186.46 189.00 0.4M
2022-08-02 191.38 198.25 187.01 193.07 0.5M
2022-08-01 196.54 196.54 186.15 189.86 0.6M
2022-07-29 178.94 199.17 175.62 195.09 0.9M
2022-07-28 176.57 182.79 175.21 179.20 0.4M
2022-07-27 168.48 170.10 164.33 169.37 0.3M
2022-07-26 166.48 167.50 162.40 166.58 0.2M
2022-07-25 163.56 166.69 159.01 166.47 0.3M
2022-07-22 167.54 167.78 161.18 163.08 0.3M
2022-07-21 160.75 168.17 160.75 167.51 0.7M
2022-07-20 155.68 164.31 153.70 162.98 0.6M
2022-07-19 148.33 156.19 147.78 155.98 0.3M
2022-07-18 152.44 156.33 146.54 146.81 0.6M
2022-07-15 151.78 151.78 145.00 148.51 0.5M
2022-07-14 155.70 157.46 145.70 149.37 0.4M
2022-07-13 156.46 163.54 154.90 160.51 0.3M
2022-07-12 162.59 163.50 157.92 159.02 0.3M
2022-07-11 167.35 167.35 163.90 164.01 0.3M
2022-07-08 161.68 169.85 159.67 169.55 0.3M
2022-07-07 157.00 163.87 156.54 161.83 0.4M
2022-07-06 156.68 159.05 150.51 153.30 0.3M
2022-07-05 154.46 157.57 148.53 157.42 0.5M
2022-07-01 165.41 166.87 150.57 157.56 0.6M
2022-06-30 156.40 168.03 156.40 167.38 0.5M
2022-06-29 163.60 163.60 157.23 160.05 0.2M
2022-06-28 169.12 171.15 161.63 162.31 0.3M
2022-06-27 167.23 167.87 161.04 166.13 0.3M
2022-06-24 153.00 164.79 152.26 164.18 0.9M
2022-06-23 159.41 161.25 149.58 151.32 0.9M
2022-06-22 161.20 162.78 155.00 157.25 0.4M
2022-06-21 164.91 167.79 162.04 162.24 0.3M
2022-06-17 162.50 165.33 159.62 162.50 0.7M
2022-06-16 162.30 165.00 157.43 158.91 0.3M
2022-06-15 165.39 166.86 161.15 165.93 0.3M
2022-06-14 164.26 167.20 160.44 163.58 0.4M
2022-06-13 171.13 171.77 161.91 163.27 0.3M
2022-06-10 178.26 181.92 171.02 177.77 0.5M
2022-06-09 184.31 186.97 177.43 178.33 0.4M
2022-06-08 186.08 192.93 185.81 186.46 0.3M
2022-06-07 184.90 192.00 183.73 191.77 0.2M
2022-06-06 188.48 191.44 184.61 187.88 0.3M
2022-06-03 181.55 187.44 181.55 184.57 0.3M
2022-06-02 177.54 184.68 177.54 183.94 0.3M
2022-06-01 177.76 179.78 173.94 177.58 0.3M
2022-05-31 184.95 184.95 173.82 175.88 0.5M
2022-05-27 178.82 184.64 176.67 184.57 0.5M
2022-05-26 177.15 181.86 174.54 177.53 0.3M
2022-05-25 174.13 175.87 170.71 174.98 0.3M
2022-05-24 173.58 175.56 168.83 175.20 0.4M
2022-05-23 173.08 179.57 172.00 177.47 0.3M
2022-05-20 174.23 174.23 166.52 171.53 0.3M
2022-05-19 168.44 176.63 168.44 172.38 0.4M
2022-05-18 176.78 178.62 169.42 171.17 0.3M
2022-05-17 173.25 178.06 169.49 177.97 0.4M
2022-05-16 166.55 169.02 164.46 166.21 0.2M
2022-05-13 163.70 169.84 163.70 168.39 0.4M
2022-05-12 159.16 163.38 156.74 161.01 0.4M
2022-05-11 165.36 170.03 160.21 160.46 0.4M
2022-05-10 164.90 167.22 158.66 165.61 0.4M
2022-05-09 165.28 167.81 161.31 162.65 0.6M
2022-05-06 180.19 180.19 167.51 169.07 0.6M
2022-05-05 183.08 190.18 176.26 179.21 0.7M
2022-05-04 174.44 186.81 172.68 185.79 0.6M
2022-05-03 166.57 175.39 166.43 173.62 0.6M
2022-05-02 168.62 169.77 161.43 168.52 0.7M
2022-04-29 159.92 172.99 157.92 168.82 1.2M
2022-04-28 152.23 158.41 150.66 155.33 0.5M
2022-04-27 153.08 155.86 150.03 151.96 0.4M
2022-04-26 157.00 157.82 151.70 152.48 0.3M
2022-04-25 154.18 157.96 152.11 157.71 0.4M
2022-04-22 158.62 162.93 155.20 156.67 0.4M
2022-04-21 173.91 175.40 158.58 159.19 0.6M
2022-04-20 180.65 182.03 171.73 172.11 0.5M
2022-04-19 181.84 184.79 176.91 179.03 0.4M
2022-04-18 179.87 184.14 179.71 183.25 0.5M
2022-04-14 177.82 179.69 175.13 179.02 0.3M
2022-04-13 174.88 177.74 173.91 177.38 0.2M
2022-04-12 176.29 180.95 174.59 174.85 0.5M
2022-04-11 172.91 174.78 171.26 173.15 0.5M
2022-04-08 172.00 174.37 169.32 174.14 0.5M
2022-04-07 174.52 175.39 167.84 170.80 0.5M
2022-04-06 175.67 179.30 173.49 175.73 0.5M
2022-04-05 180.04 181.70 174.77 178.82 0.5M
2022-04-04 173.85 179.77 171.58 179.73 0.6M
2022-04-01 173.45 176.84 171.57 174.56 0.5M
2022-03-31 172.76 177.70 170.85 171.77 0.5M
2022-03-30 174.20 177.86 170.32 173.40 0.7M
2022-03-29 168.00 175.70 165.62 174.74 7.2M
2022-03-28 176.86 177.47 160.01 167.67 3.0M
2022-03-25 186.11 186.72 182.06 186.47 0.5M
2022-03-24 174.06 186.48 173.88 186.18 0.7M
2022-03-23 170.00 173.99 168.22 172.94 0.3M
2022-03-22 170.00 173.96 170.00 171.24 0.3M
2022-03-21 170.19 173.75 167.10 169.81 0.2M
2022-03-18 170.98 171.74 166.89 170.33 0.5M
2022-03-17 162.51 169.18 160.60 168.75 0.4M
2022-03-16 161.12 167.68 159.78 162.79 0.7M
2022-03-15 161.77 163.30 154.39 158.78 0.6M
2022-03-14 174.50 175.93 159.48 163.68 0.6M
2022-03-11 173.75 177.46 168.28 175.07 0.6M
2022-03-10 165.64 171.56 163.98 169.88 0.6M
2022-03-09 162.32 171.13 161.60 168.31 0.8M
2022-03-08 147.46 164.99 147.01 161.33 1.1M
2022-03-07 144.73 149.88 144.25 146.53 0.5M
2022-03-04 144.20 145.31 140.64 143.78 0.4M
2022-03-03 150.42 150.42 142.37 144.45 0.5M
2022-03-02 145.41 149.46 144.00 148.95 0.4M
2022-03-01 144.40 146.96 139.18 143.04 0.8M
2022-02-28 127.01 145.31 127.01 144.40 1.2M
2022-02-25 123.29 131.02 122.54 129.58 0.6M
2022-02-24 111.54 124.32 109.91 122.54 0.8M
2022-02-23 113.06 114.31 108.80 109.54 0.5M
2022-02-22 116.84 119.29 111.81 112.37 0.5M
2022-02-18 120.13 121.58 116.74 117.50 0.3M
2022-02-17 120.77 122.54 119.88 120.81 0.3M
2022-02-16 121.48 123.91 120.70 122.83 0.2M
2022-02-15 117.10 122.09 117.10 121.80 0.2M
2022-02-14 117.98 119.27 115.10 117.30 0.4M
2022-02-11 120.53 122.41 116.02 117.57 0.4M
2022-02-10 121.11 127.01 119.99 121.30 0.5M
2022-02-09 121.54 124.13 121.07 122.85 0.4M
2022-02-08 115.43 120.78 115.43 120.09 0.3M
2022-02-07 117.12 119.27 115.77 116.47 0.3M
2022-02-04 115.73 118.49 115.00 117.23 0.3M
2022-02-03 120.46 121.27 116.36 117.39 0.3M
2022-02-02 126.37 126.76 121.15 121.16 0.4M
2022-02-01 121.83 125.41 120.00 125.13 0.5M
2022-01-31 114.31 121.96 114.31 121.87 0.5M
2022-01-28 110.09 115.80 108.29 115.61 0.5M
2022-01-27 117.02 118.26 109.25 110.59 0.3M
2022-01-26 119.76 123.03 113.30 114.76 0.4M
2022-01-25 120.00 121.50 116.52 117.80 0.4M
2022-01-24 116.88 121.99 113.33 121.86 1.0M
2022-01-21 123.44 125.91 119.93 120.56 0.6M
2022-01-20 127.45 130.76 125.37 125.66 0.6M
2022-01-19 130.93 131.14 124.45 127.00 0.6M
2022-01-18 131.00 134.58 129.47 129.68 0.5M
2022-01-14 128.79 133.65 127.28 133.53 0.6M
2022-01-13 134.59 138.54 130.26 131.06 2.7M
2022-01-12 136.55 138.14 133.42 133.91 0.5M
2022-01-11 135.96 137.00 133.79 135.74 0.9M
2022-01-10 136.89 137.31 132.79 136.95 1.0M
2022-01-07 141.15 143.39 137.23 137.82 0.5M
2022-01-06 143.03 144.48 135.30 143.00 1.2M
2022-01-05 155.31 155.41 142.79 143.31 0.5M
2022-01-04 152.47 157.62 152.47 155.35 0.2M
2022-01-03 159.71 161.48 152.29 153.81 0.3M