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
2024-12-31 192.41 195.40 190.38 190.84 0.7M
2024-12-30 191.58 192.55 187.66 190.59 0.4M
2024-12-27 194.14 196.29 190.71 192.90 0.4M
2024-12-26 191.47 196.22 190.67 195.62 0.6M
2024-12-24 189.45 192.13 187.85 192.02 0.2M
2024-12-23 184.48 188.78 183.68 188.60 0.4M
2024-12-20 176.31 189.14 175.31 184.83 1.4M
2024-12-19 186.67 188.21 179.03 180.79 1.1M
2024-12-18 198.87 201.10 183.12 184.96 0.8M
2024-12-17 199.48 199.48 192.55 196.51 0.9M
2024-12-16 197.71 204.23 196.13 202.35 1.6M
2024-12-13 198.05 200.27 196.13 197.87 0.9M
2024-12-12 196.70 200.00 194.75 197.86 0.5M
2024-12-11 197.69 201.10 191.23 197.81 0.7M
2024-12-10 190.03 195.40 187.51 192.08 0.6M
2024-12-09 189.70 195.37 189.70 191.08 0.6M
2024-12-06 192.64 194.51 189.35 190.41 1.2M
2024-12-05 192.12 193.69 188.54 190.60 0.5M
2024-12-04 193.04 194.70 188.24 190.99 0.7M
2024-12-03 192.00 194.59 187.38 193.90 0.6M
2024-12-02 193.00 194.32 190.73 192.25 0.7M
2024-11-29 195.24 196.91 191.81 193.25 0.5M
2024-11-27 191.00 196.19 191.00 195.60 0.8M
2024-11-26 191.28 192.64 187.44 190.60 1.0M
2024-11-25 186.92 192.99 184.10 189.73 1.2M
2024-11-22 176.93 186.18 176.30 183.80 1.1M
2024-11-21 170.02 178.10 168.54 176.08 0.7M
2024-11-20 167.87 170.46 166.54 168.62 0.5M
2024-11-19 163.15 169.90 163.10 169.07 0.6M
2024-11-18 166.40 169.16 164.42 166.26 0.9M
2024-11-15 170.63 171.07 162.89 165.62 1.2M
2024-11-14 174.70 176.17 169.38 169.38 0.7M
2024-11-13 172.00 174.32 170.92 172.30 0.8M
2024-11-12 168.64 173.08 168.00 170.57 1.3M
2024-11-11 169.09 172.71 167.12 171.15 0.8M
2024-11-08 161.83 167.58 160.98 166.59 0.9M
2024-11-07 166.41 167.00 161.75 162.96 1.1M
2024-11-06 160.00 166.37 155.14 166.01 2.0M
2024-11-05 141.42 149.33 140.35 149.07 1.2M
2024-11-04 130.11 142.41 129.48 141.43 2.5M
2024-11-01 126.51 136.00 125.74 130.00 3.3M
2024-10-31 122.04 123.10 120.38 120.72 0.8M
2024-10-30 123.20 127.04 122.73 122.78 0.5M
2024-10-29 122.83 125.37 122.25 123.43 0.5M
2024-10-28 124.95 126.75 123.92 123.95 0.5M
2024-10-25 123.94 125.52 122.50 123.68 0.4M
2024-10-24 121.19 123.24 119.41 122.62 1.2M
2024-10-23 121.58 122.83 119.11 120.61 0.5M
2024-10-22 125.38 126.62 122.29 122.30 0.6M
2024-10-21 125.88 126.48 123.50 125.72 0.5M
2024-10-18 127.47 127.51 124.52 126.01 0.4M
2024-10-17 127.35 128.56 124.01 126.77 0.5M
2024-10-16 125.36 128.50 125.17 126.84 0.5M
2024-10-15 127.10 128.32 124.51 124.56 0.5M
2024-10-14 126.30 127.58 125.30 127.40 0.4M
2024-10-11 124.71 129.27 124.71 127.28 0.7M
2024-10-10 124.14 125.02 122.00 124.74 0.5M
2024-10-09 123.55 127.49 123.50 126.36 0.6M
2024-10-08 125.45 125.49 123.38 124.03 0.5M
2024-10-07 123.03 126.26 122.21 125.98 0.5M
2024-10-04 123.22 124.36 120.87 123.81 0.8M
2024-10-03 117.97 120.07 116.36 119.96 1.1M
2024-10-02 119.62 120.94 117.71 119.80 0.5M
2024-10-01 122.30 122.56 118.47 119.65 0.6M
2024-09-30 124.64 126.65 122.59 124.14 0.7M
2024-09-27 126.71 128.72 125.11 125.70 0.5M
2024-09-26 125.29 126.48 122.03 124.23 0.6M
2024-09-25 125.12 125.39 121.96 122.79 0.5M
2024-09-24 127.34 128.42 124.05 124.52 0.6M
2024-09-23 123.31 125.35 122.89 124.99 0.6M
2024-09-20 123.54 124.34 121.79 122.43 1.1M
2024-09-19 125.63 126.72 122.63 124.31 0.9M
2024-09-18 120.56 125.97 119.27 121.60 0.7M
2024-09-17 119.13 122.77 118.16 119.77 0.8M
2024-09-16 119.20 119.20 114.00 117.29 0.8M
2024-09-13 113.58 115.34 111.98 114.98 0.9M
2024-09-12 111.19 114.49 108.77 111.62 0.7M
2024-09-11 106.55 110.80 101.60 110.28 1.1M
2024-09-10 110.22 110.22 104.33 106.83 1.6M
2024-09-09 112.26 112.86 108.79 110.09 0.8M
2024-09-06 113.07 115.25 111.10 112.06 0.8M
2024-09-05 114.00 115.65 112.05 113.08 0.9M
2024-09-04 113.23 115.50 110.52 112.88 0.8M
2024-09-03 121.32 121.44 112.95 114.05 0.9M
2024-08-30 124.99 125.23 120.77 122.40 0.5M
2024-08-29 122.96 127.37 121.97 124.05 0.5M
2024-08-28 125.21 125.54 119.75 120.73 0.5M
2024-08-27 125.99 126.98 124.68 126.04 0.5M
2024-08-26 125.82 130.70 125.41 126.59 0.8M
2024-08-23 118.19 123.78 117.86 123.60 0.5M
2024-08-22 118.97 119.99 116.07 116.74 0.5M
2024-08-21 117.67 119.56 116.52 118.97 0.7M
2024-08-20 118.60 118.75 113.54 116.48 0.6M
2024-08-19 116.44 119.03 115.91 119.01 0.6M
2024-08-16 113.75 116.50 113.75 115.39 0.4M
2024-08-15 114.78 116.52 113.08 114.00 0.7M
2024-08-14 112.79 112.92 108.80 110.52 0.7M
2024-08-13 110.72 111.37 106.88 111.24 0.9M
2024-08-12 112.50 114.18 108.89 109.54 0.7M
2024-08-09 119.21 119.21 110.63 111.82 1.1M
2024-08-08 115.27 120.04 113.50 119.27 0.8M
2024-08-07 124.21 125.65 112.85 113.01 1.2M
2024-08-06 116.43 125.54 116.26 122.13 1.3M
2024-08-05 117.07 121.73 112.83 115.92 1.8M
2024-08-02 132.00 132.51 120.30 126.01 2.1M
2024-08-01 159.78 162.28 151.64 153.85 0.6M
2024-07-31 160.12 166.90 158.39 161.08 0.4M
2024-07-30 158.66 161.08 158.66 158.99 0.4M
2024-07-29 161.50 163.40 156.37 158.26 0.3M
2024-07-26 162.83 166.13 160.62 161.27 0.4M
2024-07-25 161.47 164.25 157.86 159.57 0.7M
2024-07-24 167.63 169.94 160.79 160.81 0.4M
2024-07-23 165.05 169.45 164.31 168.99 0.4M
2024-07-22 165.64 166.49 161.99 165.91 0.4M
2024-07-19 163.36 164.53 161.37 163.06 0.4M
2024-07-18 164.47 167.70 160.62 162.98 0.4M
2024-07-17 167.39 171.68 164.66 165.88 0.7M
2024-07-16 161.76 169.58 161.76 168.35 0.8M
2024-07-15 157.16 162.09 155.01 161.10 0.6M
2024-07-12 154.35 157.85 153.54 155.47 0.5M
2024-07-11 143.89 152.42 143.77 151.42 0.8M
2024-07-10 135.76 141.41 135.76 140.39 0.5M
2024-07-09 138.15 139.09 135.00 135.02 0.6M
2024-07-08 143.70 144.08 138.04 139.23 0.4M
2024-07-05 144.53 145.25 142.21 142.61 0.2M
2024-07-03 143.32 145.50 141.69 145.08 0.2M
2024-07-02 140.66 143.04 140.62 142.43 0.4M
2024-07-01 144.45 145.47 139.00 140.07 0.4M
2024-06-28 146.18 149.43 141.78 144.34 1.5M
2024-06-27 140.52 143.56 137.89 143.46 0.4M
2024-06-26 143.12 143.44 139.60 140.19 0.4M
2024-06-25 148.04 149.64 143.51 143.96 0.4M
2024-06-24 145.00 150.40 144.38 148.29 0.5M
2024-06-21 143.01 143.01 139.19 140.81 0.5M
2024-06-20 141.82 145.37 141.32 143.12 0.3M
2024-06-18 141.85 143.24 139.80 142.38 0.3M
2024-06-17 140.00 143.33 138.81 142.46 0.5M
2024-06-14 143.00 144.36 139.36 140.64 0.4M
2024-06-13 145.92 146.37 142.23 143.97 0.2M
2024-06-12 147.71 151.06 146.35 146.42 0.3M
2024-06-11 144.76 144.81 143.03 143.61 0.3M
2024-06-10 143.76 147.00 143.30 146.16 0.3M
2024-06-07 144.76 146.38 143.01 145.40 0.3M
2024-06-06 149.17 149.39 145.00 146.08 0.2M
2024-06-05 146.61 149.41 145.00 149.35 0.2M
2024-06-04 147.98 149.59 145.32 146.10 0.5M
2024-06-03 158.52 159.03 147.18 149.44 0.5M
2024-05-31 155.91 158.40 153.14 157.03 0.4M
2024-05-30 153.42 155.33 152.19 153.90 0.3M
2024-05-29 152.83 153.83 150.38 152.86 0.4M
2024-05-28 151.52 155.29 151.25 155.18 0.4M
2024-05-24 153.03 153.06 150.24 150.82 0.3M
2024-05-23 156.36 156.36 151.06 152.17 0.3M
2024-05-22 157.48 161.03 154.59 156.31 0.4M
2024-05-21 154.36 158.23 154.27 158.22 0.3M
2024-05-20 154.32 156.24 150.66 156.02 0.4M
2024-05-17 155.67 155.67 152.89 154.00 0.5M
2024-05-16 155.70 156.15 153.28 154.00 0.5M
2024-05-15 162.39 162.53 155.93 156.00 0.6M
2024-05-14 156.16 161.30 154.25 160.71 1.4M
2024-05-13 156.68 157.29 152.96 153.15 0.5M
2024-05-10 156.08 156.50 151.03 151.30 0.6M
2024-05-09 156.88 157.15 154.47 154.99 0.4M
2024-05-08 158.88 160.44 154.81 156.90 0.6M
2024-05-07 159.53 164.74 158.61 160.65 0.8M
2024-05-06 156.65 161.18 153.91 158.00 0.7M
2024-05-03 150.86 159.40 149.76 155.00 1.1M
2024-05-02 145.83 146.50 142.63 145.00 0.8M
2024-05-01 143.74 149.25 143.25 144.99 0.6M
2024-04-30 146.80 147.80 143.49 144.06 0.7M
2024-04-29 150.52 152.36 147.80 148.50 0.7M
2024-04-26 152.03 153.28 149.75 150.00 0.7M
2024-04-25 151.61 154.00 146.06 152.00 0.8M
2024-04-24 152.97 154.42 150.71 152.95 0.3M
2024-04-23 149.94 154.37 149.94 153.52 0.3M
2024-04-22 148.35 151.85 146.61 149.59 0.3M
2024-04-19 147.81 150.01 146.30 148.04 0.4M
2024-04-18 148.50 152.88 147.09 148.57 0.4M
2024-04-17 149.16 149.16 145.19 147.59 0.5M
2024-04-16 148.59 150.64 145.56 148.16 0.5M
2024-04-15 154.44 155.59 148.60 150.10 0.5M
2024-04-12 155.15 156.98 151.93 154.31 0.4M
2024-04-11 158.66 158.66 154.15 155.48 0.5M
2024-04-10 156.47 159.20 154.76 159.05 0.5M
2024-04-09 158.11 164.22 156.90 162.44 0.7M
2024-04-08 157.14 158.56 155.65 157.68 0.4M
2024-04-05 153.39 156.91 153.20 155.63 0.4M
2024-04-04 159.07 160.99 153.21 153.31 0.4M
2024-04-03 155.95 158.81 155.93 157.01 0.5M
2024-04-02 158.68 159.21 156.23 156.83 0.4M
2024-04-01 164.32 165.14 159.75 159.97 0.5M
2024-03-28 165.00 168.61 163.71 164.72 0.5M
2024-03-27 164.87 167.10 163.20 165.31 0.5M
2024-03-26 161.04 164.12 158.96 163.05 0.5M
2024-03-25 160.55 162.26 157.90 159.50 0.5M
2024-03-22 156.35 160.57 156.30 159.42 0.7M
2024-03-21 151.55 157.78 151.10 157.40 0.6M
2024-03-20 147.05 151.09 144.10 151.06 0.7M
2024-03-19 147.79 152.07 147.01 148.87 0.7M
2024-03-18 142.50 145.87 141.86 143.80 0.3M
2024-03-15 143.85 145.30 142.58 142.77 0.6M
2024-03-14 146.26 146.93 142.16 144.03 0.3M
2024-03-13 144.16 147.94 144.16 146.26 0.5M
2024-03-12 143.96 144.57 140.22 144.32 0.3M
2024-03-11 144.38 148.28 144.38 145.00 0.6M
2024-03-08 146.56 148.95 142.22 143.42 0.4M
2024-03-07 142.00 144.66 142.00 144.61 0.6M
2024-03-06 143.76 144.41 140.71 141.25 0.4M
2024-03-05 141.14 144.85 141.14 142.15 0.4M
2024-03-04 147.47 148.72 141.05 143.30 0.5M
2024-03-01 144.27 148.43 142.63 146.58 0.6M
2024-02-29 150.53 153.49 141.29 142.86 1.2M
2024-02-28 146.99 157.27 144.57 147.68 2.2M
2024-02-27 130.31 131.88 127.04 131.49 0.8M
2024-02-26 125.60 129.89 125.60 127.92 0.6M
2024-02-23 126.44 128.73 124.41 126.98 0.3M
2024-02-22 126.26 127.54 125.23 126.00 0.7M
2024-02-21 125.25 126.59 124.00 125.76 0.3M
2024-02-20 129.40 131.95 124.79 126.01 0.5M
2024-02-16 131.58 133.50 130.80 132.12 0.6M
2024-02-15 127.91 132.88 127.91 132.62 0.8M
2024-02-14 124.04 127.16 122.04 126.59 0.5M
2024-02-13 121.07 123.66 120.19 122.04 0.5M
2024-02-12 122.22 129.38 122.22 125.81 0.6M
2024-02-09 119.31 122.90 117.40 122.24 0.5M
2024-02-08 116.58 118.92 115.45 118.72 0.7M
2024-02-07 119.43 119.99 116.65 117.24 0.5M
2024-02-06 116.55 118.33 115.00 118.31 0.4M
2024-02-05 118.26 118.67 114.27 116.89 0.5M
2024-02-02 120.14 122.29 118.33 120.92 0.4M
2024-02-01 118.81 121.84 116.30 121.74 0.7M
2024-01-31 121.20 122.42 116.50 116.72 0.6M
2024-01-30 117.72 123.50 117.72 120.84 1.8M
2024-01-29 113.01 119.62 111.43 119.52 1.8M
2024-01-26 119.54 120.08 110.18 110.53 1.8M
2024-01-25 120.50 121.67 114.82 119.55 1.1M
2024-01-24 130.46 131.11 118.69 118.73 0.9M
2024-01-23 131.83 131.91 125.50 128.82 0.4M
2024-01-22 126.87 129.95 126.17 129.69 0.6M
2024-01-19 130.68 130.68 123.03 125.86 0.8M
2024-01-18 127.63 132.17 127.01 130.00 0.5M
2024-01-17 125.00 127.07 124.01 126.91 0.6M
2024-01-16 131.29 132.30 127.32 127.34 0.7M
2024-01-12 136.04 138.65 132.28 132.99 0.5M
2024-01-11 128.03 132.87 126.41 132.58 0.5M
2024-01-10 129.56 130.16 126.75 129.11 0.5M
2024-01-09 130.60 131.59 126.93 129.98 0.5M
2024-01-08 132.48 133.99 129.04 133.25 0.6M
2024-01-05 131.89 134.98 130.76 133.13 0.4M
2024-01-04 134.00 138.80 132.30 133.07 0.5M
2024-01-03 133.09 133.65 129.75 131.62 0.5M
2024-01-02 135.65 138.44 134.48 135.22 0.3M