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
2025-10-02 200.40 200.94 200.13 200.54 0.6M
2025-10-01 200.04 200.34 199.91 200.22 0.6M
2025-09-30 200.02 200.38 199.84 200.15 0.6M
2025-09-29 200.46 200.26 199.51 199.82 0.6M
2025-09-26 200.12 200.51 199.87 200.28 0.7M
2025-09-25 199.68 200.59 199.51 199.56 0.5M
2025-09-24 199.70 200.03 199.40 199.43 0.5M
2025-09-23 199.95 200.39 199.40 199.42 1.0M
2025-09-22 199.47 200.19 199.31 199.67 0.6M
2025-09-19 199.80 200.13 199.27 199.49 1.4M
2025-09-18 199.99 200.44 199.71 199.83 0.9M
2025-09-17 199.59 200.04 199.31 199.98 2.0M
2025-09-16 199.80 199.93 199.12 199.40 0.9M
2025-09-15 199.52 200.00 199.22 199.80 1.1M
2025-09-12 199.32 199.59 199.16 199.20 0.9M
2025-09-11 199.06 199.97 199.02 199.89 0.8M
2025-09-10 199.56 199.60 198.71 199.15 1.1M
2025-09-09 199.54 199.76 199.10 199.34 0.7M
2025-09-08 199.35 199.81 198.95 199.69 1.3M
2025-09-05 199.37 199.48 198.84 199.45 2.2M
2025-09-04 199.05 199.43 198.87 199.36 0.7M
2025-09-03 198.86 199.25 198.75 198.91 1.7M
2025-09-02 198.89 199.19 198.53 199.09 1.5M
2025-08-29 198.44 199.39 198.38 199.36 1.7M
2025-08-28 198.30 198.65 198.05 198.58 1.8M
2025-08-27 198.20 198.50 197.97 198.00 1.2M
2025-08-26 197.55 198.49 197.55 198.40 1.4M
2025-08-25 197.64 198.15 197.52 197.63 1.4M
2025-08-22 197.88 198.34 197.45 197.46 2.0M
2025-08-21 198.01 198.16 197.30 197.60 2.4M
2025-08-20 198.02 198.51 197.52 198.25 1.5M
2025-08-19 198.45 198.88 196.98 197.88 3.9M
2025-08-18 198.22 198.85 198.21 198.73 1.3M
2025-08-15 198.85 198.96 198.01 198.22 2.5M
2025-08-14 198.80 198.97 197.87 198.59 3.0M
2025-08-13 198.95 199.01 198.75 198.79 4.3M
2025-08-12 199.00 199.09 198.66 198.96 3.1M
2025-08-11 198.98 198.98 198.60 198.73 4.9M
2025-08-08 199.19 199.19 198.65 198.65 5.1M
2025-08-07 199.10 199.39 198.77 198.99 5.1M
2025-08-06 198.95 199.12 198.79 199.00 3.1M
2025-08-05 198.82 199.12 198.71 198.95 5.1M
2025-08-04 198.91 199.29 198.51 198.75 9.3M
2025-08-01 198.80 199.50 198.52 198.75 12.0M
2025-07-31 199.10 199.48 198.79 198.83 11.9M
2025-07-30 198.61 199.54 198.48 199.17 7.8M
2025-07-29 198.80 199.50 198.10 198.80 21.0M
2025-07-28 174.07 174.07 170.73 171.65 0.4M
2025-07-25 171.24 172.86 170.25 171.78 0.3M
2025-07-24 169.86 172.56 169.75 170.48 0.6M
2025-07-23 171.19 172.13 169.78 171.63 0.5M
2025-07-22 166.44 169.48 165.05 168.19 0.4M
2025-07-21 173.37 173.40 167.23 167.29 0.4M
2025-07-18 171.86 171.96 168.49 171.73 0.5M
2025-07-17 168.51 172.31 168.51 171.46 0.5M
2025-07-16 166.50 168.90 163.23 168.84 0.6M
2025-07-15 167.50 167.58 164.81 164.90 0.5M
2025-07-14 166.97 166.97 164.87 166.39 0.4M
2025-07-11 166.85 168.48 165.87 167.85 0.4M
2025-07-10 167.83 172.41 167.83 169.89 0.5M
2025-07-09 168.99 169.92 165.22 168.82 0.9M
2025-07-08 165.82 169.56 164.71 167.42 0.8M
2025-07-07 171.30 173.27 162.00 163.62 1.4M
2025-07-03 167.73 173.63 167.73 173.63 1.1M
2025-07-02 164.51 168.28 163.04 168.15 0.4M
2025-07-01 161.76 164.59 160.41 162.60 1.4M
2025-06-30 167.25 167.89 162.76 164.65 0.8M
2025-06-27 164.00 169.81 161.60 167.81 2.1M
2025-06-26 151.58 162.59 151.53 162.42 0.9M
2025-06-25 149.87 151.83 148.44 151.21 0.8M
2025-06-24 147.62 148.90 144.93 148.61 1.2M
2025-06-23 142.51 144.82 140.50 144.00 0.8M
2025-06-20 146.21 146.71 141.47 142.58 1.5M
2025-06-18 143.08 146.24 143.08 144.08 0.9M
2025-06-17 145.14 147.32 143.16 143.50 0.8M
2025-06-16 146.00 147.90 146.00 146.54 0.8M
2025-06-13 143.96 146.24 143.07 144.21 0.8M
2025-06-12 144.27 148.38 143.03 148.00 0.8M
2025-06-11 149.00 149.09 145.24 146.39 1.3M
2025-06-10 151.75 151.75 146.47 147.40 1.0M
2025-06-09 154.12 154.12 149.17 150.00 0.9M
2025-06-06 149.22 152.81 145.78 152.48 1.3M
2025-06-05 148.69 149.32 145.30 146.19 3.6M
2025-06-04 162.31 163.39 146.23 146.30 3.9M
2025-06-03 156.30 161.79 154.70 161.59 0.5M
2025-06-02 157.48 157.97 152.21 155.13 0.4M
2025-05-30 157.56 158.72 154.95 156.86 0.4M
2025-05-29 163.32 163.32 158.09 158.97 0.3M
2025-05-28 163.52 163.52 160.75 161.40 0.3M
2025-05-27 161.51 163.56 158.46 162.14 0.3M
2025-05-23 151.92 158.72 151.92 157.86 0.3M
2025-05-22 157.30 159.99 155.89 158.79 0.4M
2025-05-21 164.14 165.23 158.41 158.79 0.4M
2025-05-20 169.56 169.56 165.49 167.08 0.3M
2025-05-19 165.45 169.85 164.45 169.85 0.4M
2025-05-16 170.41 172.12 168.07 171.86 0.4M
2025-05-15 171.42 173.85 168.66 170.35 0.5M
2025-05-14 174.00 176.22 172.43 175.50 0.5M
2025-05-13 172.42 177.63 171.72 175.10 0.6M
2025-05-12 171.54 175.48 169.01 170.65 0.9M
2025-05-09 158.00 161.08 156.05 159.18 0.5M
2025-05-08 155.29 160.40 152.45 157.42 0.7M
2025-05-07 152.51 153.48 148.50 150.74 0.5M
2025-05-06 150.79 154.24 148.74 151.25 0.8M
2025-05-05 154.38 157.63 153.87 154.13 0.4M
2025-05-02 155.00 158.82 153.41 156.74 0.7M
2025-05-01 151.72 156.61 143.36 151.45 1.1M
2025-04-30 130.34 135.15 127.40 134.98 1.3M
2025-04-29 134.42 137.94 132.33 135.87 0.5M
2025-04-28 135.48 138.96 132.91 135.03 0.4M
2025-04-25 131.95 137.27 130.89 135.49 0.4M
2025-04-24 127.31 133.72 125.78 133.24 0.4M
2025-04-23 129.50 137.68 126.67 127.56 1.5M
2025-04-22 120.61 122.22 117.16 121.06 1.1M
2025-04-21 125.80 126.11 116.74 118.72 0.7M
2025-04-17 124.90 128.80 124.90 128.45 0.6M
2025-04-16 123.20 126.00 121.41 124.81 0.4M
2025-04-15 126.30 128.56 124.60 125.63 0.5M
2025-04-14 129.31 129.43 124.12 126.61 0.7M
2025-04-11 121.48 125.33 117.48 125.24 0.8M
2025-04-10 124.78 126.78 117.93 121.74 0.7M
2025-04-09 112.37 136.46 110.06 131.55 1.6M
2025-04-08 128.00 128.41 112.60 115.08 1.2M
2025-04-07 109.40 125.71 107.02 118.28 1.6M
2025-04-04 115.80 117.26 104.60 115.53 1.8M
2025-04-03 137.00 138.81 123.00 124.75 1.6M
2025-04-02 141.71 151.71 140.41 151.31 0.5M
2025-04-01 141.89 147.47 139.21 146.13 0.5M
2025-03-31 142.56 146.15 138.07 144.36 0.6M
2025-03-28 150.92 152.46 143.82 147.26 0.5M
2025-03-27 155.61 156.80 151.19 153.63 0.4M
2025-03-26 161.85 163.54 155.48 156.97 0.3M
2025-03-25 163.24 166.02 159.60 161.32 0.5M
2025-03-24 159.84 165.04 158.43 162.92 0.5M
2025-03-21 152.58 156.64 151.40 155.18 1.1M
2025-03-20 151.42 157.11 151.42 155.34 0.6M
2025-03-19 151.01 158.36 150.03 154.85 0.7M
2025-03-18 149.64 150.97 147.91 149.88 0.4M
2025-03-17 149.18 153.96 147.68 151.72 0.6M
2025-03-14 146.04 149.78 144.28 148.84 0.5M
2025-03-13 144.58 145.66 140.71 142.71 0.5M
2025-03-12 152.10 153.30 145.30 146.07 0.7M
2025-03-11 142.19 151.00 139.97 147.57 0.7M
2025-03-10 144.25 146.34 139.63 141.99 1.1M
2025-03-07 145.58 150.56 141.46 149.65 1.0M
2025-03-06 157.00 157.72 141.84 144.15 2.6M
2025-03-05 167.46 167.72 161.86 166.05 0.9M
2025-03-04 160.01 172.12 152.58 166.60 1.4M
2025-03-03 187.29 190.50 163.51 163.51 1.6M
2025-02-28 181.29 191.66 171.52 190.55 1.1M
2025-02-27 187.57 191.06 180.15 182.25 0.8M
2025-02-26 182.62 189.04 181.46 185.92 0.5M
2025-02-25 182.75 184.00 172.19 179.19 0.7M
2025-02-24 182.83 186.03 176.39 183.07 0.5M
2025-02-21 194.93 194.93 179.08 181.87 0.6M
2025-02-20 195.07 195.07 187.63 191.30 0.3M
2025-02-19 194.76 196.19 192.68 195.59 0.5M
2025-02-18 195.24 198.75 193.07 198.27 0.4M
2025-02-14 195.69 196.45 193.24 194.74 0.5M
2025-02-13 194.83 195.11 189.95 193.80 0.4M
2025-02-12 190.83 193.20 186.98 192.54 0.8M
2025-02-11 199.80 201.08 193.09 193.75 1.0M
2025-02-10 198.29 203.23 193.68 201.07 1.1M
2025-02-07 202.85 204.49 194.76 196.46 1.0M
2025-02-06 216.44 216.44 199.04 202.22 0.7M
2025-02-05 211.91 215.52 207.65 213.52 0.4M
2025-02-04 208.14 210.70 205.83 209.79 0.3M
2025-02-03 203.83 209.53 196.29 208.89 0.6M
2025-01-31 212.34 216.06 209.17 211.59 0.5M
2025-01-30 209.07 214.79 208.00 211.45 0.6M
2025-01-29 207.77 213.66 203.30 205.55 0.6M
2025-01-28 204.32 206.68 201.97 205.72 0.4M
2025-01-27 208.70 211.73 200.00 203.13 1.0M
2025-01-24 216.33 219.51 214.89 218.28 0.4M
2025-01-23 214.03 217.67 213.43 216.01 0.5M
2025-01-22 218.34 218.73 213.80 214.17 0.5M
2025-01-21 218.00 219.10 213.76 218.35 0.7M
2025-01-17 216.81 220.03 214.04 214.24 0.5M
2025-01-16 212.27 217.90 212.27 215.95 0.7M
2025-01-15 211.28 213.66 209.45 213.36 0.7M
2025-01-14 201.51 206.58 199.97 204.93 0.5M
2025-01-13 191.55 199.84 190.76 199.12 0.5M
2025-01-10 198.51 201.47 191.04 195.11 0.5M
2025-01-08 200.23 204.00 198.23 201.80 0.9M
2025-01-07 204.95 205.74 195.44 199.97 0.7M
2025-01-06 200.99 210.66 199.66 206.12 1.3M
2025-01-03 191.29 199.11 189.98 198.96 0.5M
2025-01-02 193.70 196.24 185.88 189.88 0.7M