克里斯汀·迪奥ADR

CHDRY
🏛️ 美国 →
136.40
最后更新: 2025-09-26
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
2025-09-26 135.60 137.20 135.60 136.40 0.0M
2025-09-25 138.00 138.00 135.00 135.00 0.0M
2025-09-24 148.70 148.70 148.60 148.60 0.0M
2025-09-23 141.40 146.30 139.70 139.70 0.0M
2025-09-22 149.50 149.50 143.40 149.30 0.0M
2025-09-18 142.50 147.00 142.50 147.00 0.0M
2025-09-15 140.00 140.00 140.00 140.00 0.0M
2025-09-12 139.50 139.50 136.19 138.24 0.0M
2025-09-10 143.92 143.92 143.92 143.92 0.0M
2025-09-09 142.62 142.62 142.62 142.62 0.0M
2025-09-08 143.56 143.56 143.56 143.56 0.0M
2025-09-05 133.63 144.82 133.63 144.82 0.0M
2025-09-04 139.65 139.65 139.65 139.65 0.0M
2025-09-03 145.04 145.04 143.01 143.01 0.0M
2025-09-02 143.25 143.25 139.60 139.60 0.0M
2025-08-28 137.76 139.61 137.76 139.61 0.0M
2025-08-27 140.75 140.75 134.09 134.09 0.0M
2025-08-26 139.00 139.00 139.00 139.00 0.0M
2025-08-25 144.66 144.66 136.61 136.61 0.0M
2025-08-22 135.00 139.10 135.00 139.10 0.0M
2025-08-20 133.00 133.00 133.00 133.00 0.0M
2025-08-19 131.80 138.00 131.80 138.00 0.0M
2025-08-18 133.39 133.39 133.39 133.39 0.0M
2025-08-14 130.51 131.50 129.24 129.24 0.0M
2025-08-13 132.50 132.50 128.64 131.50 0.0M
2025-08-12 132.98 132.98 129.34 129.34 0.0M
2025-08-07 135.78 135.78 135.78 135.78 0.0M
2025-08-06 124.00 129.50 124.00 129.50 0.0M
2025-08-05 122.17 122.17 121.00 121.00 0.0M
2025-08-04 128.00 128.00 122.18 122.18 0.0M
2025-08-01 122.95 128.50 122.95 127.90 0.0M
2025-07-31 128.25 128.50 127.01 127.01 0.0M
2025-07-30 129.18 131.75 129.18 131.61 0.0M
2025-07-29 133.00 137.89 132.51 137.89 0.0M
2025-07-28 135.65 135.65 135.40 135.40 0.0M
2025-07-25 140.53 143.31 129.71 136.95 0.0M
2025-07-24 130.32 130.32 130.32 130.32 0.0M
2025-07-22 131.00 136.90 131.00 136.90 0.0M
2025-07-21 135.84 136.16 130.00 130.00 0.0M
2025-07-18 130.50 131.48 127.43 127.43 0.0M
2025-07-17 136.92 136.92 131.01 131.01 0.0M
2025-07-16 131.35 131.65 129.01 131.65 0.0M
2025-07-15 137.94 137.94 129.62 131.15 0.0M
2025-07-14 132.03 138.01 127.89 132.26 0.0M
2025-07-11 135.50 135.50 134.00 134.00 0.0M
2025-07-10 135.50 135.50 135.50 135.50 0.0M
2025-07-09 134.76 135.02 134.76 135.02 0.0M
2025-07-08 133.97 139.79 133.97 134.50 0.0M
2025-07-07 135.00 135.15 127.94 135.00 0.0M
2025-07-03 132.27 137.64 132.27 137.64 0.0M
2025-07-02 134.58 137.25 130.78 130.88 0.0M
2025-07-01 131.00 131.00 131.00 131.00 0.0M
2025-06-30 126.00 128.00 124.83 128.00 0.0M
2025-06-27 129.73 129.73 125.05 125.05 0.0M
2025-06-26 123.40 123.40 123.40 123.40 0.0M
2025-06-25 124.00 129.16 120.02 123.38 0.0M
2025-06-24 119.43 131.44 119.43 122.04 0.0M
2025-06-23 123.06 129.55 123.06 126.00 0.0M
2025-06-20 130.30 130.30 118.78 122.78 0.0M
2025-06-18 132.40 132.40 127.25 127.25 0.0M
2025-06-17 125.00 125.23 119.55 119.55 0.0M
2025-06-16 132.82 132.82 123.83 127.00 0.0M
2025-06-13 125.36 125.36 123.73 123.73 0.0M
2025-06-12 133.77 133.80 129.17 129.17 0.0M
2025-06-11 133.58 133.58 122.92 126.00 0.0M
2025-06-09 121.00 131.70 121.00 126.15 0.0M
2025-06-06 130.00 131.32 124.51 124.51 0.0M
2025-06-05 130.00 130.09 129.00 129.00 0.0M
2025-06-04 127.50 132.61 127.50 127.82 0.0M
2025-06-03 130.92 131.93 123.07 123.07 0.0M
2025-06-02 132.41 134.31 127.39 127.39 0.0M
2025-05-30 124.62 129.82 124.62 129.82 0.0M
2025-05-29 135.16 135.16 129.00 133.59 0.0M
2025-05-28 134.25 134.25 127.83 127.83 0.0M
2025-05-27 128.50 133.78 127.52 133.78 0.0M
2025-05-23 125.00 128.00 125.00 128.00 0.0M
2025-05-22 122.95 127.80 122.95 127.80 0.0M
2025-05-21 137.73 137.73 125.72 134.37 0.0M
2025-05-20 138.11 138.65 138.11 138.65 0.0M
2025-05-19 137.07 138.20 137.07 138.20 0.0M
2025-05-16 125.41 137.26 125.41 136.97 0.0M
2025-05-15 132.82 137.60 132.45 137.60 0.0M
2025-05-14 138.87 138.87 130.36 136.15 0.0M
2025-05-13 138.87 138.87 138.87 138.87 0.0M
2025-05-12 131.23 143.58 131.23 143.58 0.0M
2025-05-08 123.60 132.40 123.60 127.08 0.0M
2025-05-07 128.17 128.17 121.40 121.40 0.0M
2025-05-06 129.00 130.00 125.77 128.80 0.0M
2025-05-05 136.39 136.39 121.80 129.00 0.0M
2025-05-02 133.89 133.89 131.74 131.74 0.0M
2025-05-01 122.95 135.43 122.07 122.07 0.0M
2025-04-30 132.75 132.75 122.45 132.74 0.0M
2025-04-29 130.00 130.00 130.00 130.00 0.0M
2025-04-28 132.00 132.00 129.27 129.27 0.0M
2025-04-22 133.60 133.60 133.10 133.10 0.0M
2025-04-21 143.05 143.05 128.00 128.00 0.0M
2025-04-17 121.62 137.33 121.62 131.65 0.0M
2025-04-16 137.16 137.70 129.80 137.70 0.0M
2025-04-15 128.00 128.50 127.25 127.25 0.0M
2025-04-14 150.72 150.72 134.56 135.01 0.0M
2025-04-11 140.00 142.80 139.77 139.77 0.0M
2025-04-10 141.50 141.50 141.50 141.50 0.0M
2025-04-09 131.00 147.85 131.00 147.85 0.0M
2025-04-08 125.63 132.07 125.63 130.99 0.0M
2025-04-07 133.00 133.00 126.94 131.59 0.0M
2025-04-04 137.00 141.05 132.36 134.00 0.0M
2025-04-03 136.70 140.75 136.70 138.50 0.0M
2025-04-02 143.50 146.76 143.50 146.76 0.0M
2025-04-01 143.00 150.19 140.27 144.00 0.0M
2025-03-31 147.60 149.10 147.60 149.10 0.0M
2025-03-28 147.58 147.58 147.58 147.58 0.0M
2025-03-27 150.50 150.50 150.07 150.07 0.0M
2025-03-26 150.50 150.50 147.03 147.03 0.0M
2025-03-25 150.50 150.50 150.00 150.00 0.0M
2025-03-24 152.00 155.13 144.12 150.00 0.0M
2025-03-21 150.71 150.71 148.73 150.71 0.0M
2025-03-20 152.25 152.25 152.00 152.00 0.0M
2025-03-18 158.96 158.96 158.96 158.96 0.0M
2025-03-17 159.30 159.30 147.15 154.07 0.0M
2025-03-14 159.29 159.35 148.01 148.01 0.0M
2025-03-13 156.93 160.15 145.44 151.35 0.0M
2025-03-12 155.00 159.93 149.14 149.14 0.0M
2025-03-10 157.30 157.30 157.30 157.30 0.0M
2025-03-07 158.13 168.91 158.13 168.91 0.0M
2025-03-06 170.49 170.49 170.49 170.49 0.0M
2025-03-05 168.19 175.67 160.34 175.63 0.0M
2025-03-03 174.18 174.18 159.36 159.36 0.0M
2025-02-28 157.28 159.00 157.28 159.00 0.0M
2025-02-27 171.92 171.92 171.92 171.92 0.0M
2025-02-26 167.69 167.69 167.69 167.69 0.0M
2025-02-25 172.82 172.82 172.82 172.82 0.0M
2025-02-24 166.41 172.79 166.41 172.79 0.0M
2025-02-21 167.71 167.71 167.71 167.71 0.0M
2025-02-20 165.50 165.65 164.08 164.08 0.0M
2025-02-19 159.50 173.02 158.11 165.60 0.0M
2025-02-18 161.90 176.77 161.90 176.77 0.0M
2025-02-13 172.22 172.22 172.22 172.22 0.0M
2025-02-12 164.64 164.64 164.64 164.64 0.0M
2025-02-10 161.75 162.25 155.56 162.25 0.0M
2025-02-06 162.81 162.81 162.81 162.81 0.0M
2025-02-05 161.50 163.41 161.50 163.41 0.0M
2025-02-04 174.19 174.19 174.19 174.19 0.0M
2025-02-03 159.05 172.39 159.05 167.88 0.0M
2025-01-31 166.00 175.25 165.33 167.75 0.0M
2025-01-30 169.50 169.50 169.50 169.50 0.0M
2025-01-29 174.51 179.13 174.51 179.13 0.0M
2025-01-28 178.75 210.80 178.00 182.47 0.0M
2025-01-27 176.90 184.07 172.60 183.29 0.0M
2025-01-24 175.16 177.00 171.75 171.75 0.0M
2025-01-23 168.63 179.21 168.00 177.00 0.0M
2025-01-22 166.81 166.81 166.81 166.81 0.0M
2025-01-21 165.16 177.70 165.00 169.94 0.0M
2025-01-17 163.26 167.62 163.25 163.86 0.0M
2025-01-16 162.00 168.00 159.90 162.01 0.0M
2025-01-15 153.21 155.00 151.95 151.95 0.0M
2025-01-14 161.19 164.76 153.59 157.25 0.0M
2025-01-13 153.72 153.72 153.72 153.72 0.0M
2025-01-10 150.41 163.40 150.41 163.40 0.0M
2025-01-08 155.00 155.78 150.36 155.78 0.0M
2025-01-07 165.07 165.07 152.28 155.00 0.0M
2025-01-06 154.50 154.50 154.50 154.50 0.0M
2025-01-02 161.30 161.30 146.58 146.58 0.0M