高乐氏

CLX
🏛️ 美国 →
122.68
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
2021-12-31 172.73 174.81 172.34 174.36 0.7M
2021-12-30 172.00 172.84 171.01 172.32 0.7M
2021-12-29 172.44 173.19 170.86 171.38 0.7M
2021-12-28 171.65 172.06 170.77 171.93 0.6M
2021-12-27 169.50 171.05 169.40 170.89 0.6M
2021-12-23 170.96 171.18 169.42 169.83 0.6M
2021-12-22 171.05 171.58 169.36 170.77 0.7M
2021-12-21 175.50 175.91 170.07 171.16 1.4M
2021-12-20 174.86 179.51 174.20 176.60 1.9M
2021-12-17 178.63 180.73 173.28 174.16 2.5M
2021-12-16 175.34 179.05 174.67 178.17 1.7M
2021-12-15 173.08 177.84 173.08 176.13 1.7M
2021-12-14 173.00 173.92 171.16 172.67 1.2M
2021-12-13 167.67 173.27 166.21 172.08 1.9M
2021-12-10 167.65 169.09 167.12 168.53 0.8M
2021-12-09 167.62 167.89 165.77 166.92 0.7M
2021-12-08 165.41 168.21 165.00 167.78 0.9M
2021-12-07 167.79 168.37 163.90 165.26 1.7M
2021-12-06 168.16 169.58 167.15 168.73 1.1M
2021-12-03 166.22 169.66 166.22 168.16 1.2M
2021-12-02 166.29 168.04 165.97 166.47 1.7M
2021-12-01 163.00 166.97 162.24 165.76 1.6M
2021-11-30 169.66 169.66 162.62 162.85 2.8M
2021-11-29 171.96 173.37 169.06 169.16 1.4M
2021-11-26 169.53 174.46 169.28 174.21 2.4M
2021-11-24 168.84 168.84 166.65 168.07 0.8M
2021-11-23 167.98 169.08 166.29 168.84 0.8M
2021-11-22 166.43 168.86 165.93 167.61 0.8M
2021-11-19 168.64 171.46 166.32 166.98 1.3M
2021-11-18 169.00 169.00 164.78 165.77 1.0M
2021-11-17 170.17 172.19 168.72 169.25 1.5M
2021-11-16 170.00 171.00 169.06 169.91 1.0M
2021-11-15 166.04 169.94 166.04 169.88 1.3M
2021-11-12 166.25 166.98 165.01 166.04 0.8M
2021-11-11 165.14 166.01 162.98 165.94 0.9M
2021-11-10 166.65 166.85 164.81 165.44 0.8M
2021-11-09 164.75 166.32 163.95 166.15 1.0M
2021-11-08 163.13 164.58 162.03 164.27 0.9M
2021-11-05 163.34 163.99 161.29 163.26 1.3M
2021-11-04 165.36 166.56 163.62 164.44 1.0M
2021-11-03 164.00 166.98 163.13 165.36 1.2M
2021-11-02 167.00 168.67 163.88 165.39 2.6M
2021-11-01 162.68 164.12 162.39 163.40 1.5M
2021-10-29 161.90 164.10 161.41 163.01 2.1M
2021-10-28 159.76 161.96 159.36 161.86 1.1M
2021-10-27 161.50 162.90 159.36 159.57 0.9M
2021-10-26 160.88 161.85 160.20 161.21 1.0M
2021-10-25 160.75 161.99 158.61 161.64 1.1M
2021-10-22 160.12 161.94 160.12 161.44 0.7M
2021-10-21 161.01 161.99 159.79 160.06 1.0M
2021-10-20 159.36 163.10 159.31 161.04 1.7M
2021-10-19 160.00 160.28 156.23 158.99 2.7M
2021-10-18 163.23 163.24 160.40 160.56 1.0M
2021-10-15 163.58 164.12 162.43 163.24 0.8M
2021-10-14 161.26 163.64 160.55 163.54 1.0M
2021-10-13 162.47 162.91 160.05 160.73 1.0M
2021-10-12 162.19 164.53 162.19 162.96 0.9M
2021-10-11 163.51 164.11 162.05 162.19 0.6M
2021-10-08 164.55 165.09 162.37 163.48 0.7M
2021-10-07 164.79 166.59 164.09 165.06 0.8M
2021-10-06 162.69 165.62 162.12 165.17 1.0M
2021-10-05 163.73 164.14 161.88 162.62 1.1M
2021-10-04 164.71 165.82 163.00 163.73 1.0M
2021-10-01 165.18 165.64 162.30 164.52 1.9M
2021-09-30 168.04 168.38 165.57 165.61 1.1M
2021-09-29 166.69 169.31 166.11 168.11 1.4M
2021-09-28 165.51 167.09 164.38 166.66 1.0M
2021-09-27 164.34 165.74 163.10 164.87 0.8M
2021-09-24 162.52 165.06 162.32 164.56 1.2M
2021-09-23 162.50 163.32 161.66 162.39 1.5M
2021-09-22 165.00 165.00 161.98 162.19 1.1M
2021-09-21 164.80 166.26 163.23 163.77 1.3M
2021-09-20 166.19 167.25 163.73 164.78 1.5M
2021-09-17 166.25 168.38 165.85 166.09 2.5M
2021-09-16 168.75 169.31 165.99 166.61 1.6M
2021-09-15 172.15 173.21 168.88 168.92 1.6M
2021-09-14 172.00 172.44 170.00 172.24 1.2M
2021-09-13 170.23 172.44 169.77 171.21 1.3M
2021-09-10 168.52 170.16 168.00 169.68 0.9M
2021-09-09 169.54 169.95 168.06 168.93 0.9M
2021-09-08 168.41 171.72 168.05 169.75 1.0M
2021-09-07 169.70 169.70 166.72 168.13 1.1M
2021-09-03 167.43 170.58 166.87 169.51 1.5M
2021-09-02 170.82 171.88 169.80 170.00 1.5M
2021-09-01 167.99 171.43 167.64 170.80 2.3M
2021-08-31 166.51 168.12 165.96 168.05 1.1M
2021-08-30 165.03 166.86 164.86 166.84 1.0M
2021-08-27 164.27 166.20 164.27 164.86 0.7M
2021-08-26 164.56 166.25 164.27 165.00 1.1M
2021-08-25 166.24 166.24 164.50 164.83 1.7M
2021-08-24 167.60 168.44 166.45 166.69 1.2M
2021-08-23 169.58 169.70 167.75 168.20 1.1M
2021-08-20 171.73 173.03 169.98 170.06 1.1M
2021-08-19 168.86 171.44 168.64 171.10 1.1M
2021-08-18 171.30 171.49 167.09 168.44 1.0M
2021-08-17 170.00 172.00 169.37 171.22 1.6M
2021-08-16 168.63 171.80 168.50 169.89 1.5M
2021-08-13 167.05 169.26 166.65 168.45 1.0M
2021-08-12 166.55 167.46 165.67 166.76 1.1M
2021-08-11 164.80 166.75 164.10 166.52 1.2M
2021-08-10 164.34 165.85 163.17 164.84 1.1M
2021-08-09 163.13 165.31 162.58 164.85 1.3M
2021-08-06 163.16 164.35 161.74 162.58 1.5M
2021-08-05 166.06 166.23 162.74 163.56 2.0M
2021-08-04 162.51 166.90 162.50 165.61 2.6M
2021-08-03 163.22 166.39 159.32 164.06 9.9M
2021-08-02 180.89 181.84 178.91 181.20 1.5M
2021-07-30 183.39 183.79 180.40 180.89 1.3M
2021-07-29 182.31 184.29 181.37 182.84 1.0M
2021-07-28 181.86 183.65 181.05 181.71 1.0M
2021-07-27 184.39 186.32 182.02 182.83 1.6M
2021-07-26 184.44 187.45 183.41 185.62 1.3M
2021-07-23 180.00 185.09 178.77 184.77 1.1M
2021-07-22 178.18 184.56 177.34 180.71 2.3M
2021-07-21 182.45 182.88 178.75 178.84 1.3M
2021-07-20 187.55 189.81 182.28 182.39 1.8M
2021-07-19 186.28 191.75 185.17 187.74 2.1M
2021-07-16 182.35 187.13 181.75 186.32 1.4M
2021-07-15 181.34 181.74 178.89 181.57 0.9M
2021-07-14 178.82 181.40 178.05 180.60 0.8M
2021-07-13 179.50 180.62 178.30 178.95 1.0M
2021-07-12 180.00 181.00 178.56 179.80 0.8M
2021-07-09 182.07 182.81 180.11 180.88 1.1M
2021-07-08 183.60 185.83 181.32 181.88 1.4M
2021-07-07 181.27 187.39 181.27 185.37 2.0M
2021-07-06 179.61 182.03 179.22 181.30 1.1M
2021-07-02 178.74 180.85 178.74 179.29 0.7M
2021-07-01 179.76 180.58 178.54 178.85 1.0M
2021-06-30 179.63 181.70 179.44 179.91 1.1M
2021-06-29 179.48 181.96 178.94 179.40 1.4M
2021-06-28 177.10 180.45 177.00 179.48 1.3M
2021-06-25 173.00 176.81 172.49 176.65 2.1M
2021-06-24 172.00 173.10 170.50 172.46 1.2M
2021-06-23 174.03 174.45 172.62 172.72 1.1M
2021-06-22 173.56 175.27 173.43 174.58 1.3M
2021-06-21 173.23 173.83 172.46 172.92 1.1M
2021-06-18 174.71 175.25 172.96 172.98 2.8M
2021-06-17 173.11 175.94 172.35 175.45 1.5M
2021-06-16 175.04 175.60 173.35 174.15 1.5M
2021-06-15 174.41 174.94 173.38 173.52 1.1M
2021-06-14 176.00 176.38 173.16 174.23 1.5M
2021-06-11 176.39 177.27 175.27 176.16 1.0M
2021-06-10 175.64 177.36 175.26 176.32 1.3M
2021-06-09 175.40 179.00 175.25 175.70 1.2M
2021-06-08 178.20 179.05 175.67 175.75 1.3M
2021-06-07 179.00 179.57 177.88 178.64 0.9M
2021-06-04 178.54 179.71 177.94 179.01 1.2M
2021-06-03 179.00 180.11 177.76 178.72 1.3M
2021-06-02 176.50 178.64 176.01 177.88 1.0M
2021-06-01 177.50 178.35 175.98 176.66 1.3M
2021-05-28 175.80 178.02 175.55 176.73 0.9M
2021-05-27 177.06 178.29 176.05 176.48 1.8M
2021-05-26 178.04 179.22 177.26 177.61 1.3M
2021-05-25 178.50 178.94 176.46 178.65 1.4M
2021-05-24 178.26 180.71 177.60 178.82 1.1M
2021-05-21 180.48 181.90 178.07 178.35 2.1M
2021-05-20 180.73 182.37 180.45 180.99 0.8M
2021-05-19 181.00 181.51 179.48 180.66 0.9M
2021-05-18 180.00 182.47 179.77 181.66 1.1M
2021-05-17 181.25 183.23 180.54 180.68 1.1M
2021-05-14 182.86 184.43 181.19 181.32 1.0M
2021-05-13 181.52 184.22 181.14 182.63 1.0M
2021-05-12 186.35 186.52 181.79 181.98 1.1M
2021-05-11 188.69 189.17 185.39 185.94 0.9M
2021-05-10 184.00 189.07 183.61 187.99 1.3M
2021-05-07 185.00 185.76 182.47 183.01 1.0M
2021-05-06 183.69 186.42 183.04 184.61 1.2M
2021-05-05 182.33 184.48 181.16 184.11 1.6M
2021-05-04 182.00 184.74 181.09 182.60 1.7M
2021-05-03 177.00 183.14 177.00 180.63 3.2M
2021-04-30 179.26 182.69 177.50 182.50 4.6M
2021-04-29 185.00 187.63 184.78 185.94 1.8M
2021-04-28 186.46 187.22 184.61 185.07 1.1M
2021-04-27 187.54 188.12 186.07 186.31 1.0M
2021-04-26 188.54 188.73 186.75 187.82 1.5M
2021-04-23 193.24 193.68 188.44 188.54 1.7M
2021-04-22 195.19 195.69 193.30 195.07 1.1M
2021-04-21 194.86 196.65 193.33 195.89 2.0M
2021-04-20 189.20 194.92 189.00 194.47 1.6M
2021-04-19 190.27 191.41 189.41 189.96 1.1M
2021-04-16 191.85 192.00 189.51 190.73 0.9M
2021-04-15 188.76 191.77 187.93 191.77 1.1M
2021-04-14 188.47 188.82 185.51 188.58 1.2M
2021-04-13 191.25 191.79 188.03 188.72 1.6M
2021-04-12 190.78 191.56 189.85 190.77 1.4M
2021-04-09 192.87 194.15 188.45 190.13 1.3M
2021-04-08 194.14 194.77 191.01 192.87 1.5M
2021-04-07 195.49 196.29 193.45 194.00 1.4M
2021-04-06 192.92 195.01 192.69 194.04 1.2M
2021-04-05 193.09 195.94 192.60 194.40 1.0M
2021-04-01 192.49 193.74 188.92 192.83 1.3M
2021-03-31 194.00 195.17 192.17 192.88 1.2M
2021-03-30 194.80 196.67 193.00 193.84 1.4M
2021-03-29 190.30 196.64 190.30 195.20 1.5M
2021-03-26 190.35 191.18 188.23 190.25 1.3M
2021-03-25 190.14 191.86 188.14 190.77 1.0M
2021-03-24 191.36 191.37 187.83 189.22 1.3M
2021-03-23 190.00 194.59 188.74 192.76 1.3M
2021-03-22 186.51 189.56 185.00 189.44 1.4M
2021-03-19 185.11 188.40 184.98 186.13 2.2M
2021-03-18 186.38 187.00 181.10 184.47 2.8M
2021-03-17 189.41 193.44 187.20 189.59 1.9M
2021-03-16 188.62 190.40 187.55 189.03 1.0M
2021-03-15 189.75 190.37 187.48 188.46 0.8M
2021-03-12 186.70 190.06 186.14 188.99 1.4M
2021-03-11 188.48 189.02 186.71 186.80 1.0M
2021-03-10 186.70 190.25 185.00 189.28 1.4M
2021-03-09 188.61 190.98 185.63 185.64 1.9M
2021-03-08 183.89 188.88 182.48 187.76 2.1M
2021-03-05 178.55 184.39 177.50 184.34 1.8M
2021-03-04 180.02 181.08 177.11 178.17 1.6M
2021-03-03 178.88 180.49 176.73 180.00 1.7M
2021-03-02 179.77 181.16 178.97 179.02 1.3M
2021-03-01 181.51 182.67 179.34 179.77 1.7M
2021-02-26 182.30 183.05 180.11 181.05 1.7M
2021-02-25 183.41 185.21 180.31 181.24 1.5M
2021-02-24 186.65 187.71 183.09 183.29 1.4M
2021-02-23 188.50 189.09 185.34 187.36 1.3M
2021-02-22 186.73 187.84 184.96 187.77 1.2M
2021-02-19 191.47 191.95 186.80 187.05 1.8M
2021-02-18 186.84 190.90 185.97 189.65 1.9M
2021-02-17 182.22 188.15 181.20 187.76 1.9M
2021-02-16 185.34 185.69 182.40 183.35 1.6M
2021-02-12 184.09 186.77 182.90 185.97 1.5M
2021-02-11 186.34 186.44 183.66 184.14 1.7M
2021-02-10 187.81 188.46 185.12 186.63 2.1M
2021-02-09 190.01 190.50 186.06 187.35 2.0M
2021-02-08 191.67 192.31 188.83 190.00 2.3M
2021-02-05 192.00 193.87 190.39 191.25 2.8M
2021-02-04 196.81 200.05 191.55 191.65 4.9M
2021-02-03 204.68 205.02 200.78 204.59 1.6M
2021-02-02 211.04 211.05 204.07 204.23 2.0M
2021-02-01 209.61 212.46 206.50 210.02 2.5M
2021-01-29 210.54 215.25 208.43 209.46 2.1M
2021-01-28 222.56 226.15 209.45 209.57 2.9M
2021-01-27 215.01 231.11 214.00 222.18 4.1M
2021-01-26 210.26 213.54 208.01 212.99 2.4M
2021-01-25 203.60 224.37 202.86 211.96 4.0M
2021-01-22 198.73 202.79 198.32 202.35 1.6M
2021-01-21 197.07 198.29 196.23 197.21 1.2M
2021-01-20 196.03 197.95 194.93 196.93 1.8M
2021-01-19 198.90 199.20 195.01 196.51 1.6M
2021-01-15 195.41 199.28 194.74 197.52 1.7M
2021-01-14 193.67 195.62 191.83 195.55 1.3M
2021-01-13 194.96 195.58 193.51 193.74 1.0M
2021-01-12 194.41 195.51 193.94 194.24 1.4M
2021-01-11 198.65 199.15 192.91 193.73 1.4M
2021-01-08 196.06 197.85 194.33 197.84 1.4M
2021-01-07 196.13 196.91 194.08 196.43 2.1M
2021-01-06 198.06 201.47 196.55 197.41 1.8M
2021-01-05 200.57 201.87 197.91 200.01 1.2M
2021-01-04 201.90 203.00 199.16 200.44 1.1M