高乐氏

CLX
🏛️ 美国 →
123.30
最后更新: 2025-09-30
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
2022-12-30 142.35 142.55 139.02 140.33 0.8M
2022-12-29 142.72 143.34 141.84 142.42 0.7M
2022-12-28 144.63 145.17 142.17 142.36 0.5M
2022-12-27 144.01 144.85 143.34 144.24 0.7M
2022-12-23 145.42 145.42 143.56 144.11 0.6M
2022-12-22 143.40 145.62 143.07 145.40 0.8M
2022-12-21 143.40 145.18 143.20 143.60 0.8M
2022-12-20 144.48 144.48 141.24 142.87 0.8M
2022-12-19 144.26 146.65 143.62 144.81 0.8M
2022-12-16 145.41 146.70 143.63 144.60 1.7M
2022-12-15 146.60 147.67 144.74 146.37 0.7M
2022-12-14 147.60 149.94 147.08 148.26 0.7M
2022-12-13 151.97 151.97 146.87 147.62 1.2M
2022-12-12 149.85 149.98 147.65 149.97 0.6M
2022-12-09 149.63 150.25 148.52 148.78 0.7M
2022-12-08 148.79 151.16 147.86 150.21 0.8M
2022-12-07 147.32 149.38 147.25 149.32 0.8M
2022-12-06 149.02 149.98 146.06 146.95 0.8M
2022-12-05 148.88 149.52 148.34 149.02 0.7M
2022-12-02 148.85 151.18 148.30 150.68 0.9M
2022-12-01 149.77 151.19 148.48 149.86 1.3M
2022-11-30 147.22 149.01 145.03 148.65 5.2M
2022-11-29 148.16 148.95 145.77 147.43 1.4M
2022-11-28 149.50 150.65 148.48 149.03 0.8M
2022-11-25 149.12 149.55 147.09 149.50 0.7M
2022-11-23 151.55 151.92 149.05 149.11 0.9M
2022-11-22 150.07 151.33 149.03 151.00 1.0M
2022-11-21 146.83 150.51 145.39 149.33 1.3M
2022-11-18 147.52 148.01 145.58 146.79 1.0M
2022-11-17 142.12 145.93 141.87 145.86 1.0M
2022-11-16 145.08 145.84 142.55 142.84 1.0M
2022-11-15 145.02 145.64 143.48 144.93 0.8M
2022-11-14 142.52 147.58 141.09 142.65 1.4M
2022-11-11 143.41 144.09 136.52 141.91 1.5M
2022-11-10 142.96 144.41 140.92 143.98 1.2M
2022-11-09 142.87 143.71 140.02 140.28 0.9M
2022-11-08 145.35 145.35 142.33 143.01 0.9M
2022-11-07 140.90 144.49 140.90 143.93 0.9M
2022-11-04 139.06 140.85 136.60 140.69 1.0M
2022-11-03 137.11 138.74 134.41 138.23 1.6M
2022-11-02 149.51 149.51 136.37 137.68 3.1M
2022-11-01 145.97 148.47 145.49 146.67 1.6M
2022-10-31 148.08 149.88 145.89 146.04 2.1M
2022-10-28 143.66 148.61 143.66 148.14 1.6M
2022-10-27 142.17 145.47 141.52 143.06 1.4M
2022-10-26 140.82 142.41 140.16 141.47 1.3M
2022-10-25 136.93 140.76 136.33 140.46 1.2M
2022-10-24 137.00 139.46 135.88 138.55 0.9M
2022-10-21 134.00 136.29 133.26 136.25 0.8M
2022-10-20 136.50 137.03 133.00 133.11 1.1M
2022-10-19 135.77 137.03 134.84 136.87 1.0M
2022-10-18 133.94 136.60 133.94 135.15 0.9M
2022-10-17 133.70 134.91 132.98 133.19 1.4M
2022-10-14 131.54 131.90 130.14 131.29 0.8M
2022-10-13 127.72 131.62 127.28 130.80 0.9M
2022-10-12 129.23 130.10 128.31 129.12 1.0M
2022-10-11 126.36 129.98 125.99 128.24 1.0M
2022-10-10 126.11 126.80 124.58 125.88 1.0M
2022-10-07 130.03 130.39 125.39 125.76 1.1M
2022-10-06 132.39 132.39 129.55 130.07 0.8M
2022-10-05 131.02 132.65 130.49 131.69 1.1M
2022-10-04 130.31 132.62 129.87 131.62 0.9M
2022-10-03 129.10 130.58 127.98 129.78 1.3M
2022-09-30 134.00 134.00 128.32 128.39 1.5M
2022-09-29 135.76 135.88 132.50 133.14 1.0M
2022-09-28 136.69 137.30 135.01 136.26 1.0M
2022-09-27 140.27 140.89 135.26 135.58 1.0M
2022-09-26 141.34 141.41 139.00 140.03 0.8M
2022-09-23 141.00 142.47 140.34 141.58 0.9M
2022-09-22 141.47 142.21 140.80 141.28 0.6M
2022-09-21 141.79 144.05 141.79 141.97 0.8M
2022-09-20 142.03 142.29 140.21 141.30 0.6M
2022-09-19 141.77 143.06 141.71 142.93 0.5M
2022-09-16 140.82 142.41 140.21 141.77 1.2M
2022-09-15 142.39 142.46 139.73 140.49 1.0M
2022-09-14 142.70 143.36 140.96 141.63 1.1M
2022-09-13 147.62 148.25 143.53 144.00 1.0M
2022-09-12 148.16 150.07 147.58 148.06 1.3M
2022-09-09 146.05 149.78 145.42 148.16 1.2M
2022-09-08 145.62 146.28 142.68 145.80 0.9M
2022-09-07 144.00 146.57 143.58 146.39 0.9M
2022-09-06 141.06 144.76 140.71 142.71 1.0M
2022-09-02 147.00 147.00 142.33 142.85 0.7M
2022-09-01 143.84 145.98 142.62 145.90 0.8M
2022-08-31 146.32 146.66 144.32 144.34 0.8M
2022-08-30 145.22 146.10 143.69 145.67 0.7M
2022-08-29 144.15 146.49 143.16 145.12 0.5M
2022-08-26 147.80 148.22 144.58 144.73 0.8M
2022-08-25 147.69 147.96 146.16 147.90 0.8M
2022-08-24 147.74 148.97 146.31 147.98 0.6M
2022-08-23 149.01 149.32 146.18 148.10 0.8M
2022-08-22 148.60 149.68 148.54 149.13 0.7M
2022-08-19 148.71 149.76 148.31 148.87 0.6M
2022-08-18 147.34 148.89 147.07 148.71 0.5M
2022-08-17 148.89 149.86 148.57 148.64 0.5M
2022-08-16 149.10 150.53 148.48 149.74 0.8M
2022-08-15 147.34 149.67 147.18 148.83 0.9M
2022-08-12 145.38 146.68 144.20 146.37 0.9M
2022-08-11 145.44 147.60 144.36 144.61 0.8M
2022-08-10 144.75 145.31 143.85 145.09 0.9M
2022-08-09 144.68 145.43 142.55 143.41 1.0M
2022-08-08 140.05 146.48 139.81 144.58 1.6M
2022-08-05 137.88 139.85 137.56 138.99 1.4M
2022-08-04 136.70 143.53 135.81 137.76 3.3M
2022-08-03 143.50 145.25 141.97 144.57 1.6M
2022-08-02 145.76 145.76 143.35 143.79 0.9M
2022-08-01 142.57 146.25 142.34 145.29 1.2M
2022-07-29 143.94 144.01 140.68 141.84 2.0M
2022-07-28 142.40 145.65 141.43 144.67 1.4M
2022-07-27 145.19 145.19 141.25 142.28 1.7M
2022-07-26 142.76 145.44 138.43 145.24 1.4M
2022-07-25 147.15 148.45 146.94 147.77 0.8M
2022-07-22 147.62 148.95 147.06 147.85 0.7M
2022-07-21 147.33 148.20 146.30 147.95 0.8M
2022-07-20 150.28 150.33 145.91 147.80 1.0M
2022-07-19 147.04 149.92 145.20 149.72 1.8M
2022-07-18 148.37 148.95 145.48 145.73 1.0M
2022-07-15 148.24 149.03 146.26 148.67 1.1M
2022-07-14 146.20 148.03 145.83 147.52 1.1M
2022-07-13 144.41 148.78 143.93 147.60 1.1M
2022-07-12 142.33 145.63 142.01 143.89 0.9M
2022-07-11 141.92 143.19 140.66 141.80 0.9M
2022-07-08 145.27 145.27 140.87 141.36 1.5M
2022-07-07 145.39 146.87 143.74 145.44 1.4M
2022-07-06 145.93 147.85 145.13 146.66 1.3M
2022-07-05 144.01 146.10 142.62 144.75 0.9M
2022-07-01 142.08 144.24 141.26 143.90 1.0M
2022-06-30 139.49 142.51 138.64 140.98 1.5M
2022-06-29 137.72 139.82 137.07 139.54 0.9M
2022-06-28 138.05 138.78 136.57 136.94 1.0M
2022-06-27 139.85 142.30 137.50 138.27 1.1M
2022-06-24 140.79 142.90 138.90 140.75 2.5M
2022-06-23 132.90 140.30 132.90 140.11 2.6M
2022-06-22 125.35 133.09 125.35 132.14 2.8M
2022-06-21 124.18 126.95 122.65 125.62 1.3M
2022-06-17 123.19 124.10 120.61 122.72 2.2M
2022-06-16 122.22 123.32 120.50 122.57 1.7M
2022-06-15 124.22 125.41 120.78 123.13 1.9M
2022-06-14 128.66 128.88 123.49 124.64 1.3M
2022-06-13 129.97 130.84 128.36 128.88 1.3M
2022-06-10 131.31 132.13 129.24 131.10 1.7M
2022-06-09 134.66 135.92 131.95 132.09 1.0M
2022-06-08 134.05 135.60 133.13 134.33 0.9M
2022-06-07 135.05 135.55 133.03 134.28 1.4M
2022-06-06 138.55 138.91 136.99 137.04 0.9M
2022-06-03 140.47 141.15 137.92 138.88 1.3M
2022-06-02 140.56 141.40 136.60 141.32 0.9M
2022-06-01 145.19 145.19 139.14 140.70 1.2M
2022-05-31 148.03 148.18 144.88 145.36 1.6M
2022-05-27 147.20 148.73 146.30 148.71 0.8M
2022-05-26 143.18 147.75 143.00 146.40 1.1M
2022-05-25 140.90 142.75 139.84 142.09 1.0M
2022-05-24 139.42 141.90 138.91 141.60 1.2M
2022-05-23 139.05 140.54 136.53 139.59 1.0M
2022-05-20 137.82 138.96 132.96 138.30 1.7M
2022-05-19 143.82 143.82 137.47 138.15 2.4M
2022-05-18 155.45 155.61 145.39 145.83 1.7M
2022-05-17 156.91 157.60 154.33 156.75 0.9M
2022-05-16 157.74 158.37 155.24 157.09 1.3M
2022-05-13 157.04 158.97 155.48 158.28 1.2M
2022-05-12 155.62 157.74 154.57 157.03 1.1M
2022-05-11 156.36 158.18 154.57 154.86 1.1M
2022-05-10 157.01 158.68 155.17 156.23 1.9M
2022-05-09 153.67 160.59 153.56 157.43 3.0M
2022-05-06 148.73 154.41 148.55 153.94 1.9M
2022-05-05 148.55 150.25 146.59 148.27 1.3M
2022-05-04 146.70 151.55 146.54 149.63 1.8M
2022-05-03 141.86 151.68 141.57 147.56 2.9M
2022-05-02 143.45 145.49 141.41 143.28 1.9M
2022-04-29 147.01 147.21 143.13 143.47 2.5M
2022-04-28 147.50 149.43 145.85 148.34 1.1M
2022-04-27 146.27 148.71 145.61 147.71 1.0M
2022-04-26 150.67 150.92 146.22 146.27 1.0M
2022-04-25 151.08 152.88 148.34 152.29 1.2M
2022-04-22 149.68 152.93 149.68 150.65 2.1M
2022-04-21 146.60 148.79 146.42 148.15 1.1M
2022-04-20 145.70 147.10 144.92 146.20 1.2M
2022-04-19 142.91 145.88 141.87 145.31 1.0M
2022-04-18 145.97 146.05 143.07 143.52 1.0M
2022-04-14 146.18 147.06 144.50 145.57 0.8M
2022-04-13 146.67 147.78 144.65 145.39 1.0M
2022-04-12 146.85 147.97 146.05 146.45 0.9M
2022-04-11 146.00 149.39 145.94 147.75 1.3M
2022-04-08 147.06 147.91 145.17 146.50 1.5M
2022-04-07 144.31 146.64 142.85 146.16 1.5M
2022-04-06 143.51 144.17 142.23 143.92 1.6M
2022-04-05 144.55 146.61 143.89 144.20 1.4M
2022-04-04 141.93 145.54 140.55 145.00 1.5M
2022-04-01 139.43 142.95 137.56 142.83 1.4M
2022-03-31 139.93 140.47 138.05 139.03 1.1M
2022-03-30 138.13 140.15 137.79 139.50 0.9M
2022-03-29 140.42 141.59 138.82 139.69 1.3M
2022-03-28 136.50 138.67 136.50 138.63 0.9M
2022-03-25 134.00 136.51 133.51 136.46 1.1M
2022-03-24 136.01 136.01 133.16 134.10 1.1M
2022-03-23 137.06 138.48 135.74 135.79 1.1M
2022-03-22 134.53 136.65 133.26 136.14 1.1M
2022-03-21 134.02 135.16 132.77 133.88 1.0M
2022-03-18 133.42 134.41 132.31 133.83 1.9M
2022-03-17 132.15 134.76 131.43 132.83 1.0M
2022-03-16 130.60 131.56 128.58 131.56 1.3M
2022-03-15 127.43 131.11 127.29 130.63 1.5M
2022-03-14 130.57 131.09 127.02 127.62 1.8M
2022-03-11 133.40 134.18 130.06 130.16 1.6M
2022-03-10 136.78 136.85 131.28 133.45 2.0M
2022-03-09 138.44 139.45 137.05 137.27 1.3M
2022-03-08 144.72 145.45 138.40 138.44 1.6M
2022-03-07 144.40 147.50 141.95 145.49 1.9M
2022-03-04 143.72 145.84 143.72 144.74 1.0M
2022-03-03 145.08 146.40 143.54 145.45 1.1M
2022-03-02 143.99 145.41 142.16 144.82 0.9M
2022-03-01 145.28 146.70 143.82 144.88 0.8M
2022-02-28 146.37 147.14 144.29 145.79 1.1M
2022-02-25 143.96 147.66 143.18 147.58 1.2M
2022-02-24 146.25 146.73 140.82 143.24 1.7M
2022-02-23 148.87 148.87 147.15 147.54 1.1M
2022-02-22 150.45 151.29 147.76 148.50 1.8M
2022-02-18 145.86 150.63 145.55 150.55 2.3M
2022-02-17 141.09 146.26 140.72 146.01 2.4M
2022-02-16 142.63 143.40 139.93 141.28 1.0M
2022-02-15 143.08 144.59 141.92 142.64 0.9M
2022-02-14 144.18 144.70 140.30 142.95 1.5M
2022-02-11 141.82 145.04 141.16 144.04 1.7M
2022-02-10 142.24 143.58 141.10 141.38 1.4M
2022-02-09 143.95 144.68 140.51 142.83 2.2M
2022-02-08 145.17 146.17 143.16 143.22 2.0M
2022-02-07 140.26 146.63 138.61 146.21 3.7M
2022-02-04 144.92 147.99 140.06 141.41 8.7M
2022-02-03 167.41 167.70 164.97 165.34 1.3M
2022-02-02 165.15 167.41 165.11 166.99 1.3M
2022-02-01 168.57 169.16 165.54 168.74 1.5M
2022-01-31 166.26 168.30 164.80 167.86 1.5M
2022-01-28 165.00 167.00 164.73 166.94 1.1M
2022-01-27 164.75 166.96 162.92 165.47 1.8M
2022-01-26 166.56 170.00 164.13 164.72 2.7M
2022-01-25 175.55 175.93 171.72 174.53 1.4M
2022-01-24 179.50 182.34 174.75 176.95 2.3M
2022-01-21 177.06 180.42 175.97 178.60 1.2M
2022-01-20 181.00 181.35 175.76 175.98 1.7M
2022-01-19 181.46 182.89 179.27 181.13 1.5M
2022-01-18 185.72 185.72 180.71 181.01 1.1M
2022-01-14 183.30 186.86 182.61 186.60 1.8M
2022-01-13 182.20 183.41 181.62 182.97 1.3M
2022-01-12 178.70 182.46 178.08 182.01 1.7M
2022-01-11 179.75 180.87 178.60 179.57 1.3M
2022-01-10 180.58 182.23 179.40 179.70 1.5M
2022-01-07 179.04 180.57 178.23 179.90 1.1M
2022-01-06 177.97 179.95 176.79 178.54 1.3M
2022-01-05 176.00 178.07 175.92 177.43 0.9M
2022-01-04 173.92 176.37 173.69 175.59 1.0M
2022-01-03 174.00 175.04 171.11 174.93 1.0M