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
2023-12-29 142.25 143.21 141.88 142.59 0.8M
2023-12-28 141.65 142.31 140.97 142.06 0.7M
2023-12-27 141.84 142.71 140.73 141.69 0.8M
2023-12-26 141.08 142.50 141.08 141.95 0.7M
2023-12-22 141.90 142.63 140.06 141.86 0.7M
2023-12-21 141.85 142.13 139.80 141.16 0.8M
2023-12-20 141.22 142.69 140.58 140.60 0.9M
2023-12-19 142.68 144.03 141.82 142.52 0.6M
2023-12-18 142.04 143.64 141.45 142.78 0.7M
2023-12-15 141.89 142.88 141.33 141.91 1.9M
2023-12-14 145.32 146.55 142.17 142.18 1.5M
2023-12-13 142.12 145.88 141.27 145.63 0.9M
2023-12-12 139.92 142.40 139.31 142.34 0.9M
2023-12-11 141.70 142.00 138.76 140.01 1.5M
2023-12-08 143.45 143.45 141.54 141.55 1.2M
2023-12-07 142.76 143.76 141.48 143.65 0.9M
2023-12-06 141.28 143.09 140.63 142.44 1.2M
2023-12-05 142.96 142.96 140.86 141.44 1.1M
2023-12-04 143.49 145.16 143.49 143.81 1.1M
2023-12-01 143.41 144.01 142.33 143.84 1.3M
2023-11-30 142.18 143.59 140.06 143.35 1.5M
2023-11-29 143.65 143.71 141.38 142.34 1.3M
2023-11-28 141.88 144.50 141.75 144.11 1.3M
2023-11-27 141.10 142.03 140.59 141.75 1.0M
2023-11-24 140.00 141.39 139.83 141.19 0.4M
2023-11-22 141.00 142.45 140.01 140.51 1.2M
2023-11-21 137.76 140.14 137.50 139.35 1.5M
2023-11-20 138.72 138.94 136.53 137.03 1.3M
2023-11-17 139.31 139.90 138.82 139.17 1.4M
2023-11-16 138.01 139.82 138.01 139.05 1.6M
2023-11-15 136.66 138.28 136.59 138.01 1.6M
2023-11-14 134.18 136.93 134.04 136.53 1.7M
2023-11-13 131.78 134.71 131.52 133.78 1.9M
2023-11-10 132.83 134.14 132.50 133.46 2.3M
2023-11-09 132.10 132.84 130.15 132.32 2.0M
2023-11-08 132.22 133.54 130.82 131.93 2.1M
2023-11-07 128.54 133.25 128.29 132.52 3.5M
2023-11-06 125.46 130.00 125.46 129.00 2.7M
2023-11-03 124.18 127.22 123.73 125.55 2.4M
2023-11-02 127.50 127.79 121.76 123.01 4.0M
2023-11-01 117.01 117.37 114.69 115.38 2.4M
2023-10-31 117.00 117.77 116.13 117.70 2.2M
2023-10-30 118.64 118.98 114.91 116.55 2.6M
2023-10-27 120.99 121.08 117.29 117.93 1.8M
2023-10-26 121.94 123.05 121.16 121.21 1.3M
2023-10-25 121.34 122.87 120.16 121.97 1.9M
2023-10-24 121.08 121.95 120.71 121.62 1.5M
2023-10-23 122.54 123.62 121.96 121.99 1.1M
2023-10-20 124.75 124.75 122.41 122.80 1.1M
2023-10-19 124.93 126.07 123.64 123.99 1.1M
2023-10-18 124.81 126.56 123.80 124.66 1.3M
2023-10-17 124.46 125.40 123.33 124.04 1.2M
2023-10-16 122.80 125.29 122.26 124.96 1.7M
2023-10-13 120.21 122.90 119.90 122.45 1.2M
2023-10-12 122.83 123.42 119.51 120.09 1.8M
2023-10-11 123.89 124.62 121.45 122.36 1.5M
2023-10-10 123.57 124.94 123.28 123.98 1.6M
2023-10-09 124.02 125.42 121.90 123.11 2.1M
2023-10-06 125.42 127.26 123.10 125.00 3.5M
2023-10-05 126.00 126.85 119.56 124.93 7.6M
2023-10-04 130.35 132.11 130.21 131.83 1.6M
2023-10-03 130.21 131.86 129.82 130.25 1.6M
2023-10-02 132.00 132.19 130.03 130.34 2.1M
2023-09-29 129.28 131.58 127.30 131.06 2.8M
2023-09-28 129.56 129.77 128.36 128.62 1.4M
2023-09-27 130.58 130.88 128.85 129.15 1.5M
2023-09-26 131.30 132.00 130.27 130.41 1.3M
2023-09-25 132.50 134.38 131.90 132.06 1.5M
2023-09-22 134.80 135.31 131.75 132.66 1.6M
2023-09-21 136.27 137.44 134.31 134.62 1.7M
2023-09-20 137.96 138.82 136.31 136.46 1.6M
2023-09-19 141.14 142.00 138.02 138.44 2.5M
2023-09-18 146.20 146.20 142.33 142.70 2.4M
2023-09-15 148.86 149.20 145.64 146.20 1.7M
2023-09-14 147.65 149.59 147.55 149.45 1.1M
2023-09-13 149.73 149.85 146.96 147.35 1.3M
2023-09-12 154.48 154.54 148.79 149.60 1.3M
2023-09-11 154.92 155.41 153.81 154.26 0.7M
2023-09-08 156.01 156.90 154.14 154.70 0.8M
2023-09-07 154.28 156.99 154.14 155.72 1.0M
2023-09-06 153.50 154.63 152.60 153.60 0.9M
2023-09-05 155.36 155.95 153.16 153.46 1.0M
2023-09-01 156.54 156.81 154.78 155.24 1.2M
2023-08-31 156.76 157.43 155.44 156.45 1.1M
2023-08-30 157.63 158.72 156.78 157.06 0.9M
2023-08-29 155.70 157.17 154.88 157.09 1.0M
2023-08-28 155.00 156.60 154.75 155.56 0.8M
2023-08-25 154.84 155.09 153.21 154.53 0.7M
2023-08-24 150.78 154.93 150.75 154.37 1.5M
2023-08-23 150.57 152.54 150.28 150.98 1.4M
2023-08-22 149.79 150.96 148.00 150.40 0.9M
2023-08-21 152.63 152.89 148.96 150.07 1.4M
2023-08-18 153.67 154.47 152.00 153.85 1.0M
2023-08-17 156.66 157.66 154.03 154.17 1.3M
2023-08-16 158.09 158.49 155.89 156.80 1.0M
2023-08-15 159.84 159.84 157.29 157.61 1.1M
2023-08-14 162.13 162.43 159.80 160.17 0.8M
2023-08-11 160.86 162.34 160.19 160.99 0.8M
2023-08-10 163.72 164.24 160.29 160.49 0.9M
2023-08-09 162.21 164.08 161.94 162.91 1.0M
2023-08-08 163.53 163.77 161.32 162.09 1.3M
2023-08-07 164.62 165.40 163.14 163.74 1.3M
2023-08-04 165.83 165.92 161.78 164.01 2.5M
2023-08-03 161.95 169.14 161.33 166.13 4.3M
2023-08-02 151.44 154.18 151.37 152.47 1.3M
2023-08-01 151.84 152.92 151.25 151.72 1.3M
2023-07-31 153.60 154.19 150.95 151.48 2.8M
2023-07-28 152.42 155.22 151.43 153.89 2.1M
2023-07-27 153.12 153.81 150.50 150.85 1.3M
2023-07-26 153.00 153.80 152.43 153.68 0.9M
2023-07-25 155.53 155.53 152.44 153.01 1.2M
2023-07-24 155.78 156.04 154.05 155.16 1.1M
2023-07-21 154.75 156.08 154.42 155.78 0.9M
2023-07-20 152.00 154.83 149.73 154.60 1.2M
2023-07-19 154.63 155.99 154.03 154.74 0.8M
2023-07-18 153.13 155.66 153.00 154.02 0.9M
2023-07-17 154.12 155.00 153.19 153.51 0.6M
2023-07-14 154.45 155.07 153.23 154.56 0.9M
2023-07-13 155.00 155.70 153.76 154.56 0.8M
2023-07-12 154.38 155.58 152.83 155.34 1.0M
2023-07-11 156.51 156.70 153.64 154.85 1.4M
2023-07-10 157.96 159.52 156.34 156.45 0.8M
2023-07-07 159.47 159.93 157.72 157.99 0.9M
2023-07-06 159.99 160.46 159.03 159.85 0.8M
2023-07-05 159.53 160.21 158.61 159.94 1.1M
2023-07-03 158.73 160.34 157.89 160.34 0.5M
2023-06-30 158.27 159.48 157.96 159.04 0.8M
2023-06-29 155.69 158.24 154.92 157.91 0.9M
2023-06-28 158.44 158.51 156.51 156.94 1.0M
2023-06-27 157.09 159.75 156.80 159.52 0.9M
2023-06-26 156.13 156.98 154.58 156.81 0.9M
2023-06-23 157.54 157.74 156.09 156.14 1.5M
2023-06-22 157.20 157.90 156.30 156.84 0.7M
2023-06-21 156.15 157.09 155.28 156.25 0.8M
2023-06-20 156.66 157.90 155.46 155.47 0.9M
2023-06-16 155.22 157.20 155.09 156.54 1.6M
2023-06-15 154.70 155.71 153.89 154.96 1.7M
2023-06-14 156.54 156.78 153.43 153.94 2.3M
2023-06-13 154.78 156.79 153.75 156.37 1.3M
2023-06-12 157.59 157.59 154.74 155.74 1.0M
2023-06-09 156.52 158.03 156.14 156.66 0.9M
2023-06-08 157.28 157.84 156.24 157.42 0.8M
2023-06-07 156.63 158.10 156.02 156.76 1.2M
2023-06-06 162.65 162.80 157.38 158.58 0.9M
2023-06-05 160.94 163.42 160.49 162.30 1.0M
2023-06-02 157.80 161.40 157.80 161.37 0.9M
2023-06-01 158.99 159.82 157.88 158.62 1.0M
2023-05-31 157.88 159.25 156.80 158.18 1.8M
2023-05-30 156.95 158.41 156.24 156.94 1.1M
2023-05-26 158.27 159.99 157.67 159.09 0.8M
2023-05-25 159.42 159.42 157.93 158.34 0.8M
2023-05-24 160.78 160.78 159.02 159.65 1.0M
2023-05-23 162.28 162.81 160.12 160.25 1.1M
2023-05-22 165.72 166.80 162.61 162.82 1.0M
2023-05-19 166.38 166.99 165.08 166.36 0.9M
2023-05-18 166.02 166.62 164.91 166.11 0.9M
2023-05-17 168.84 169.12 166.45 166.98 0.8M
2023-05-16 167.04 169.33 166.16 169.01 0.9M
2023-05-15 169.49 169.87 166.67 167.05 1.0M
2023-05-12 168.90 169.83 167.48 169.13 0.9M
2023-05-11 169.24 169.50 167.70 169.25 0.9M
2023-05-10 168.07 170.44 168.07 168.53 1.2M
2023-05-09 167.91 168.76 165.45 168.13 1.6M
2023-05-08 168.73 169.57 166.16 167.21 2.6M
2023-05-05 170.56 172.82 168.89 169.60 2.2M
2023-05-04 175.43 176.24 170.57 171.04 2.4M
2023-05-03 169.04 178.21 167.97 175.61 4.2M
2023-05-02 167.04 168.17 166.13 167.72 1.8M
2023-05-01 165.81 168.72 165.68 167.12 1.6M
2023-04-28 166.39 167.23 165.03 165.62 2.4M
2023-04-27 163.67 166.47 163.56 166.19 1.2M
2023-04-26 163.19 165.45 162.82 163.44 1.0M
2023-04-25 164.59 166.39 164.01 164.90 1.1M
2023-04-24 165.00 166.18 164.52 165.22 1.0M
2023-04-21 164.13 165.79 164.00 165.26 1.6M
2023-04-20 161.25 163.08 160.92 162.94 1.0M
2023-04-19 160.91 160.91 159.70 160.54 0.6M
2023-04-18 157.94 161.12 157.66 160.49 1.1M
2023-04-17 158.66 159.11 157.63 158.14 0.7M
2023-04-14 158.22 159.43 157.55 158.23 0.6M
2023-04-13 156.95 159.30 155.84 158.95 0.9M
2023-04-12 159.34 159.50 156.91 157.23 0.8M
2023-04-11 158.40 159.59 157.97 159.11 0.8M
2023-04-10 157.19 158.00 156.13 157.94 0.5M
2023-04-06 157.81 158.84 157.07 157.76 0.7M
2023-04-05 156.71 158.64 156.01 157.42 1.2M
2023-04-04 157.55 158.17 155.80 155.90 1.1M
2023-04-03 157.89 157.99 155.70 156.75 1.8M
2023-03-31 155.11 158.34 154.93 158.24 1.1M
2023-03-30 155.49 155.56 154.11 154.44 1.5M
2023-03-29 156.97 157.11 155.15 155.50 1.4M
2023-03-28 158.30 158.74 156.17 156.59 1.0M
2023-03-27 157.99 159.00 157.50 157.76 0.8M
2023-03-24 155.66 157.65 154.63 157.50 0.7M
2023-03-23 154.46 155.69 153.87 154.61 0.7M
2023-03-22 157.09 157.58 154.64 154.64 0.8M
2023-03-21 156.05 157.08 155.64 156.73 1.1M
2023-03-20 154.41 156.83 154.13 156.45 1.0M
2023-03-17 155.06 155.43 153.06 153.99 2.0M
2023-03-16 156.10 156.83 154.40 154.86 1.1M
2023-03-15 153.30 156.36 153.00 156.34 1.1M
2023-03-14 151.44 154.01 151.20 153.79 1.0M
2023-03-13 150.51 153.90 149.81 151.28 1.1M
2023-03-10 149.95 151.24 148.68 150.13 1.0M
2023-03-09 152.09 152.09 148.93 149.36 1.0M
2023-03-08 152.02 152.23 150.13 151.21 1.2M
2023-03-07 152.40 153.74 151.35 151.87 1.4M
2023-03-06 155.24 155.93 151.84 152.03 1.7M
2023-03-03 156.85 156.85 155.39 155.83 0.8M
2023-03-02 154.82 156.87 154.53 156.48 0.8M
2023-03-01 154.63 155.40 152.87 154.69 1.0M
2023-02-28 154.37 156.33 154.26 155.44 1.2M
2023-02-27 154.29 155.82 154.11 155.06 0.8M
2023-02-24 152.39 154.56 152.39 154.03 1.1M
2023-02-23 154.32 155.43 152.67 153.27 0.7M
2023-02-22 154.87 156.47 154.39 154.46 1.1M
2023-02-21 152.66 154.98 152.54 154.42 1.1M
2023-02-17 152.66 153.89 151.89 153.63 1.0M
2023-02-16 152.19 153.34 151.38 152.67 0.8M
2023-02-15 152.19 153.92 151.15 153.73 1.0M
2023-02-14 153.00 153.60 151.33 152.67 1.0M
2023-02-13 150.67 152.99 150.51 152.89 0.9M
2023-02-10 150.08 151.08 149.52 150.51 1.2M
2023-02-09 151.01 152.23 149.94 150.09 1.1M
2023-02-08 150.95 152.38 150.62 150.93 1.2M
2023-02-07 151.53 152.79 150.58 151.69 1.6M
2023-02-06 154.42 156.00 151.07 152.57 2.2M
2023-02-03 153.00 157.77 148.27 154.77 5.2M
2023-02-02 142.97 143.67 139.72 141.00 1.9M
2023-02-01 144.10 145.08 141.85 144.41 1.3M
2023-01-31 142.53 144.95 141.96 144.69 1.8M
2023-01-30 141.00 142.71 140.85 142.15 1.3M
2023-01-27 140.96 140.96 137.70 140.50 1.5M
2023-01-26 141.34 141.93 140.55 141.88 1.2M
2023-01-25 139.36 141.52 137.75 141.47 1.3M
2023-01-24 142.41 142.70 140.57 140.98 0.9M
2023-01-23 143.05 143.89 141.86 142.86 1.0M
2023-01-20 140.01 142.69 138.75 142.56 1.1M
2023-01-19 141.99 142.72 139.78 139.79 1.4M
2023-01-18 147.47 147.47 143.19 143.32 1.3M
2023-01-17 146.77 149.40 146.52 147.99 1.5M
2023-01-13 142.74 146.15 142.74 146.11 1.2M
2023-01-12 141.92 142.99 140.69 142.82 1.0M
2023-01-11 141.30 142.63 140.50 141.95 1.1M
2023-01-10 143.02 143.18 140.66 140.98 0.9M
2023-01-09 144.14 145.16 142.56 142.66 0.9M
2023-01-06 142.94 145.21 142.89 144.44 0.7M
2023-01-05 143.44 143.71 141.45 142.08 1.0M
2023-01-04 142.54 144.43 142.32 143.72 0.9M
2023-01-03 140.33 142.56 138.39 142.26 1.4M