Kellanova

K
🏛️ 美国 →
82.02
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 71.52 71.66 70.63 71.24 1.2M
2022-12-29 71.82 71.85 71.23 71.47 1.2M
2022-12-28 72.85 73.06 71.67 71.72 1.1M
2022-12-27 72.33 72.75 72.17 72.67 1.1M
2022-12-23 71.69 72.19 71.59 72.18 0.9M
2022-12-22 71.73 71.89 71.15 71.67 1.2M
2022-12-21 71.21 72.20 70.95 71.81 1.2M
2022-12-20 71.19 71.65 70.10 70.98 2.0M
2022-12-19 71.32 72.34 71.13 71.51 2.2M
2022-12-16 71.95 72.08 70.71 71.29 4.6M
2022-12-15 73.41 73.51 72.06 72.51 2.2M
2022-12-14 73.59 74.27 73.22 73.72 1.6M
2022-12-13 74.16 74.72 72.83 73.66 2.1M
2022-12-12 73.06 74.07 72.60 74.04 1.9M
2022-12-09 73.45 73.61 72.18 72.34 2.5M
2022-12-08 73.75 73.96 72.88 73.46 1.7M
2022-12-07 73.45 74.08 73.21 73.89 2.0M
2022-12-06 73.35 74.02 72.52 73.07 1.4M
2022-12-05 73.12 73.48 72.68 73.35 1.4M
2022-12-02 73.03 73.87 72.91 73.83 1.4M
2022-12-01 73.12 73.80 72.61 73.20 2.3M
2022-11-30 71.80 73.38 71.35 72.95 6.9M
2022-11-29 72.43 72.78 71.94 72.40 1.7M
2022-11-28 72.71 73.42 72.60 72.72 1.6M
2022-11-25 72.84 72.90 72.46 72.80 1.0M
2022-11-23 72.20 72.56 71.72 72.51 1.5M
2022-11-22 72.00 72.34 71.56 72.03 2.0M
2022-11-21 70.73 71.90 70.38 71.81 2.2M
2022-11-18 70.40 70.95 70.06 70.61 2.0M
2022-11-17 70.07 70.62 69.70 70.03 1.7M
2022-11-16 69.62 70.83 69.58 70.38 1.7M
2022-11-15 69.49 69.49 68.39 69.35 1.8M
2022-11-14 69.63 70.74 69.33 69.36 2.7M
2022-11-11 70.63 70.65 68.01 68.98 4.3M
2022-11-10 71.80 72.20 68.90 71.02 3.9M
2022-11-09 71.45 72.67 70.92 71.00 2.0M
2022-11-08 71.38 72.22 70.94 71.42 1.6M
2022-11-07 70.00 71.31 69.85 71.29 1.9M
2022-11-04 70.01 70.77 68.97 69.86 3.5M
2022-11-03 74.88 75.38 68.82 69.51 8.2M
2022-11-02 75.90 76.84 75.40 75.82 3.1M
2022-11-01 76.41 76.80 75.92 75.99 2.6M
2022-10-31 76.76 77.17 76.32 76.82 2.7M
2022-10-28 75.49 76.99 75.18 76.79 2.5M
2022-10-27 74.21 75.92 74.09 75.27 2.7M
2022-10-26 74.65 75.08 73.25 73.85 2.1M
2022-10-25 72.97 74.31 72.70 74.09 2.0M
2022-10-24 72.75 73.75 72.58 73.16 1.4M
2022-10-21 71.80 72.86 71.46 72.24 1.3M
2022-10-20 73.49 73.56 71.56 71.76 1.9M
2022-10-19 73.60 74.09 72.88 73.58 1.3M
2022-10-18 72.50 73.53 72.46 73.49 1.5M
2022-10-17 72.26 72.65 71.88 72.22 1.8M
2022-10-14 73.27 73.96 71.76 71.98 1.7M
2022-10-13 71.71 73.41 71.11 73.15 1.8M
2022-10-12 72.00 72.95 71.95 72.03 2.0M
2022-10-11 70.95 72.51 70.84 71.96 1.7M
2022-10-10 69.99 70.92 69.84 70.85 2.0M
2022-10-07 69.93 70.35 69.22 69.65 1.9M
2022-10-06 71.74 71.78 69.61 70.04 1.7M
2022-10-05 71.89 72.34 71.16 71.89 1.4M
2022-10-04 71.04 72.52 70.85 72.12 2.1M
2022-10-03 70.07 71.32 69.57 71.07 2.1M
2022-09-30 71.74 71.94 69.57 69.66 2.8M
2022-09-29 72.83 72.87 71.12 71.52 1.8M
2022-09-28 72.31 73.09 71.52 72.74 2.2M
2022-09-27 73.12 74.00 71.86 72.00 2.1M
2022-09-26 72.85 73.52 72.29 72.93 2.2M
2022-09-23 73.18 73.74 72.09 73.04 2.3M
2022-09-22 73.07 74.11 72.82 73.61 2.7M
2022-09-21 72.22 74.09 72.14 72.91 3.0M
2022-09-20 71.05 71.64 70.88 71.47 2.3M
2022-09-19 71.11 71.49 70.88 71.48 1.3M
2022-09-16 70.51 71.16 70.12 71.08 5.9M
2022-09-15 70.63 70.70 69.50 70.34 2.1M
2022-09-14 70.78 71.28 70.25 70.51 2.4M
2022-09-13 72.48 72.86 70.70 70.82 2.2M
2022-09-12 72.14 72.79 71.66 72.64 2.2M
2022-09-09 72.14 72.76 71.21 72.06 2.3M
2022-09-08 72.47 72.63 70.71 71.75 3.2M
2022-09-07 72.33 73.29 71.99 73.17 1.8M
2022-09-06 72.69 73.24 71.94 72.27 2.0M
2022-09-02 73.56 74.32 72.47 72.70 1.6M
2022-09-01 72.59 73.63 72.06 73.34 2.1M
2022-08-31 72.59 73.47 72.16 72.74 2.8M
2022-08-30 74.16 74.17 73.01 73.20 2.0M
2022-08-29 73.60 74.54 73.24 74.21 1.3M
2022-08-26 76.03 76.03 73.83 73.85 1.8M
2022-08-25 75.81 76.13 75.43 75.84 1.8M
2022-08-24 76.30 76.47 75.88 76.10 1.6M
2022-08-23 75.54 76.37 75.40 76.19 2.0M
2022-08-22 76.64 76.81 75.30 75.62 1.9M
2022-08-19 76.08 76.99 75.81 76.67 2.6M
2022-08-18 75.59 75.97 75.16 75.91 1.5M
2022-08-17 75.97 76.44 75.69 75.73 1.6M
2022-08-16 75.60 76.33 75.45 75.90 2.7M
2022-08-15 75.67 76.31 75.33 75.85 1.4M
2022-08-12 75.44 75.73 75.07 75.62 1.4M
2022-08-11 75.40 76.50 75.31 75.39 1.4M
2022-08-10 75.25 75.75 74.85 75.51 1.9M
2022-08-09 75.00 75.54 74.92 75.20 1.4M
2022-08-08 74.80 75.10 74.42 74.68 2.0M
2022-08-05 74.21 75.15 73.35 75.04 2.6M
2022-08-04 74.85 76.45 73.54 73.82 3.5M
2022-08-03 73.50 74.23 73.25 73.96 2.1M
2022-08-02 74.90 75.10 73.74 73.87 2.1M
2022-08-01 74.00 75.16 73.66 74.74 2.8M
2022-07-29 73.00 74.08 72.58 73.92 5.2M
2022-07-28 72.07 73.41 71.75 73.26 1.8M
2022-07-27 72.48 72.48 70.37 72.21 2.3M
2022-07-26 71.51 73.08 71.25 72.91 1.9M
2022-07-25 71.09 72.17 70.87 72.10 1.6M
2022-07-22 70.39 71.26 70.31 71.14 1.5M
2022-07-21 70.21 70.96 69.86 70.24 1.7M
2022-07-20 71.98 71.98 70.20 70.51 2.4M
2022-07-19 72.11 72.25 71.48 71.95 1.8M
2022-07-18 72.29 72.65 71.57 71.71 1.4M
2022-07-15 73.19 73.24 72.16 72.45 2.2M
2022-07-14 72.60 73.17 72.07 72.86 2.8M
2022-07-13 73.02 74.39 72.65 73.89 2.7M
2022-07-12 72.99 74.04 72.44 72.99 2.8M
2022-07-11 72.81 73.46 72.39 72.76 2.9M
2022-07-08 73.03 73.53 72.49 72.52 1.9M
2022-07-07 72.00 73.03 71.67 72.84 4.1M
2022-07-06 72.50 73.08 72.07 72.75 2.1M
2022-07-05 71.68 72.27 71.06 72.27 3.1M
2022-07-01 71.53 71.90 70.55 71.78 3.2M
2022-06-30 71.44 71.96 71.05 71.34 2.7M
2022-06-29 71.15 72.09 70.66 71.62 2.4M
2022-06-28 71.13 71.68 70.60 70.87 2.7M
2022-06-27 70.27 71.10 69.88 70.96 2.6M
2022-06-24 69.62 70.91 69.02 70.72 4.1M
2022-06-23 68.11 69.62 68.11 69.32 2.7M
2022-06-22 68.50 68.85 66.67 67.92 4.5M
2022-06-21 71.00 71.26 68.52 68.86 11.2M
2022-06-17 67.93 68.35 66.40 67.54 4.4M
2022-06-16 67.31 68.07 66.57 67.67 2.6M
2022-06-15 68.47 69.22 67.45 67.80 2.3M
2022-06-14 69.00 69.39 67.68 68.34 2.6M
2022-06-13 69.19 70.14 68.48 68.86 2.5M
2022-06-10 68.31 70.07 68.10 69.58 3.2M
2022-06-09 69.31 69.89 68.58 68.66 2.2M
2022-06-08 69.01 69.32 68.29 68.96 2.1M
2022-06-07 67.82 69.04 67.27 69.01 2.2M
2022-06-06 67.87 68.56 67.66 68.45 2.3M
2022-06-03 68.11 68.50 67.59 67.76 1.5M
2022-06-02 68.94 68.97 66.96 68.18 2.4M
2022-06-01 69.61 69.79 68.09 69.00 2.6M
2022-05-31 69.01 69.85 68.09 69.74 6.1M
2022-05-27 69.76 70.08 69.22 69.81 2.5M
2022-05-26 70.27 71.00 69.86 69.88 2.0M
2022-05-25 70.58 70.77 69.91 70.13 2.3M
2022-05-24 68.73 70.50 68.59 70.45 2.4M
2022-05-23 68.38 69.07 68.14 68.47 2.5M
2022-05-20 68.36 68.57 65.97 67.74 4.2M
2022-05-19 68.50 68.60 66.57 68.00 4.6M
2022-05-18 73.19 73.27 68.67 69.32 3.9M
2022-05-17 72.77 73.71 71.04 73.44 2.3M
2022-05-16 73.00 73.52 72.51 73.16 1.9M
2022-05-13 72.99 73.27 72.18 73.01 3.2M
2022-05-12 72.86 73.89 72.63 72.92 3.1M
2022-05-11 72.61 73.32 72.10 72.38 3.0M
2022-05-10 74.05 75.56 72.77 72.93 4.4M
2022-05-09 72.42 75.09 72.02 74.53 5.6M
2022-05-06 70.26 73.30 70.26 72.73 5.4M
2022-05-05 69.55 71.05 69.00 70.23 5.8M
2022-05-04 66.86 67.96 66.65 67.85 3.2M
2022-05-03 66.19 67.83 66.00 66.97 3.5M
2022-05-02 69.21 69.34 66.65 67.37 3.2M
2022-04-29 69.42 69.55 68.44 68.50 2.4M
2022-04-28 69.23 69.81 68.59 69.55 1.7M
2022-04-27 69.00 70.02 68.85 69.01 3.3M
2022-04-26 69.34 69.53 68.25 68.26 2.1M
2022-04-25 68.89 69.46 68.08 69.26 2.0M
2022-04-22 69.75 70.21 69.30 69.33 2.4M
2022-04-21 68.92 70.18 68.58 69.72 1.9M
2022-04-20 67.96 68.98 67.85 68.95 2.3M
2022-04-19 67.85 68.57 67.63 68.30 2.1M
2022-04-18 67.95 68.19 67.41 67.62 1.0M
2022-04-14 68.20 68.44 67.73 67.88 1.5M
2022-04-13 67.75 68.01 67.11 67.96 1.2M
2022-04-12 67.70 68.30 67.20 67.95 1.8M
2022-04-11 67.69 68.27 67.28 67.86 2.0M
2022-04-08 67.50 67.84 66.31 67.56 2.1M
2022-04-07 66.46 67.18 66.27 67.14 1.7M
2022-04-06 65.77 66.84 65.55 66.55 2.4M
2022-04-05 65.05 66.48 65.05 65.79 1.9M
2022-04-04 65.30 65.63 64.14 65.31 1.3M
2022-04-01 64.76 65.67 64.31 65.61 2.0M
2022-03-31 64.09 64.91 64.00 64.49 2.0M
2022-03-30 64.04 64.12 63.44 64.07 1.6M
2022-03-29 63.46 63.87 63.23 63.85 1.7M
2022-03-28 62.90 62.97 62.29 62.96 1.4M
2022-03-25 61.90 62.84 61.70 62.82 1.6M
2022-03-24 61.51 62.18 61.31 61.79 1.8M
2022-03-23 61.60 62.35 61.45 61.58 2.5M
2022-03-22 61.05 61.37 60.54 61.08 1.9M
2022-03-21 61.10 61.81 60.65 60.95 2.3M
2022-03-18 61.08 61.37 60.22 60.76 4.4M
2022-03-17 61.23 61.44 60.76 61.04 2.2M
2022-03-16 61.14 61.72 60.15 60.96 2.5M
2022-03-15 60.44 61.50 60.25 61.32 2.8M
2022-03-14 60.10 60.72 59.54 60.25 2.7M
2022-03-11 60.96 61.61 59.82 59.85 2.9M
2022-03-10 61.74 62.06 60.67 61.01 2.6M
2022-03-09 63.34 63.88 62.10 62.19 2.1M
2022-03-08 65.67 66.25 62.60 62.63 3.5M
2022-03-07 64.53 66.57 63.88 65.94 4.0M
2022-03-04 63.98 65.10 63.59 64.95 2.7M
2022-03-03 63.82 65.19 63.48 64.73 2.5M
2022-03-02 62.93 63.99 62.56 63.62 2.3M
2022-03-01 63.77 64.05 62.82 63.34 2.3M
2022-02-28 64.24 64.80 63.36 63.94 3.2M
2022-02-25 64.20 65.83 64.20 65.68 2.2M
2022-02-24 65.85 66.14 63.02 63.79 4.2M
2022-02-23 66.38 66.87 66.02 66.47 3.0M
2022-02-22 66.04 66.42 65.50 66.12 2.9M
2022-02-18 64.95 66.09 64.81 66.07 2.9M
2022-02-17 64.39 64.97 63.96 64.84 2.6M
2022-02-16 64.80 65.56 63.94 64.32 2.9M
2022-02-15 64.76 65.33 64.29 64.59 2.8M
2022-02-14 64.14 65.01 63.27 64.75 3.3M
2022-02-11 63.02 64.34 62.70 63.85 3.5M
2022-02-10 62.76 64.90 62.20 63.58 5.3M
2022-02-09 61.66 61.98 61.28 61.66 2.7M
2022-02-08 61.98 62.15 61.37 61.70 2.2M
2022-02-07 61.83 61.98 61.13 61.77 1.9M
2022-02-04 63.19 63.38 61.56 61.58 3.3M
2022-02-03 63.62 64.06 63.19 63.47 1.8M
2022-02-02 63.09 63.77 62.94 63.39 2.8M
2022-02-01 63.00 63.44 62.48 63.23 2.7M
2022-01-31 64.17 64.17 62.51 63.00 5.2M
2022-01-28 64.67 65.28 64.38 65.26 1.9M
2022-01-27 65.06 65.98 64.96 65.17 1.9M
2022-01-26 65.70 66.51 64.56 64.80 3.1M
2022-01-25 65.99 66.49 65.20 66.19 2.6M
2022-01-24 66.76 67.51 64.84 66.20 2.5M
2022-01-21 66.66 66.99 66.23 66.61 2.2M
2022-01-20 66.50 66.81 66.04 66.13 2.0M
2022-01-19 66.94 67.38 66.45 66.60 1.6M
2022-01-18 67.28 67.44 66.26 66.99 3.0M
2022-01-14 67.09 67.81 66.74 67.53 2.2M
2022-01-13 66.50 67.09 66.17 66.84 1.6M
2022-01-12 66.23 66.65 66.01 66.38 1.3M
2022-01-11 67.09 67.24 65.85 66.58 1.6M
2022-01-10 66.73 67.55 66.64 66.98 3.5M
2022-01-07 65.99 66.93 65.92 66.60 2.5M
2022-01-06 65.92 66.42 65.44 65.96 2.0M
2022-01-05 64.82 66.16 64.82 65.67 2.7M
2022-01-04 64.69 66.11 64.67 65.31 2.2M
2022-01-03 64.42 64.70 63.56 64.68 1.7M