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
2023-12-29 55.59 55.98 55.43 55.91 1.9M
2023-12-28 55.11 55.67 55.06 55.62 3.2M
2023-12-27 54.91 55.21 54.71 55.17 2.2M
2023-12-26 54.36 55.09 54.12 55.00 1.7M
2023-12-22 54.00 54.65 53.88 54.48 2.3M
2023-12-21 53.12 53.85 53.09 53.85 2.7M
2023-12-20 52.95 53.67 52.67 53.03 3.0M
2023-12-19 53.81 53.97 53.32 53.64 2.6M
2023-12-18 54.03 54.29 53.64 53.93 2.3M
2023-12-15 54.46 54.71 53.48 53.77 8.0M
2023-12-14 55.49 55.57 54.68 54.83 3.5M
2023-12-13 54.05 55.40 53.91 55.30 2.5M
2023-12-12 54.33 54.42 53.85 54.04 2.4M
2023-12-11 53.84 54.26 53.70 54.25 2.9M
2023-12-08 54.15 54.21 53.44 53.70 1.6M
2023-12-07 53.80 54.41 53.28 54.16 2.2M
2023-12-06 53.33 54.45 53.29 53.71 2.7M
2023-12-05 53.59 53.66 53.15 53.35 2.2M
2023-12-04 52.71 53.80 52.68 53.65 2.1M
2023-12-01 52.47 52.91 52.04 52.88 2.0M
2023-11-30 51.29 52.58 51.02 52.54 4.3M
2023-11-29 52.13 52.25 51.63 51.66 2.3M
2023-11-28 52.31 52.44 52.08 52.28 2.2M
2023-11-27 53.39 53.45 52.37 52.50 2.2M
2023-11-24 53.00 53.52 53.00 53.47 0.9M
2023-11-22 52.83 53.38 52.75 52.98 2.3M
2023-11-21 52.67 53.14 52.43 52.82 3.0M
2023-11-20 52.62 53.03 52.50 52.52 3.0M
2023-11-17 52.40 53.03 51.53 52.80 3.2M
2023-11-16 52.26 52.68 52.05 52.20 2.7M
2023-11-15 52.58 52.90 52.26 52.30 2.6M
2023-11-14 52.39 52.86 52.21 52.58 3.1M
2023-11-13 51.69 52.59 51.57 52.21 2.6M
2023-11-10 52.09 52.26 51.55 51.82 2.0M
2023-11-09 52.28 52.30 51.36 52.00 2.5M
2023-11-08 52.62 54.00 51.45 51.99 4.1M
2023-11-07 51.15 51.41 50.81 50.90 2.6M
2023-11-06 51.88 52.05 51.32 51.34 1.8M
2023-11-03 52.00 52.27 51.55 52.06 3.0M
2023-11-02 50.83 51.88 50.83 51.73 2.9M
2023-11-01 50.66 50.86 50.48 50.60 2.7M
2023-10-31 50.49 50.70 50.14 50.47 2.4M
2023-10-30 50.73 50.80 49.79 50.20 2.4M
2023-10-27 50.64 51.14 50.33 50.40 1.8M
2023-10-26 51.04 51.39 50.57 50.87 2.2M
2023-10-25 50.30 51.04 50.13 50.96 2.1M
2023-10-24 49.51 50.34 49.41 50.26 2.1M
2023-10-23 49.75 50.13 49.28 49.37 3.1M
2023-10-20 50.03 50.84 50.03 50.12 2.9M
2023-10-19 50.12 50.47 49.60 49.89 3.8M
2023-10-18 50.62 51.13 50.24 50.31 2.5M
2023-10-17 50.04 50.85 50.04 50.62 2.6M
2023-10-16 50.05 50.57 49.57 50.29 2.8M
2023-10-13 48.71 50.02 48.46 49.86 3.3M
2023-10-12 49.45 49.45 47.63 48.62 4.5M
2023-10-11 50.81 50.93 49.30 49.53 2.6M
2023-10-10 50.92 51.11 50.41 50.71 3.4M
2023-10-09 50.36 50.76 49.40 50.50 3.4M
2023-10-06 50.26 50.49 48.34 50.43 5.0M
2023-10-05 52.65 52.74 50.62 50.64 3.7M
2023-10-04 53.04 53.28 52.24 52.97 3.8M
2023-10-03 52.37 53.46 52.06 52.99 5.2M
2023-10-02 55.70 55.82 51.83 52.50 7.4M
2023-09-29 59.45 59.66 59.17 59.51 3.4M
2023-09-28 59.25 59.38 58.71 59.20 2.3M
2023-09-27 59.09 59.32 58.44 59.12 2.4M
2023-09-26 59.35 59.64 59.13 59.18 2.3M
2023-09-25 59.93 60.32 59.30 59.49 2.9M
2023-09-22 60.37 60.71 60.20 60.21 2.4M
2023-09-21 60.73 61.09 60.29 60.46 2.5M
2023-09-20 60.50 61.05 59.91 60.75 1.9M
2023-09-19 60.13 60.63 59.92 60.29 2.6M
2023-09-18 60.17 60.22 59.38 60.16 2.2M
2023-09-15 59.81 60.37 59.76 59.96 5.7M
2023-09-14 59.00 60.03 58.97 59.91 2.6M
2023-09-13 59.81 59.98 58.82 58.92 3.0M
2023-09-12 60.10 60.15 59.14 59.60 2.8M
2023-09-11 59.58 59.96 59.29 59.85 2.1M
2023-09-08 59.37 59.46 58.88 59.42 2.3M
2023-09-07 59.60 60.14 59.10 59.37 2.3M
2023-09-06 59.63 59.82 59.21 59.30 2.0M
2023-09-05 59.75 60.27 59.46 59.47 2.6M
2023-09-01 61.11 61.44 59.73 59.89 2.6M
2023-08-31 61.28 61.49 60.88 61.02 3.0M
2023-08-30 61.50 62.18 61.50 61.71 2.8M
2023-08-29 61.73 61.79 60.88 61.49 1.7M
2023-08-28 61.24 61.69 61.20 61.37 1.7M
2023-08-25 61.19 61.59 60.87 61.24 1.6M
2023-08-24 60.91 61.45 60.57 60.83 1.8M
2023-08-23 60.82 61.28 60.53 60.85 1.8M
2023-08-22 61.06 61.19 60.71 60.75 2.2M
2023-08-21 61.67 61.80 60.76 61.12 2.1M
2023-08-18 61.41 62.11 61.41 61.85 1.9M
2023-08-17 62.01 62.18 61.42 61.43 2.0M
2023-08-16 63.00 63.23 61.97 62.06 2.1M
2023-08-15 63.78 63.82 63.11 63.13 2.2M
2023-08-14 64.23 64.30 63.72 63.92 2.4M
2023-08-11 63.74 64.10 63.53 63.98 2.0M
2023-08-10 63.58 64.27 63.38 63.59 2.3M
2023-08-09 63.44 64.37 63.03 63.59 3.2M
2023-08-08 65.00 65.00 63.41 63.46 2.6M
2023-08-07 64.80 65.37 64.76 64.81 2.0M
2023-08-04 66.02 66.26 64.70 64.80 2.3M
2023-08-03 66.71 67.79 65.83 66.25 3.4M
2023-08-02 66.11 67.38 66.02 66.64 2.7M
2023-08-01 67.01 67.15 65.83 66.19 3.0M
2023-07-31 67.58 67.59 66.57 66.89 4.3M
2023-07-28 67.52 67.81 67.20 67.58 1.7M
2023-07-27 67.49 67.81 66.95 67.13 2.2M
2023-07-26 67.88 68.23 67.51 67.54 1.6M
2023-07-25 68.00 68.11 67.36 67.96 1.7M
2023-07-24 67.94 68.12 67.63 67.85 1.6M
2023-07-21 67.70 67.97 67.46 67.78 1.8M
2023-07-20 67.34 67.93 66.94 67.73 2.3M
2023-07-19 66.71 67.22 66.48 67.18 2.1M
2023-07-18 66.88 67.32 66.36 66.62 1.3M
2023-07-17 67.37 67.43 66.68 66.72 1.3M
2023-07-14 67.74 67.77 67.21 67.56 1.9M
2023-07-13 67.95 68.00 67.18 67.63 2.2M
2023-07-12 67.42 68.06 67.23 67.91 2.0M
2023-07-11 67.17 67.47 66.88 67.46 1.6M
2023-07-10 67.46 67.82 66.74 66.99 1.6M
2023-07-07 68.21 68.31 67.17 67.19 1.9M
2023-07-06 68.26 68.61 67.88 68.38 2.2M
2023-07-05 68.31 68.69 67.95 68.40 2.1M
2023-07-03 67.19 68.55 66.92 68.55 1.4M
2023-06-30 66.95 67.61 66.83 67.40 2.3M
2023-06-29 65.35 66.85 65.12 66.82 3.0M
2023-06-28 65.45 65.64 64.36 65.55 4.8M
2023-06-27 68.10 68.40 66.60 66.70 3.7M
2023-06-26 65.00 65.63 64.18 65.60 2.2M
2023-06-23 65.92 66.11 65.11 65.16 4.7M
2023-06-22 65.72 65.85 65.38 65.55 3.3M
2023-06-21 65.58 65.81 64.98 65.24 3.0M
2023-06-20 66.31 66.33 65.55 65.56 2.1M
2023-06-16 65.67 66.35 65.67 66.29 3.9M
2023-06-15 66.04 66.65 65.63 65.94 2.7M
2023-06-14 65.76 66.29 65.52 66.14 1.6M
2023-06-13 65.00 65.67 64.60 65.58 2.1M
2023-06-12 67.26 67.30 65.00 65.40 4.9M
2023-06-09 66.54 67.45 66.43 67.16 2.0M
2023-06-08 66.36 66.69 65.94 66.57 3.2M
2023-06-07 65.44 66.61 64.26 66.38 3.3M
2023-06-06 67.66 67.91 66.11 66.83 2.4M
2023-06-05 67.39 68.18 67.18 67.50 1.9M
2023-06-02 65.79 67.42 65.72 67.39 2.4M
2023-06-01 66.87 67.00 65.88 66.03 2.4M
2023-05-31 66.02 66.91 65.84 66.77 5.3M
2023-05-30 67.39 67.46 66.33 66.41 2.5M
2023-05-26 67.76 68.02 67.32 67.67 1.8M
2023-05-25 68.10 68.22 67.54 67.93 1.6M
2023-05-24 68.72 68.94 68.22 68.54 1.8M
2023-05-23 68.31 68.80 67.76 68.53 2.1M
2023-05-22 69.45 69.61 68.23 68.34 2.1M
2023-05-19 69.08 69.57 68.83 69.33 1.7M
2023-05-18 68.89 69.10 68.49 69.05 2.1M
2023-05-17 69.59 69.61 68.22 69.16 4.2M
2023-05-16 70.12 70.12 69.17 69.50 1.8M
2023-05-15 70.80 70.90 69.86 70.12 1.8M
2023-05-12 70.73 71.19 70.33 70.81 1.5M
2023-05-11 70.70 70.75 69.75 70.70 1.5M
2023-05-10 70.40 70.99 70.14 70.55 1.9M
2023-05-09 71.14 71.53 70.45 70.46 2.9M
2023-05-08 69.99 71.22 69.64 71.13 3.1M
2023-05-05 70.82 71.17 70.17 70.35 2.7M
2023-05-04 70.99 71.09 68.89 70.38 3.7M
2023-05-03 71.49 72.30 70.86 71.53 4.1M
2023-05-02 70.58 71.40 69.92 71.18 2.4M
2023-05-01 69.99 70.93 69.89 70.79 2.9M
2023-04-28 69.36 69.90 69.12 69.77 2.4M
2023-04-27 68.36 69.31 68.23 69.29 1.3M
2023-04-26 68.06 68.64 67.96 68.46 1.6M
2023-04-25 67.80 68.66 67.73 68.55 1.8M
2023-04-24 67.46 67.73 67.21 67.62 1.7M
2023-04-21 67.77 67.99 67.01 67.35 1.2M
2023-04-20 67.47 67.55 66.88 67.24 1.5M
2023-04-19 68.02 68.15 67.23 67.35 1.3M
2023-04-18 67.44 67.81 67.33 67.76 1.3M
2023-04-17 67.18 67.70 67.12 67.62 1.1M
2023-04-14 67.62 67.73 66.72 67.00 1.6M
2023-04-13 68.07 68.26 67.63 67.85 2.1M
2023-04-12 68.10 68.78 67.97 68.37 1.5M
2023-04-11 67.78 68.58 67.61 68.38 1.9M
2023-04-10 67.77 67.88 67.21 67.78 1.4M
2023-04-06 68.31 68.63 67.68 67.99 1.6M
2023-04-05 67.60 68.22 67.29 68.03 1.9M
2023-04-04 67.20 67.48 66.89 67.29 1.5M
2023-04-03 67.13 67.61 66.74 67.11 2.5M
2023-03-31 67.00 67.15 66.62 66.96 1.9M
2023-03-30 66.45 66.70 66.28 66.66 1.5M
2023-03-29 66.43 66.74 66.14 66.49 1.6M
2023-03-28 65.94 66.68 65.64 66.29 1.5M
2023-03-27 66.04 66.40 65.70 65.83 1.5M
2023-03-24 64.88 65.48 64.62 65.47 2.1M
2023-03-23 64.41 65.09 64.40 64.60 1.9M
2023-03-22 65.23 65.49 64.47 64.49 1.7M
2023-03-21 65.11 65.36 64.54 65.15 1.6M
2023-03-20 64.84 65.70 64.84 65.02 2.5M
2023-03-17 65.00 65.03 63.89 64.74 9.5M
2023-03-16 65.42 65.60 64.32 64.97 2.0M
2023-03-15 64.57 65.38 64.13 65.26 2.3M
2023-03-14 64.58 64.71 63.96 64.65 2.3M
2023-03-13 64.11 65.92 64.11 64.26 2.7M
2023-03-10 64.18 64.62 63.74 63.89 1.8M
2023-03-09 65.01 65.24 63.93 64.12 1.7M
2023-03-08 64.86 64.86 64.18 64.72 1.6M
2023-03-07 65.25 65.40 64.20 64.54 1.6M
2023-03-06 65.23 65.42 64.92 65.10 1.8M
2023-03-03 65.45 65.60 64.85 65.34 2.0M
2023-03-02 65.37 65.81 65.10 65.62 2.2M
2023-03-01 65.69 65.79 64.55 65.26 1.8M
2023-02-28 66.83 66.99 65.85 65.94 3.5M
2023-02-27 67.79 68.13 67.17 67.51 2.0M
2023-02-24 68.22 68.22 67.47 67.68 1.5M
2023-02-23 68.47 68.60 67.94 68.21 1.5M
2023-02-22 69.15 69.47 67.94 68.20 2.0M
2023-02-21 68.41 69.20 68.06 68.91 2.9M
2023-02-17 66.96 68.46 66.80 68.38 2.3M
2023-02-16 66.97 67.14 66.52 66.84 2.3M
2023-02-15 67.23 67.40 66.65 67.18 2.8M
2023-02-14 68.42 68.43 67.16 67.20 2.0M
2023-02-13 67.71 68.42 67.13 68.38 2.1M
2023-02-10 67.47 68.03 67.18 67.69 2.4M
2023-02-09 67.98 69.18 66.69 67.13 3.1M
2023-02-08 67.69 67.79 66.99 67.20 3.0M
2023-02-07 68.41 68.60 67.45 68.00 2.1M
2023-02-06 67.72 69.05 67.24 69.01 2.8M
2023-02-03 67.83 67.98 66.45 67.61 2.5M
2023-02-02 67.52 67.87 67.08 67.63 2.5M
2023-02-01 68.39 68.67 67.96 68.26 2.1M
2023-01-31 68.29 68.59 67.49 68.58 2.4M
2023-01-30 67.82 68.60 67.77 68.09 1.6M
2023-01-27 67.42 67.73 66.98 67.60 1.6M
2023-01-26 67.84 67.84 67.25 67.52 1.5M
2023-01-25 67.67 68.43 67.34 68.02 1.8M
2023-01-24 67.76 67.90 66.78 67.67 1.6M
2023-01-23 67.57 68.20 67.15 67.29 2.2M
2023-01-20 67.44 67.65 66.68 67.50 2.3M
2023-01-19 67.51 67.88 67.26 67.31 1.9M
2023-01-18 69.52 69.62 67.19 67.33 3.2M
2023-01-17 70.05 70.25 69.45 69.72 1.9M
2023-01-13 70.00 70.45 69.95 70.00 1.5M
2023-01-12 70.97 71.09 70.12 70.24 1.6M
2023-01-11 70.95 71.36 70.19 70.82 1.7M
2023-01-10 71.69 71.83 70.47 70.75 1.8M
2023-01-09 72.35 72.67 71.26 71.38 2.5M
2023-01-06 71.29 72.56 71.29 72.45 2.4M
2023-01-05 70.86 71.12 69.90 70.66 3.2M
2023-01-04 71.27 71.72 70.53 70.73 2.0M
2023-01-03 71.08 71.31 70.52 71.27 1.9M