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
2024-12-31 81.00 81.02 80.84 80.97 1.1M
2024-12-30 81.06 81.06 80.70 80.82 1.3M
2024-12-27 81.03 81.29 80.94 81.17 0.9M
2024-12-26 80.75 81.13 80.73 81.11 0.9M
2024-12-24 80.57 80.88 80.57 80.82 0.6M
2024-12-23 80.45 80.72 80.45 80.70 1.2M
2024-12-20 80.34 80.99 80.33 80.50 5.3M
2024-12-19 80.40 80.61 80.34 80.34 2.2M
2024-12-18 80.59 80.65 80.38 80.39 4.0M
2024-12-17 80.65 80.74 80.56 80.59 2.6M
2024-12-16 80.75 80.75 80.62 80.66 1.9M
2024-12-13 80.75 80.82 80.56 80.56 2.6M
2024-12-12 80.79 80.84 80.65 80.71 1.4M
2024-12-11 80.83 80.88 80.60 80.64 1.6M
2024-12-10 80.63 80.84 80.62 80.70 1.3M
2024-12-09 80.66 80.82 80.57 80.58 1.4M
2024-12-06 80.72 80.93 80.65 80.74 1.2M
2024-12-05 80.50 80.84 80.46 80.77 1.6M
2024-12-04 80.51 80.68 80.43 80.49 2.0M
2024-12-03 80.65 80.75 80.54 80.59 1.2M
2024-12-02 80.86 80.92 80.58 80.70 2.7M
2024-11-29 81.10 81.32 81.10 81.29 1.1M
2024-11-27 81.20 81.28 81.08 81.15 1.3M
2024-11-26 81.04 81.21 81.04 81.13 1.1M
2024-11-25 81.00 81.16 80.80 81.11 4.0M
2024-11-22 81.00 81.20 80.84 81.17 1.5M
2024-11-21 80.71 81.09 80.69 81.02 1.8M
2024-11-20 80.51 80.79 80.50 80.78 1.4M
2024-11-19 80.40 80.58 80.37 80.55 1.8M
2024-11-18 80.64 80.85 80.49 80.60 2.5M
2024-11-15 81.00 81.15 80.40 80.57 3.8M
2024-11-14 81.25 81.25 80.80 80.85 2.5M
2024-11-13 81.13 81.21 81.00 81.18 1.1M
2024-11-12 81.10 81.34 81.02 81.03 1.2M
2024-11-11 80.96 81.18 80.96 81.10 1.4M
2024-11-08 80.94 81.10 80.77 81.00 1.2M
2024-11-07 80.97 81.04 80.65 80.66 2.6M
2024-11-06 81.06 81.19 80.80 80.94 3.8M
2024-11-05 80.69 80.89 80.58 80.86 2.1M
2024-11-04 80.70 80.75 80.49 80.60 1.9M
2024-11-01 80.59 80.79 80.59 80.61 3.8M
2024-10-31 80.76 80.99 80.53 80.65 3.2M
2024-10-30 80.57 80.90 80.52 80.85 1.2M
2024-10-29 80.60 80.76 80.55 80.57 1.9M
2024-10-28 80.96 81.03 80.60 80.60 2.5M
2024-10-25 80.91 80.97 80.80 80.88 1.9M
2024-10-24 80.98 81.13 80.93 81.03 1.4M
2024-10-23 80.95 80.99 80.78 80.96 1.5M
2024-10-22 81.20 81.25 80.91 80.92 2.1M
2024-10-21 81.00 81.26 80.85 81.17 2.2M
2024-10-18 81.05 81.07 80.88 81.05 1.6M
2024-10-17 81.02 81.12 80.91 81.02 1.2M
2024-10-16 80.81 81.21 80.80 81.06 0.8M
2024-10-15 80.68 81.09 80.60 80.93 1.3M
2024-10-14 80.55 80.70 80.54 80.63 1.3M
2024-10-11 80.59 80.60 80.51 80.55 1.2M
2024-10-10 80.59 80.62 80.50 80.54 1.8M
2024-10-09 80.60 80.66 80.56 80.56 1.4M
2024-10-08 80.64 80.65 80.54 80.56 2.0M
2024-10-07 80.61 80.69 80.55 80.62 1.8M
2024-10-04 80.59 80.75 80.53 80.61 1.2M
2024-10-03 80.55 80.68 80.55 80.63 1.8M
2024-10-02 80.55 80.69 80.54 80.59 2.0M
2024-10-01 80.70 80.74 80.56 80.65 2.7M
2024-09-30 80.88 81.00 80.65 80.71 2.4M
2024-09-27 80.57 80.85 80.57 80.78 1.3M
2024-09-26 80.60 80.69 80.49 80.64 1.4M
2024-09-25 80.66 80.74 80.56 80.59 1.6M
2024-09-24 80.65 80.76 80.61 80.67 1.4M
2024-09-23 80.61 80.83 80.57 80.62 1.6M
2024-09-20 80.65 80.88 80.50 80.81 5.8M
2024-09-19 80.64 80.72 80.54 80.65 1.8M
2024-09-18 80.63 80.91 80.63 80.65 2.5M
2024-09-17 80.62 80.77 80.61 80.64 2.2M
2024-09-16 80.47 80.80 80.47 80.68 2.3M
2024-09-13 80.27 80.75 80.27 80.68 2.3M
2024-09-12 80.01 80.48 80.01 80.26 3.6M
2024-09-11 80.04 80.07 79.90 79.92 2.7M
2024-09-10 80.15 80.32 79.99 80.00 2.4M
2024-09-09 80.17 80.37 80.12 80.17 2.0M
2024-09-06 80.14 80.25 80.02 80.09 2.8M
2024-09-05 80.27 80.30 79.86 80.19 2.8M
2024-09-04 80.24 80.43 80.15 80.19 3.3M
2024-09-03 80.15 80.20 80.01 80.16 2.8M
2024-08-30 80.51 80.61 80.36 80.61 4.4M
2024-08-29 80.55 80.62 80.43 80.53 3.5M
2024-08-28 80.78 80.78 80.56 80.62 3.9M
2024-08-27 80.70 80.80 80.65 80.79 2.5M
2024-08-26 80.62 80.97 80.57 80.68 2.2M
2024-08-23 80.55 80.74 80.55 80.67 2.5M
2024-08-22 80.55 80.68 80.46 80.64 4.4M
2024-08-21 80.35 80.60 80.27 80.59 4.5M
2024-08-20 80.28 80.52 80.24 80.30 5.4M
2024-08-19 80.31 80.43 80.21 80.26 5.6M
2024-08-16 80.22 80.40 80.22 80.29 7.4M
2024-08-15 80.25 80.36 80.13 80.28 9.4M
2024-08-14 79.97 80.46 79.86 80.28 45.7M
2024-08-13 74.14 74.69 73.79 74.50 2.3M
2024-08-12 74.13 75.48 73.82 73.99 3.9M
2024-08-09 74.35 75.22 72.92 74.88 3.9M
2024-08-08 72.45 74.36 72.27 74.35 4.1M
2024-08-07 73.82 74.58 72.70 72.96 5.5M
2024-08-06 73.35 75.06 72.84 73.35 7.8M
2024-08-05 75.11 75.40 70.32 73.20 16.5M
2024-08-02 63.07 64.18 61.47 62.98 4.7M
2024-08-01 60.10 62.16 59.79 62.05 5.1M
2024-07-31 57.78 58.66 57.40 58.15 4.3M
2024-07-30 56.66 57.67 56.62 57.55 2.1M
2024-07-29 57.17 57.47 56.73 57.13 1.9M
2024-07-26 57.32 57.62 57.06 57.47 1.8M
2024-07-25 57.46 58.33 56.90 57.28 1.5M
2024-07-24 56.69 57.37 56.37 57.23 1.9M
2024-07-23 57.51 57.70 56.48 56.61 1.8M
2024-07-22 57.82 57.92 57.41 57.61 1.7M
2024-07-19 59.23 59.42 57.79 57.96 1.6M
2024-07-18 58.12 59.63 58.12 58.83 1.6M
2024-07-17 57.26 59.11 57.06 58.95 2.2M
2024-07-16 56.30 57.30 56.10 57.05 1.5M
2024-07-15 56.53 56.78 55.96 56.32 1.9M
2024-07-12 57.15 57.38 56.50 56.54 1.6M
2024-07-11 56.86 57.14 56.35 56.84 1.9M
2024-07-10 56.46 56.89 56.31 56.89 1.8M
2024-07-09 56.21 56.59 55.96 56.37 1.8M
2024-07-08 56.62 56.62 55.98 56.19 2.0M
2024-07-05 56.43 56.56 56.02 56.38 1.2M
2024-07-03 56.77 57.01 56.49 56.67 0.9M
2024-07-02 56.73 56.84 56.39 56.70 1.7M
2024-07-01 57.80 58.28 56.67 56.72 2.3M
2024-06-28 57.69 58.15 57.33 57.68 2.4M
2024-06-27 57.53 57.86 57.34 57.68 1.6M
2024-06-26 57.00 57.52 56.75 57.38 1.4M
2024-06-25 58.15 58.50 57.97 58.07 1.8M
2024-06-24 57.59 58.73 57.30 58.26 2.0M
2024-06-21 58.01 58.40 57.29 57.48 3.6M
2024-06-20 58.12 58.69 57.53 57.72 2.4M
2024-06-18 58.05 58.85 57.90 58.80 1.9M
2024-06-17 57.48 58.22 56.88 58.12 2.4M
2024-06-14 58.65 59.00 57.46 57.52 2.2M
2024-06-13 58.70 59.00 58.31 58.73 1.7M
2024-06-12 59.84 59.88 58.61 58.76 1.7M
2024-06-11 58.90 59.79 58.55 59.71 2.1M
2024-06-10 59.42 59.49 58.40 59.09 1.7M
2024-06-07 59.83 60.36 59.58 59.63 1.6M
2024-06-06 59.80 60.17 59.48 60.09 1.5M
2024-06-05 60.07 60.32 59.37 59.80 1.9M
2024-06-04 59.79 60.87 59.48 60.48 3.0M
2024-06-03 59.93 60.77 59.86 59.89 2.3M
2024-05-31 59.34 60.36 59.23 60.34 5.3M
2024-05-30 59.92 59.93 59.33 59.34 2.1M
2024-05-29 59.32 59.80 58.93 59.60 2.6M
2024-05-28 60.79 61.06 59.47 59.50 3.6M
2024-05-24 61.49 61.67 60.79 61.04 1.7M
2024-05-23 61.25 61.69 60.91 61.33 1.8M
2024-05-22 61.88 62.00 61.61 61.64 1.4M
2024-05-21 62.26 62.38 61.75 62.25 1.5M
2024-05-20 61.47 62.35 61.38 62.08 2.0M
2024-05-17 62.25 62.31 61.39 61.56 2.2M
2024-05-16 62.00 62.27 61.75 62.14 1.5M
2024-05-15 62.64 62.66 61.69 61.83 1.3M
2024-05-14 62.70 62.95 62.05 62.56 1.8M
2024-05-13 62.00 62.73 61.82 62.49 2.2M
2024-05-10 61.50 61.98 61.27 61.86 2.2M
2024-05-09 62.41 62.41 61.55 61.60 2.3M
2024-05-08 61.73 62.46 61.48 62.33 3.3M
2024-05-07 60.48 61.70 60.35 61.64 3.9M
2024-05-06 60.95 61.00 59.70 60.04 2.8M
2024-05-03 61.00 61.14 59.57 60.51 4.4M
2024-05-02 59.00 63.23 59.00 61.28 10.9M
2024-05-01 57.50 57.61 56.63 56.98 5.8M
2024-04-30 58.03 58.44 57.54 57.86 4.8M
2024-04-29 57.92 58.25 57.78 58.21 3.2M
2024-04-26 58.24 58.62 57.71 57.73 4.4M
2024-04-25 58.97 59.22 58.33 58.45 2.0M
2024-04-24 57.68 58.79 57.32 58.75 2.3M
2024-04-23 57.91 58.31 57.71 58.14 1.9M
2024-04-22 57.50 58.33 57.17 57.98 1.9M
2024-04-19 56.73 57.66 56.62 57.38 2.8M
2024-04-18 56.35 56.64 56.12 56.54 1.5M
2024-04-17 55.75 56.22 55.60 56.07 1.8M
2024-04-16 55.36 55.68 55.01 55.51 2.3M
2024-04-15 55.66 55.99 55.13 55.40 1.7M
2024-04-12 56.20 56.36 55.08 55.42 2.9M
2024-04-11 57.29 57.36 56.02 56.17 2.8M
2024-04-10 56.90 57.27 56.47 57.01 2.2M
2024-04-09 57.57 57.82 56.97 57.12 2.1M
2024-04-08 57.54 57.88 57.22 57.48 3.2M
2024-04-05 57.59 57.59 56.69 57.45 2.2M
2024-04-04 57.02 57.98 56.85 57.58 3.2M
2024-04-03 57.50 57.58 56.58 56.59 3.5M
2024-04-02 57.08 57.81 57.08 57.67 2.3M
2024-04-01 57.20 57.34 56.88 57.06 1.9M
2024-03-28 56.98 57.47 56.82 57.29 2.9M
2024-03-27 56.12 56.72 56.02 56.65 3.1M
2024-03-26 55.80 56.16 55.65 55.89 2.4M
2024-03-25 55.75 55.91 55.41 55.65 2.0M
2024-03-22 56.18 56.18 55.22 55.55 3.6M
2024-03-21 55.07 56.36 54.70 56.11 3.5M
2024-03-20 55.45 56.14 54.91 55.14 3.4M
2024-03-19 54.92 55.41 54.47 55.20 4.5M
2024-03-18 53.41 55.20 53.41 54.77 3.8M
2024-03-15 52.59 53.64 52.53 53.56 22.2M
2024-03-14 53.72 53.80 52.46 52.94 4.3M
2024-03-13 54.22 54.35 53.78 54.00 3.6M
2024-03-12 54.12 54.26 53.58 53.85 2.9M
2024-03-11 53.67 54.48 53.33 54.15 2.6M
2024-03-08 53.53 54.44 53.10 54.21 2.6M
2024-03-07 53.94 54.03 53.10 53.60 2.8M
2024-03-06 53.78 54.18 53.62 53.86 2.7M
2024-03-05 53.86 53.99 53.32 53.42 3.1M
2024-03-04 53.65 54.08 52.98 53.72 4.9M
2024-03-01 55.32 55.45 54.43 54.83 2.4M
2024-02-29 55.88 55.98 55.10 55.15 3.8M
2024-02-28 55.71 56.13 55.46 56.11 2.0M
2024-02-27 56.35 56.60 55.39 55.63 1.7M
2024-02-26 56.44 56.87 56.13 56.44 2.3M
2024-02-23 56.84 57.38 56.41 56.43 2.6M
2024-02-22 55.93 57.39 55.48 56.98 4.3M
2024-02-21 56.33 56.72 55.95 56.45 2.6M
2024-02-20 55.62 56.89 55.31 56.13 3.1M
2024-02-16 55.22 55.85 54.96 55.47 2.8M
2024-02-15 54.30 55.47 54.23 55.39 3.0M
2024-02-14 54.06 54.30 53.38 53.99 2.6M
2024-02-13 54.68 55.13 53.60 54.21 2.8M
2024-02-12 53.29 54.66 53.29 54.65 2.8M
2024-02-09 54.73 54.75 53.12 53.49 3.4M
2024-02-08 55.50 56.57 54.51 54.94 6.5M
2024-02-07 54.59 54.72 53.66 53.69 4.0M
2024-02-06 53.97 54.78 53.87 54.43 3.2M
2024-02-05 54.75 54.99 54.11 54.12 2.8M
2024-02-02 55.63 55.90 54.77 55.06 2.3M
2024-02-01 54.69 55.63 53.89 55.62 2.1M
2024-01-31 55.25 55.42 54.75 54.76 4.6M
2024-01-30 54.74 55.30 54.50 55.29 1.7M
2024-01-29 54.79 54.90 54.54 54.79 2.2M
2024-01-26 54.79 55.09 54.66 54.74 2.3M
2024-01-25 53.69 54.76 53.51 54.63 2.4M
2024-01-24 54.36 54.40 53.42 53.47 4.2M
2024-01-23 53.80 54.53 53.51 54.45 2.8M
2024-01-22 53.64 54.00 53.31 53.61 2.7M
2024-01-19 54.61 54.61 53.83 53.93 2.0M
2024-01-18 54.25 54.59 53.96 54.56 1.6M
2024-01-17 53.91 54.82 53.71 54.53 2.0M
2024-01-16 55.26 55.31 54.01 54.14 3.3M
2024-01-12 55.45 55.75 55.04 55.42 3.1M
2024-01-11 55.68 55.73 55.14 55.25 3.1M
2024-01-10 56.43 56.59 55.60 55.79 2.8M
2024-01-09 56.24 56.46 55.89 56.39 2.5M
2024-01-08 56.56 56.88 56.35 56.54 3.4M
2024-01-05 56.84 57.02 56.22 56.66 2.9M
2024-01-04 57.58 57.80 56.83 56.84 2.5M
2024-01-03 57.93 58.23 57.29 57.48 2.6M
2024-01-02 55.89 57.95 55.73 57.76 3.2M