凯利服务

KELYA
🏛️ 美国 →
13.13
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
2021-12-31 17.16 17.42 16.70 16.77 0.1M
2021-12-30 17.10 17.34 17.00 17.12 0.2M
2021-12-29 17.38 17.44 17.11 17.16 0.1M
2021-12-28 17.45 17.60 17.36 17.42 0.1M
2021-12-27 17.20 17.63 17.16 17.42 0.1M
2021-12-23 17.15 17.33 16.96 17.17 0.2M
2021-12-22 17.07 17.18 16.30 16.99 0.1M
2021-12-21 17.18 17.55 17.00 17.07 0.1M
2021-12-20 16.82 16.97 16.15 16.88 0.2M
2021-12-17 17.60 17.87 17.01 17.14 0.8M
2021-12-16 17.97 18.06 17.38 17.48 0.2M
2021-12-15 17.40 17.96 17.01 17.84 0.2M
2021-12-14 17.18 17.68 17.18 17.30 0.2M
2021-12-13 16.98 17.45 16.82 17.22 0.3M
2021-12-10 17.15 17.41 16.87 17.05 0.1M
2021-12-09 17.12 17.32 16.84 16.98 0.1M
2021-12-08 17.60 17.60 17.27 17.34 0.1M
2021-12-07 17.23 17.89 16.79 17.55 0.1M
2021-12-06 16.87 17.43 16.86 17.22 0.2M
2021-12-03 15.89 17.22 15.89 16.60 0.1M
2021-12-02 16.42 16.81 16.08 16.71 0.2M
2021-12-01 17.35 17.35 15.99 16.13 0.2M
2021-11-30 17.06 17.39 16.77 16.86 0.3M
2021-11-29 17.56 17.80 17.16 17.33 0.1M
2021-11-26 17.76 17.82 17.16 17.45 0.1M
2021-11-24 18.20 18.61 17.76 18.18 0.1M
2021-11-23 18.00 18.44 17.90 18.33 0.2M
2021-11-22 17.71 18.34 17.50 18.07 0.1M
2021-11-19 17.39 17.68 17.26 17.52 0.1M
2021-11-18 17.78 17.81 17.29 17.64 0.2M
2021-11-17 17.93 17.93 17.58 17.83 0.1M
2021-11-16 18.00 18.44 17.88 18.11 0.1M
2021-11-15 18.77 18.82 18.03 18.29 0.1M
2021-11-12 18.84 18.90 18.55 18.56 0.2M
2021-11-11 18.98 19.24 18.66 18.86 0.2M
2021-11-10 19.00 19.82 17.87 18.98 0.2M
2021-11-09 20.53 20.83 20.40 20.60 0.1M
2021-11-08 20.82 20.87 20.44 20.69 0.1M
2021-11-05 19.34 20.63 19.34 20.57 0.2M
2021-11-04 19.51 19.73 19.11 19.20 0.2M
2021-11-03 18.59 19.91 18.43 19.50 0.5M
2021-11-02 18.85 19.08 18.53 18.59 0.1M
2021-11-01 18.17 19.06 18.17 18.85 0.1M
2021-10-29 18.10 18.38 17.91 18.03 0.1M
2021-10-28 18.33 18.48 18.16 18.21 0.1M
2021-10-27 18.53 18.55 18.15 18.20 0.1M
2021-10-26 19.17 19.17 18.60 18.63 0.1M
2021-10-25 19.19 19.20 18.94 19.15 0.1M
2021-10-22 19.43 19.59 19.16 19.17 0.1M
2021-10-21 19.17 19.43 19.05 19.36 0.1M
2021-10-20 18.97 19.26 18.92 19.17 0.1M
2021-10-19 19.40 19.40 18.83 19.01 0.1M
2021-10-18 19.60 19.60 19.19 19.41 0.1M
2021-10-15 20.06 20.06 19.66 19.68 0.1M
2021-10-14 19.67 19.85 19.52 19.75 0.1M
2021-10-13 19.81 20.09 19.29 19.48 0.1M
2021-10-12 20.00 20.43 19.73 19.88 0.1M
2021-10-11 19.73 19.97 19.53 19.60 0.1M
2021-10-08 19.60 19.85 19.60 19.71 0.1M
2021-10-07 19.29 19.61 19.01 19.57 0.1M
2021-10-06 19.26 19.26 18.85 19.03 0.1M
2021-10-05 19.37 19.54 19.16 19.42 0.1M
2021-10-04 19.29 19.46 19.16 19.31 0.1M
2021-10-01 19.08 19.56 19.02 19.32 0.2M
2021-09-30 19.58 19.60 18.81 18.88 0.1M
2021-09-29 19.64 19.70 19.43 19.50 0.1M
2021-09-28 19.78 19.85 19.29 19.53 0.1M
2021-09-27 19.52 20.13 19.38 19.80 0.1M
2021-09-24 18.96 19.41 18.80 19.32 0.1M
2021-09-23 18.80 19.34 18.61 19.21 0.1M
2021-09-22 18.97 19.01 18.66 18.74 0.1M
2021-09-21 19.26 19.26 18.68 18.74 0.1M
2021-09-20 19.13 19.55 18.80 19.11 0.2M
2021-09-17 19.85 19.99 19.51 19.64 0.6M
2021-09-16 20.52 20.70 20.03 20.03 0.1M
2021-09-15 20.02 20.50 19.97 20.37 0.2M
2021-09-14 19.66 20.21 19.65 19.92 0.2M
2021-09-13 19.23 19.78 19.10 19.66 0.1M
2021-09-10 19.46 19.46 19.07 19.07 0.1M
2021-09-09 18.66 19.54 18.61 19.33 0.2M
2021-09-08 19.01 19.18 18.58 18.69 0.3M
2021-09-07 19.74 19.74 18.92 18.96 0.1M
2021-09-03 19.89 21.07 19.51 19.68 0.1M
2021-09-02 20.03 20.07 19.70 19.89 0.1M
2021-09-01 19.52 20.00 19.11 19.91 0.1M
2021-08-31 19.85 20.04 19.40 19.44 0.2M
2021-08-30 20.27 20.98 19.81 19.87 0.1M
2021-08-27 19.57 20.13 19.46 20.02 0.4M
2021-08-26 20.21 20.31 19.47 19.56 0.2M
2021-08-25 20.27 20.37 20.10 20.15 0.1M
2021-08-24 20.58 20.59 20.19 20.24 0.1M
2021-08-23 20.65 20.67 20.27 20.53 0.1M
2021-08-20 20.04 20.55 19.94 20.29 0.2M
2021-08-19 20.33 21.22 19.93 20.17 0.1M
2021-08-18 20.43 21.08 20.43 20.63 0.1M
2021-08-17 21.03 21.09 20.36 20.54 0.1M
2021-08-16 22.06 22.21 21.34 21.34 0.2M
2021-08-13 23.13 23.55 22.25 22.33 0.1M
2021-08-12 25.00 25.00 23.12 23.31 0.1M
2021-08-11 23.56 24.06 23.35 23.91 0.1M
2021-08-10 23.09 23.49 22.61 23.47 0.2M
2021-08-09 22.65 22.83 22.20 22.36 0.1M
2021-08-06 22.84 22.97 22.45 22.67 0.1M
2021-08-05 21.68 22.79 21.68 22.56 0.2M
2021-08-04 21.85 22.18 21.48 21.54 0.1M
2021-08-03 22.00 22.21 21.66 22.15 0.1M
2021-08-02 22.05 22.48 21.91 21.96 0.1M
2021-07-30 22.21 22.35 21.85 21.92 0.1M
2021-07-29 22.46 22.53 22.19 22.23 0.1M
2021-07-28 21.92 22.19 21.54 22.03 0.1M
2021-07-27 21.67 21.86 21.13 21.85 0.1M
2021-07-26 21.53 21.96 21.44 21.67 0.1M
2021-07-23 21.24 21.57 20.92 21.48 0.1M
2021-07-22 21.64 21.64 20.97 21.02 0.1M
2021-07-21 21.49 22.16 21.49 21.75 0.1M
2021-07-20 20.92 21.80 20.75 21.28 0.1M
2021-07-19 21.03 21.29 20.53 20.75 0.1M
2021-07-16 22.05 23.18 21.56 21.58 0.1M
2021-07-15 22.10 22.15 21.67 21.97 0.1M
2021-07-14 22.23 22.41 22.00 22.28 0.1M
2021-07-13 22.55 22.87 22.05 22.13 0.1M
2021-07-12 22.43 22.58 22.18 22.55 0.1M
2021-07-09 22.25 22.74 22.22 22.55 0.1M
2021-07-08 22.20 22.48 21.77 21.93 0.1M
2021-07-07 22.77 23.13 22.32 22.41 0.1M
2021-07-06 23.63 23.69 22.34 22.77 0.2M
2021-07-02 24.18 24.59 23.29 23.31 0.1M
2021-07-01 24.25 24.45 24.08 24.25 0.2M
2021-06-30 24.11 24.23 23.83 23.97 0.1M
2021-06-29 24.33 24.57 24.04 24.12 0.1M
2021-06-28 25.18 25.18 24.16 24.31 0.1M
2021-06-25 25.07 25.60 24.61 25.22 0.4M
2021-06-24 24.67 24.96 23.91 24.93 0.1M
2021-06-23 24.68 24.82 24.04 24.49 0.1M
2021-06-22 24.74 24.81 24.05 24.57 0.1M
2021-06-21 23.78 24.78 23.78 24.69 0.2M
2021-06-18 24.22 24.22 23.35 23.53 0.7M
2021-06-17 25.17 25.33 24.41 24.66 0.1M
2021-06-16 25.22 25.26 24.94 25.17 0.1M
2021-06-15 25.01 25.32 24.68 25.32 0.1M
2021-06-14 25.16 25.22 24.89 24.97 0.1M
2021-06-11 25.27 25.48 25.01 25.17 0.1M
2021-06-10 25.40 25.53 25.24 25.27 0.1M
2021-06-09 25.44 25.50 24.97 25.13 0.1M
2021-06-08 25.26 25.77 25.25 25.50 0.1M
2021-06-07 25.39 25.48 25.14 25.34 0.1M
2021-06-04 25.61 25.61 25.02 25.24 0.1M
2021-06-03 25.41 25.50 25.19 25.44 0.2M
2021-06-02 25.89 26.10 25.02 25.38 0.2M
2021-06-01 25.89 26.26 25.59 25.79 0.1M
2021-05-28 26.18 26.35 25.34 25.67 0.1M
2021-05-27 25.51 26.16 24.93 26.15 0.2M
2021-05-26 24.85 25.42 24.85 25.30 0.1M
2021-05-25 25.14 25.34 24.85 24.85 0.1M
2021-05-24 25.00 25.64 24.94 25.30 0.2M
2021-05-21 24.99 25.43 24.82 24.95 0.1M
2021-05-20 24.80 25.46 24.59 24.76 0.1M
2021-05-19 25.15 25.17 24.29 24.79 0.1M
2021-05-18 25.40 25.98 25.36 25.42 0.1M
2021-05-17 25.63 26.26 25.45 25.46 0.2M
2021-05-14 25.50 25.71 25.25 25.63 0.1M
2021-05-13 24.41 25.40 23.54 25.09 0.2M
2021-05-12 25.45 25.76 24.73 25.02 0.2M
2021-05-11 25.85 26.20 25.36 25.39 0.1M
2021-05-10 26.63 26.81 26.28 26.28 0.2M
2021-05-07 26.81 26.98 26.21 26.51 0.1M
2021-05-06 26.03 26.58 25.88 26.51 0.2M
2021-05-05 26.18 26.56 25.86 26.00 0.2M
2021-05-04 25.55 26.28 25.26 26.16 0.2M
2021-05-03 25.26 25.80 24.81 25.67 0.2M
2021-04-30 24.74 25.18 24.50 25.05 0.3M
2021-04-29 24.64 24.85 24.12 24.74 0.3M
2021-04-28 24.50 24.94 24.40 24.64 0.1M
2021-04-27 23.56 24.56 23.50 24.50 0.2M
2021-04-26 23.73 24.08 23.47 23.47 0.1M
2021-04-23 23.36 23.88 23.27 23.72 0.1M
2021-04-22 23.46 23.66 23.19 23.33 0.1M
2021-04-21 23.00 23.38 22.72 23.32 0.1M
2021-04-20 23.61 23.79 22.87 23.11 0.1M
2021-04-19 23.85 23.85 23.09 23.61 0.1M
2021-04-16 23.92 24.09 23.46 23.82 0.1M
2021-04-15 23.92 23.92 23.18 23.74 0.1M
2021-04-14 23.34 23.81 23.34 23.70 0.2M
2021-04-13 23.08 23.39 22.88 23.34 0.1M
2021-04-12 23.15 23.17 22.72 23.04 0.1M
2021-04-09 22.80 23.11 22.59 22.94 0.2M
2021-04-08 22.76 24.10 22.52 22.80 0.2M
2021-04-07 23.46 23.46 22.51 22.69 0.2M
2021-04-06 23.75 23.93 23.33 23.34 0.1M
2021-04-05 23.99 24.05 23.22 23.63 0.2M
2021-04-01 22.35 23.90 22.04 23.84 0.3M
2021-03-31 22.09 22.85 22.09 22.27 0.4M
2021-03-30 22.14 22.45 22.01 22.16 0.2M
2021-03-29 22.11 22.70 21.74 22.00 0.4M
2021-03-26 21.97 22.37 21.50 22.33 0.2M
2021-03-25 21.57 21.78 20.73 21.72 0.2M
2021-03-24 20.60 21.70 20.60 20.87 0.2M
2021-03-23 20.58 20.87 20.10 20.46 0.2M
2021-03-22 21.84 22.02 20.61 20.87 0.4M
2021-03-19 22.15 22.15 21.51 21.82 1.5M
2021-03-18 22.00 22.60 21.72 22.32 0.4M
2021-03-17 21.88 22.14 21.69 22.00 0.3M
2021-03-16 22.13 22.23 21.64 21.85 0.3M
2021-03-15 22.47 22.47 21.50 22.24 0.3M
2021-03-12 21.75 22.57 21.22 22.53 0.3M
2021-03-11 21.70 21.71 21.13 21.62 0.2M
2021-03-10 21.48 21.77 21.25 21.60 0.2M
2021-03-09 22.55 22.84 21.33 21.47 0.2M
2021-03-08 22.26 22.85 22.10 22.55 0.4M
2021-03-05 22.00 22.35 21.77 22.00 0.4M
2021-03-04 21.73 22.28 21.26 21.80 0.2M
2021-03-03 21.23 22.20 21.18 21.83 0.2M
2021-03-02 21.11 21.90 20.82 21.03 0.2M
2021-03-01 21.39 21.64 21.00 21.10 0.2M
2021-02-26 21.31 21.50 20.65 20.82 0.2M
2021-02-25 21.92 22.22 21.00 21.29 0.2M
2021-02-24 22.22 22.44 21.71 21.90 0.2M
2021-02-23 20.70 21.95 20.68 21.70 0.5M
2021-02-22 20.83 21.10 20.49 20.70 0.7M
2021-02-19 20.40 20.52 20.16 20.37 0.1M
2021-02-18 21.12 21.76 20.41 20.43 0.1M
2021-02-17 20.90 21.06 20.49 20.76 0.1M
2021-02-16 21.32 22.49 20.96 21.02 0.1M
2021-02-12 21.40 21.51 20.84 21.09 0.1M
2021-02-11 21.77 22.16 21.55 21.75 0.1M
2021-02-10 21.70 21.92 21.52 21.65 0.2M
2021-02-09 21.44 21.77 21.04 21.71 0.1M
2021-02-08 20.63 21.51 20.52 21.41 0.1M
2021-02-05 20.88 20.88 20.22 20.43 0.1M
2021-02-04 19.85 20.67 19.51 20.60 0.1M
2021-02-03 19.82 20.05 19.20 19.99 0.1M
2021-02-02 20.48 20.48 19.40 19.52 0.1M
2021-02-01 19.78 20.22 19.36 20.13 0.1M
2021-01-29 19.13 20.34 19.13 19.52 0.2M
2021-01-28 20.00 20.12 19.62 19.75 0.2M
2021-01-27 20.12 20.27 19.41 19.74 0.2M
2021-01-26 21.49 21.49 20.71 20.75 0.0M
2021-01-25 21.35 21.48 20.51 21.30 0.2M
2021-01-22 20.77 21.40 20.70 21.34 0.1M
2021-01-21 21.33 21.45 20.76 21.03 0.1M
2021-01-20 21.20 21.59 21.01 21.33 0.1M
2021-01-19 21.53 22.23 21.08 21.18 0.1M
2021-01-15 21.46 22.03 21.19 21.26 0.1M
2021-01-14 21.54 22.09 21.54 21.83 0.1M
2021-01-13 21.49 21.73 21.07 21.26 0.1M
2021-01-12 21.00 21.63 20.72 21.59 0.1M
2021-01-11 20.71 21.22 20.10 20.91 0.1M
2021-01-08 22.13 22.13 20.80 21.11 0.1M
2021-01-07 22.21 22.21 21.51 21.90 0.1M
2021-01-06 20.95 22.28 20.61 22.14 0.3M
2021-01-05 20.05 20.96 20.05 20.59 0.1M
2021-01-04 20.60 20.60 19.55 20.06 0.1M