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
2023-12-29 21.90 21.96 21.59 21.62 0.1M
2023-12-28 21.91 22.03 21.86 21.96 0.1M
2023-12-27 21.90 22.11 21.80 21.99 0.1M
2023-12-26 21.64 21.93 21.64 21.90 0.1M
2023-12-22 21.60 21.79 21.52 21.66 0.1M
2023-12-21 21.53 21.57 21.31 21.50 0.1M
2023-12-20 21.50 21.95 21.35 21.45 0.2M
2023-12-19 21.22 21.61 21.21 21.48 0.2M
2023-12-18 21.20 21.53 21.07 21.18 0.2M
2023-12-15 21.29 21.43 20.83 20.99 2.3M
2023-12-14 21.52 21.63 20.76 21.13 0.4M
2023-12-13 21.11 21.36 20.64 21.34 0.4M
2023-12-12 21.40 21.54 21.09 21.11 0.2M
2023-12-11 21.30 21.55 21.19 21.38 0.2M
2023-12-08 21.26 21.43 21.04 21.40 0.1M
2023-12-07 20.97 21.26 20.76 21.26 0.2M
2023-12-06 21.12 21.33 20.85 20.88 0.2M
2023-12-05 21.45 21.45 21.00 21.13 0.2M
2023-12-04 20.99 21.66 20.99 21.41 0.2M
2023-12-01 20.70 21.19 20.59 21.15 0.2M
2023-11-30 20.98 21.00 20.70 20.79 0.2M
2023-11-29 20.88 21.00 20.76 20.87 0.2M
2023-11-28 21.01 21.01 20.65 20.69 0.2M
2023-11-27 20.94 21.05 20.83 20.97 0.2M
2023-11-24 20.99 21.13 20.90 21.02 0.0M
2023-11-22 21.15 21.24 20.94 21.04 0.1M
2023-11-21 20.88 21.21 20.86 20.99 0.2M
2023-11-20 20.80 21.00 20.67 20.96 0.1M
2023-11-17 20.88 21.08 20.62 20.80 0.2M
2023-11-16 20.26 20.69 20.19 20.67 0.1M
2023-11-15 20.42 20.77 20.20 20.38 0.2M
2023-11-14 20.29 20.54 20.21 20.51 0.4M
2023-11-13 19.69 20.47 19.40 19.70 0.4M
2023-11-10 19.49 19.90 19.42 19.73 0.1M
2023-11-09 19.00 19.76 18.37 19.47 0.2M
2023-11-08 18.52 18.63 18.40 18.61 0.1M
2023-11-07 18.91 18.91 18.47 18.52 0.1M
2023-11-06 18.85 18.99 18.71 18.88 0.1M
2023-11-03 18.59 18.86 18.52 18.83 0.1M
2023-11-02 18.26 18.94 18.15 18.36 0.1M
2023-11-01 17.78 18.23 17.66 18.10 0.1M
2023-10-31 17.96 17.96 17.65 17.85 0.1M
2023-10-30 17.60 17.79 17.58 17.69 0.1M
2023-10-27 17.82 17.95 17.47 17.58 0.1M
2023-10-26 17.81 18.07 17.75 17.88 0.1M
2023-10-25 17.57 17.83 17.54 17.77 0.1M
2023-10-24 17.79 17.85 17.40 17.57 0.1M
2023-10-23 18.04 18.14 17.78 17.81 0.1M
2023-10-20 18.22 18.27 17.99 18.03 0.1M
2023-10-19 18.12 18.28 17.95 18.16 0.1M
2023-10-18 18.34 18.40 18.19 18.20 0.1M
2023-10-17 18.35 18.69 18.35 18.47 0.2M
2023-10-16 18.52 18.73 18.33 18.41 0.2M
2023-10-13 18.85 18.86 18.20 18.35 0.1M
2023-10-12 19.03 19.03 18.54 18.72 0.1M
2023-10-11 18.92 19.10 18.90 18.98 0.1M
2023-10-10 18.77 19.11 18.77 18.82 0.1M
2023-10-09 18.59 18.87 18.35 18.78 0.1M
2023-10-06 18.75 18.84 18.52 18.67 0.1M
2023-10-05 18.67 18.94 18.53 18.79 0.1M
2023-10-04 18.51 18.67 18.31 18.62 0.1M
2023-10-03 18.29 18.64 18.29 18.58 0.1M
2023-10-02 18.20 18.46 18.10 18.42 0.2M
2023-09-29 18.26 18.31 18.08 18.19 0.1M
2023-09-28 18.28 18.56 18.14 18.19 0.2M
2023-09-27 17.98 18.32 17.98 18.22 0.1M
2023-09-26 18.46 18.66 17.82 17.95 0.1M
2023-09-25 18.26 18.64 18.26 18.61 0.1M
2023-09-22 18.43 18.70 18.31 18.32 0.2M
2023-09-21 17.95 18.52 17.94 18.46 0.1M
2023-09-20 18.17 18.35 18.02 18.03 0.1M
2023-09-19 18.21 18.31 17.98 18.17 0.1M
2023-09-18 18.22 18.24 17.92 18.21 0.2M
2023-09-15 18.29 18.40 17.82 18.25 1.6M
2023-09-14 18.18 18.39 17.92 18.29 0.2M
2023-09-13 18.26 18.41 17.99 18.08 0.2M
2023-09-12 18.11 18.37 18.11 18.19 0.2M
2023-09-11 18.19 18.19 17.88 18.11 0.1M
2023-09-08 18.26 18.56 18.01 18.02 0.2M
2023-09-07 18.18 18.31 18.04 18.25 0.3M
2023-09-06 18.09 18.29 18.09 18.19 0.1M
2023-09-05 18.57 18.57 17.71 18.10 0.2M
2023-09-01 18.65 18.80 18.54 18.75 0.1M
2023-08-31 18.58 18.70 18.47 18.49 0.1M
2023-08-30 18.41 18.65 18.41 18.59 0.1M
2023-08-29 18.45 18.64 18.40 18.49 0.1M
2023-08-28 18.38 18.73 18.38 18.44 0.2M
2023-08-25 18.27 18.43 18.16 18.36 0.1M
2023-08-24 18.13 18.41 18.01 18.24 0.1M
2023-08-23 18.08 18.29 17.93 18.24 0.1M
2023-08-22 17.90 18.19 17.73 18.08 0.1M
2023-08-21 17.80 18.01 17.77 17.96 0.1M
2023-08-18 17.58 17.99 17.58 17.82 0.1M
2023-08-17 17.87 18.08 17.69 17.72 0.1M
2023-08-16 17.52 18.37 17.52 17.90 0.1M
2023-08-15 17.30 17.69 17.30 17.44 0.3M
2023-08-14 17.17 17.29 16.85 17.22 0.2M
2023-08-11 17.57 17.70 17.20 17.22 0.1M
2023-08-10 18.10 18.44 17.21 17.46 0.1M
2023-08-09 18.28 18.32 18.03 18.28 0.1M
2023-08-08 18.30 18.39 18.09 18.38 0.1M
2023-08-07 18.12 18.55 18.12 18.53 0.2M
2023-08-04 18.04 18.46 18.02 18.12 0.1M
2023-08-03 18.03 18.24 17.96 18.08 0.1M
2023-08-02 17.79 18.24 17.71 18.16 0.1M
2023-08-01 18.21 18.23 17.83 17.99 0.1M
2023-07-31 18.03 18.35 18.03 18.32 0.1M
2023-07-28 17.83 18.18 17.81 18.03 0.3M
2023-07-27 18.18 18.24 17.57 17.71 0.3M
2023-07-26 18.04 18.28 17.97 18.02 0.1M
2023-07-25 17.87 18.17 17.82 18.10 0.1M
2023-07-24 17.75 18.09 17.64 18.06 0.1M
2023-07-21 17.99 18.07 17.44 17.47 0.1M
2023-07-20 19.29 19.29 17.33 17.82 0.2M
2023-07-19 18.79 19.09 18.61 19.05 0.1M
2023-07-18 18.48 18.80 18.39 18.78 0.1M
2023-07-17 18.25 18.72 18.25 18.56 0.1M
2023-07-14 17.59 18.33 17.53 18.29 0.2M
2023-07-13 17.53 17.73 17.47 17.65 0.2M
2023-07-12 17.77 17.77 17.39 17.39 0.2M
2023-07-11 17.35 17.54 17.25 17.46 0.2M
2023-07-10 17.14 17.59 17.13 17.34 0.1M
2023-07-07 16.98 17.39 16.98 17.20 0.2M
2023-07-06 17.18 17.25 16.80 17.00 0.1M
2023-07-05 17.76 17.76 17.27 17.28 0.2M
2023-07-03 17.49 17.96 17.49 17.79 0.1M
2023-06-30 17.81 17.92 17.59 17.61 0.1M
2023-06-29 17.48 17.90 17.48 17.73 0.2M
2023-06-28 17.50 17.56 17.24 17.43 0.2M
2023-06-27 17.56 17.70 17.42 17.46 0.2M
2023-06-26 16.71 17.65 16.71 17.55 0.3M
2023-06-23 17.58 17.97 16.62 16.63 1.3M
2023-06-22 17.58 17.90 17.39 17.78 0.2M
2023-06-21 17.59 17.85 17.42 17.56 0.2M
2023-06-20 17.42 18.10 17.40 17.71 0.3M
2023-06-16 17.38 17.55 17.26 17.34 1.6M
2023-06-15 17.22 17.37 17.10 17.37 0.2M
2023-06-14 18.00 18.09 17.10 17.20 0.3M
2023-06-13 18.13 18.36 17.99 17.99 0.2M
2023-06-12 18.45 18.51 18.07 18.12 0.2M
2023-06-09 18.63 18.66 18.38 18.44 0.1M
2023-06-08 19.04 19.04 18.58 18.63 0.1M
2023-06-07 18.71 19.12 18.47 19.06 0.2M
2023-06-06 17.78 18.61 17.75 18.53 0.1M
2023-06-05 18.27 18.28 17.67 17.72 0.2M
2023-06-02 18.05 18.53 17.66 18.47 0.1M
2023-06-01 17.55 17.91 17.31 17.82 0.2M
2023-05-31 17.93 17.99 17.46 17.48 0.2M
2023-05-30 18.39 18.39 17.92 17.94 0.1M
2023-05-26 18.20 18.45 17.99 18.27 0.1M
2023-05-25 18.62 18.62 18.12 18.13 0.1M
2023-05-24 19.15 19.17 18.65 18.73 0.1M
2023-05-23 19.04 19.43 19.04 19.16 0.1M
2023-05-22 19.19 19.40 19.01 19.09 0.1M
2023-05-19 18.84 19.12 18.60 19.06 0.2M
2023-05-18 18.23 18.71 18.23 18.66 0.1M
2023-05-17 18.27 18.41 18.10 18.34 0.2M
2023-05-16 18.35 18.76 17.97 18.21 0.2M
2023-05-15 18.31 18.67 18.18 18.49 0.2M
2023-05-12 17.77 18.44 17.76 18.29 0.2M
2023-05-11 17.29 17.68 16.56 17.59 0.2M
2023-05-10 16.52 16.52 16.19 16.36 0.2M
2023-05-09 16.19 16.41 15.93 16.25 0.1M
2023-05-08 16.27 16.57 15.53 16.11 0.1M
2023-05-05 16.05 16.35 15.93 16.24 0.1M
2023-05-04 15.95 15.99 15.56 15.76 0.1M
2023-05-03 16.27 16.47 15.85 16.17 0.1M
2023-05-02 16.46 16.49 16.02 16.18 0.1M
2023-05-01 16.42 16.64 16.34 16.51 0.1M
2023-04-28 16.22 16.53 16.22 16.41 0.1M
2023-04-27 16.02 16.28 16.02 16.19 0.1M
2023-04-26 15.79 16.11 15.79 15.93 0.1M
2023-04-25 15.98 16.62 15.79 15.93 0.1M
2023-04-24 16.49 16.64 16.13 16.18 0.1M
2023-04-21 16.48 16.63 16.27 16.45 0.2M
2023-04-20 16.40 16.69 16.30 16.50 0.1M
2023-04-19 16.72 16.72 16.49 16.59 0.1M
2023-04-18 16.79 16.86 16.46 16.59 0.1M
2023-04-17 16.73 16.80 16.62 16.74 0.1M
2023-04-14 16.75 17.06 16.51 16.74 0.1M
2023-04-13 16.69 16.93 16.50 16.81 0.1M
2023-04-12 16.66 16.74 16.41 16.59 0.1M
2023-04-11 16.40 16.63 16.01 16.48 0.2M
2023-04-10 16.20 16.56 16.10 16.41 0.3M
2023-04-06 16.20 16.31 15.94 16.23 0.1M
2023-04-05 16.02 16.23 15.91 16.12 0.1M
2023-04-04 16.57 16.57 15.98 16.07 0.2M
2023-04-03 16.53 16.77 16.44 16.52 0.2M
2023-03-31 16.41 16.66 16.26 16.59 0.2M
2023-03-30 16.34 16.41 16.04 16.24 0.1M
2023-03-29 16.27 16.37 16.06 16.19 0.1M
2023-03-28 15.89 16.23 15.89 16.17 0.1M
2023-03-27 15.83 16.19 15.76 15.96 0.1M
2023-03-24 15.64 15.90 15.29 15.68 0.1M
2023-03-23 15.69 16.14 15.43 15.50 0.2M
2023-03-22 16.00 16.19 15.62 15.64 0.2M
2023-03-21 16.19 16.42 15.87 16.03 0.2M
2023-03-20 15.59 16.12 15.50 15.80 0.2M
2023-03-17 15.82 15.82 15.36 15.41 0.6M
2023-03-16 15.39 16.15 15.23 15.75 0.2M
2023-03-15 15.70 15.88 15.28 15.55 0.3M
2023-03-14 15.95 17.08 15.71 15.82 0.2M
2023-03-13 16.12 16.12 15.56 15.61 0.2M
2023-03-10 16.58 16.81 16.35 16.40 0.1M
2023-03-09 17.04 17.17 16.70 16.72 0.2M
2023-03-08 16.89 17.07 16.83 16.98 0.2M
2023-03-07 16.86 16.99 16.71 16.84 0.1M
2023-03-06 17.09 17.51 16.69 16.86 0.3M
2023-03-03 17.03 17.19 16.79 17.09 0.2M
2023-03-02 17.17 17.17 16.62 16.82 0.1M
2023-03-01 16.76 17.23 16.56 17.02 0.2M
2023-02-28 16.50 16.87 16.13 16.73 0.2M
2023-02-27 16.58 16.90 16.29 16.54 0.1M
2023-02-24 16.55 16.64 16.13 16.27 0.2M
2023-02-23 16.78 17.14 16.68 16.89 0.1M
2023-02-22 16.95 17.17 16.63 16.70 0.2M
2023-02-21 16.62 17.65 16.62 17.11 0.2M
2023-02-17 16.33 17.09 16.07 16.91 0.4M
2023-02-16 17.29 17.48 15.32 16.27 0.4M
2023-02-15 17.86 18.42 17.67 18.37 0.2M
2023-02-14 18.09 18.23 17.88 17.93 0.1M
2023-02-13 17.99 18.10 17.92 18.10 0.1M
2023-02-10 17.81 18.10 17.81 17.96 0.2M
2023-02-09 18.38 18.64 17.87 17.96 0.1M
2023-02-08 18.48 18.63 18.17 18.30 0.1M
2023-02-07 18.55 18.68 18.29 18.58 0.1M
2023-02-06 18.66 18.78 18.49 18.55 0.1M
2023-02-03 18.71 19.01 18.67 18.73 0.2M
2023-02-02 18.43 18.89 18.43 18.84 0.1M
2023-02-01 17.97 18.42 17.97 18.36 0.1M
2023-01-31 17.60 18.17 17.60 18.10 0.2M
2023-01-30 17.51 17.81 17.50 17.52 0.1M
2023-01-27 17.37 17.78 17.37 17.60 0.1M
2023-01-26 17.59 17.66 17.42 17.53 0.1M
2023-01-25 17.46 17.85 17.32 17.57 0.1M
2023-01-24 17.50 17.75 17.39 17.57 0.1M
2023-01-23 17.22 17.68 17.07 17.62 0.1M
2023-01-20 17.12 17.30 16.78 17.22 0.1M
2023-01-19 16.78 17.10 16.60 17.02 0.1M
2023-01-18 17.16 17.46 16.54 16.90 0.1M
2023-01-17 17.50 17.60 17.23 17.26 0.1M
2023-01-13 17.35 17.56 16.93 17.42 0.1M
2023-01-12 17.41 17.54 17.35 17.40 0.1M
2023-01-11 17.38 17.55 17.25 17.30 0.2M
2023-01-10 17.03 17.36 15.77 17.29 0.2M
2023-01-09 17.58 17.60 17.10 17.11 0.1M
2023-01-06 17.22 17.52 16.41 17.44 0.1M
2023-01-05 17.15 17.35 16.81 17.12 0.1M
2023-01-04 17.14 17.33 16.97 17.15 0.2M
2023-01-03 16.74 17.27 16.74 16.94 0.2M