金蝶国际ADR

KGDEY
🏛️ 美国 →
209.56
最后更新: 2025-09-24
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
2022-12-29 213.99 213.99 213.79 213.79 0.0M
2022-12-27 219.55 219.55 199.00 199.00 0.0M
2022-12-23 216.98 216.98 216.98 216.98 0.0M
2022-12-22 205.00 205.00 199.00 199.00 0.0M
2022-12-21 200.00 200.00 197.00 197.00 0.0M
2022-12-20 186.00 200.55 186.00 195.30 0.0M
2022-12-19 207.89 207.89 199.00 199.00 0.0M
2022-12-16 194.13 194.13 194.13 194.13 0.0M
2022-12-13 199.53 199.53 196.00 196.00 0.0M
2022-12-12 188.73 188.73 186.67 186.67 0.0M
2022-12-09 210.16 211.55 208.75 210.69 0.0M
2022-12-08 204.20 204.20 204.20 204.20 0.0M
2022-12-07 196.63 196.63 185.64 187.90 0.0M
2022-12-06 195.36 195.36 187.27 187.27 0.0M
2022-12-05 186.05 186.05 186.05 186.05 0.0M
2022-12-02 174.22 177.17 165.26 169.28 0.0M
2022-12-01 165.93 173.53 165.93 165.93 0.0M
2022-11-29 154.99 156.39 154.99 156.39 0.0M
2022-11-28 153.05 153.05 151.78 151.78 0.0M
2022-11-23 161.38 161.38 161.38 161.38 0.0M
2022-11-21 175.00 185.62 175.00 185.62 0.0M
2022-11-18 177.00 194.83 177.00 185.85 0.0M
2022-11-17 190.08 194.15 176.00 186.90 0.0M
2022-11-16 182.00 182.00 182.00 182.00 0.0M
2022-11-10 166.76 166.76 166.76 166.76 0.0M
2022-11-07 181.53 181.53 164.24 164.24 0.0M
2022-11-04 158.44 174.61 158.44 174.61 0.0M
2022-11-03 176.75 177.25 176.75 177.25 0.0M
2022-11-02 166.07 166.07 166.07 166.07 0.0M
2022-11-01 179.40 179.40 162.32 162.32 0.0M
2022-10-31 155.18 171.01 155.18 171.01 0.0M
2022-10-27 145.86 145.86 145.86 145.86 0.0M
2022-10-25 148.23 148.23 148.23 148.23 0.0M
2022-10-24 141.17 141.17 141.17 141.17 0.0M
2022-10-18 126.24 126.24 126.24 126.24 0.0M
2022-10-17 126.09 126.09 119.79 119.79 0.0M
2022-10-14 114.92 127.01 114.92 127.01 0.0M
2022-10-13 117.32 117.32 111.17 111.17 0.0M
2022-10-12 111.23 111.73 111.23 111.73 0.0M
2022-10-11 113.83 113.83 113.83 113.83 0.0M
2022-10-10 132.23 132.23 119.64 119.64 0.0M
2022-10-07 133.03 133.03 120.37 126.38 0.0M
2022-10-06 129.16 135.61 129.16 135.61 0.0M
2022-10-04 120.97 120.97 120.97 120.97 0.0M
2022-10-03 133.70 133.70 120.97 121.47 0.0M
2022-09-30 134.85 134.85 134.85 134.85 0.0M
2022-09-29 134.66 134.67 128.43 128.43 0.0M
2022-09-28 127.21 127.21 127.21 127.21 0.0M
2022-09-27 147.02 147.02 133.02 139.67 0.0M
2022-09-21 151.99 151.99 151.99 151.99 0.0M
2022-09-19 154.89 154.89 154.89 154.89 0.0M
2022-09-16 154.89 178.59 154.89 154.89 0.0M
2022-09-15 166.15 182.21 154.89 154.89 0.0M
2022-09-14 154.89 154.89 154.89 154.89 0.0M
2022-09-13 183.02 183.02 169.90 169.90 0.0M
2022-09-12 185.45 185.45 185.45 185.45 0.0M
2022-09-09 175.51 175.51 175.51 175.51 0.0M
2022-09-08 161.73 167.16 161.73 167.16 0.0M
2022-09-07 164.57 164.57 164.57 164.57 0.0M
2022-09-06 170.68 170.68 170.68 170.68 0.0M
2022-09-02 183.73 183.73 172.21 180.98 0.0M
2022-08-18 203.47 212.47 203.47 212.47 0.0M
2022-08-16 214.00 214.00 214.00 214.00 0.0M
2022-08-12 223.43 223.43 223.43 223.43 0.0M
2022-08-10 204.14 204.14 204.14 204.14 0.0M
2022-08-05 207.66 221.71 207.66 221.71 0.0M
2022-08-04 224.12 224.12 224.12 224.12 0.0M
2022-08-01 216.54 216.54 216.54 216.54 0.0M
2022-07-29 207.77 216.44 207.77 216.44 0.0M
2022-07-28 228.75 228.75 228.75 228.75 0.0M
2022-07-26 217.86 217.86 217.86 217.86 0.0M
2022-07-19 219.00 219.00 219.00 219.00 0.0M
2022-06-30 238.00 238.00 238.00 238.00 0.0M
2022-06-01 195.63 195.63 195.63 195.63 0.0M
2022-05-27 180.21 180.21 180.21 180.21 0.0M
2022-05-25 180.71 180.71 180.71 180.71 0.0M
2022-05-23 198.01 198.01 198.01 198.01 0.0M
2022-05-06 196.20 196.20 196.20 196.20 0.0M
2022-05-03 210.94 210.94 210.94 210.94 0.0M
2022-04-29 199.05 199.05 199.05 199.05 0.0M
2022-04-27 171.64 171.64 171.64 171.64 0.0M
2022-04-25 170.31 170.31 170.31 170.31 0.0M
2022-04-19 193.50 193.50 193.50 193.50 0.0M
2022-04-13 204.79 204.79 204.79 204.79 0.0M
2022-04-12 208.24 208.24 208.24 208.24 0.0M
2022-04-04 230.54 230.54 230.54 230.54 0.0M
2022-03-28 208.03 208.03 208.03 208.03 0.0M
2022-03-22 213.22 213.22 213.22 213.22 0.0M
2022-03-16 196.60 197.10 196.60 197.10 0.0M
2022-03-15 163.36 172.91 163.36 172.91 0.0M
2022-03-14 175.56 175.56 167.46 167.46 0.0M
2022-03-11 199.99 199.99 189.06 189.06 0.0M
2022-03-10 202.50 202.50 202.50 202.50 0.0M
2022-03-09 209.03 209.03 209.03 209.03 0.0M
2022-02-28 240.95 240.95 240.95 240.95 0.0M
2022-02-25 250.47 250.47 250.47 250.47 0.0M
2022-02-24 242.90 242.90 228.29 228.29 0.0M
2022-02-15 249.97 249.97 249.97 249.97 0.0M
2022-02-14 249.99 249.99 249.99 249.99 0.0M
2022-02-08 237.28 237.28 237.28 237.28 0.0M
2022-02-02 240.20 242.79 240.20 242.79 0.0M
2022-02-01 232.94 232.94 227.62 227.62 0.0M
2022-01-28 251.00 251.00 239.70 239.70 0.0M
2022-01-27 280.00 280.00 269.22 269.22 0.0M
2022-01-21 303.00 307.16 303.00 307.16 0.0M
2022-01-05 293.12 293.12 293.12 293.12 0.0M
2022-01-03 312.15 312.15 312.15 312.15 0.0M