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
2024-12-23 108.89 108.89 108.89 108.89 0.0M
2024-12-20 110.75 110.75 110.75 110.75 0.0M
2024-12-19 110.80 110.90 110.63 110.63 0.0M
2024-12-18 110.98 110.98 110.98 110.98 0.0M
2024-12-16 109.30 109.80 109.30 109.80 0.0M
2024-12-13 112.97 112.97 112.97 112.97 0.0M
2024-12-12 112.33 124.29 112.19 112.19 0.0M
2024-12-11 125.51 129.24 116.73 116.90 0.0M
2024-12-10 119.53 119.53 119.53 119.53 0.0M
2024-12-03 117.02 117.02 106.53 106.53 0.0M
2024-12-02 112.52 112.52 112.52 112.52 0.0M
2024-11-26 100.69 100.69 100.69 100.69 0.0M
2024-11-25 111.13 114.05 111.13 114.05 0.0M
2024-11-15 105.84 105.84 105.84 105.84 0.0M
2024-11-12 100.07 100.07 100.07 100.07 0.0M
2024-11-11 107.45 107.45 107.45 107.45 0.0M
2024-11-08 101.89 101.89 101.89 101.89 0.0M
2024-11-01 98.05 98.05 98.05 98.05 0.0M
2024-10-28 112.12 112.12 103.36 103.36 0.0M
2024-10-25 100.23 100.23 100.23 100.23 0.0M
2024-10-24 98.07 99.47 98.07 99.47 0.0M
2024-10-16 102.54 102.54 102.54 102.54 0.0M
2024-10-15 113.14 113.14 113.14 113.14 0.0M
2024-10-09 119.85 119.85 119.85 119.85 0.0M
2024-10-08 117.25 117.25 117.25 117.25 0.0M
2024-10-07 136.61 137.40 136.61 137.40 0.0M
2024-10-04 132.99 132.99 132.99 132.99 0.0M
2024-10-03 115.14 118.64 115.14 118.64 0.0M
2024-10-02 125.20 125.20 125.20 125.20 0.0M
2024-10-01 108.17 108.17 108.17 108.17 0.0M
2024-09-30 109.56 109.56 109.56 109.56 0.0M
2024-09-25 82.92 85.60 82.92 85.60 0.0M
2024-09-24 83.99 89.33 83.99 85.45 0.0M
2024-09-23 75.66 77.55 75.66 77.55 0.0M
2024-09-20 75.28 75.28 75.28 75.28 0.0M
2024-09-18 72.36 72.36 71.00 71.60 0.0M
2024-09-17 72.15 72.21 69.97 69.97 0.0M
2024-09-16 71.57 71.57 71.57 71.57 0.0M
2024-09-13 73.00 73.00 73.00 73.00 0.0M
2024-09-10 74.96 74.96 74.96 74.96 0.0M
2024-09-09 79.99 79.99 79.99 79.99 0.0M
2024-09-04 78.52 78.52 78.52 78.52 0.0M
2024-08-29 78.54 78.54 78.54 78.54 0.0M
2024-08-26 77.26 79.81 77.16 77.16 0.0M
2024-08-22 72.28 72.28 71.61 71.61 0.0M
2024-08-21 72.22 75.83 72.22 75.83 0.0M
2024-08-20 73.99 73.99 73.99 73.99 0.0M
2024-08-19 76.75 76.91 76.75 76.91 0.0M
2024-08-16 76.00 77.34 76.00 77.34 0.0M
2024-08-13 75.46 75.46 75.46 75.46 0.0M
2024-08-12 71.82 75.39 71.82 75.39 0.0M
2024-08-09 72.91 72.91 72.91 72.91 0.0M
2024-08-08 75.41 76.11 75.41 76.11 0.0M
2024-08-06 77.73 77.73 77.73 77.73 0.0M
2024-08-05 76.41 76.41 75.30 76.15 0.0M
2024-08-02 77.50 77.50 77.50 77.50 0.0M
2024-08-01 77.32 77.32 77.32 77.32 0.0M
2024-07-30 73.23 73.86 73.23 73.27 0.0M
2024-07-29 75.89 75.89 75.89 75.89 0.0M
2024-07-26 78.05 78.05 78.05 78.05 0.0M
2024-07-25 76.92 78.05 76.92 78.05 0.0M
2024-07-24 76.56 77.90 76.56 77.90 0.0M
2024-07-23 79.79 79.87 74.85 74.94 0.0M
2024-07-22 81.21 82.18 78.98 82.11 0.0M
2024-07-19 82.18 82.18 78.39 81.92 0.0M
2024-07-18 81.50 81.59 75.52 80.25 0.0M
2024-07-17 83.82 83.82 81.14 83.61 0.0M
2024-07-16 83.63 84.33 79.24 83.75 0.0M
2024-07-15 82.84 82.84 82.84 82.84 0.0M
2024-07-12 98.10 98.10 98.10 98.10 0.0M
2024-07-08 96.32 96.32 92.25 94.62 0.0M
2024-07-05 91.74 91.74 91.74 91.74 0.0M
2024-07-03 94.40 97.87 94.40 97.87 0.0M
2024-07-01 91.61 96.15 91.61 96.03 0.0M
2024-06-27 95.00 95.00 95.00 95.00 0.0M
2024-06-26 95.00 95.00 95.00 95.00 0.0M
2024-06-25 97.36 97.36 97.36 97.36 0.0M
2024-06-24 99.03 99.26 95.00 95.00 0.0M
2024-06-21 98.30 98.30 98.29 98.29 0.0M
2024-06-20 98.94 98.94 96.58 98.45 0.0M
2024-06-18 96.35 98.77 96.35 98.77 0.0M
2024-06-13 100.67 100.67 100.67 100.67 0.0M
2024-06-11 97.86 97.86 97.86 97.86 0.0M
2024-06-10 98.28 98.28 98.28 98.28 0.0M
2024-06-07 95.97 95.97 95.97 95.97 0.0M
2024-05-20 112.60 112.60 112.60 112.60 0.0M
2024-05-09 113.97 113.97 113.97 113.97 0.0M
2024-05-08 106.47 118.57 106.47 107.13 0.0M
2024-05-07 113.60 113.60 113.60 113.60 0.0M
2024-04-26 104.86 104.86 104.86 104.86 0.0M
2024-04-25 98.50 100.65 98.50 100.31 0.0M
2024-04-22 97.66 98.99 97.66 98.99 0.0M
2024-04-19 92.11 92.11 92.11 92.11 0.0M
2024-04-18 98.81 98.89 96.82 96.82 0.0M
2024-04-17 101.59 101.59 98.94 98.94 0.0M
2024-04-16 95.85 96.83 95.64 96.83 0.0M
2024-04-10 112.81 112.81 112.81 112.81 0.0M
2024-04-09 107.54 107.54 107.54 107.54 0.0M
2024-04-08 116.46 116.46 105.23 116.19 0.0M
2024-04-03 108.05 108.05 108.05 108.05 0.0M
2024-03-19 113.27 113.27 113.27 113.27 0.0M
2024-03-18 115.86 115.86 115.36 115.36 0.0M
2024-03-11 104.63 104.63 104.63 104.63 0.0M
2024-03-08 100.87 100.87 100.87 100.87 0.0M
2024-03-07 104.87 104.87 104.87 104.87 0.0M
2024-03-05 105.56 105.56 97.82 97.82 0.0M
2024-03-04 104.78 109.11 104.78 109.11 0.0M
2024-03-01 107.23 107.23 107.09 107.09 0.0M
2024-02-29 106.89 106.89 106.89 106.89 0.0M
2024-02-28 99.61 99.61 99.61 99.61 0.0M
2024-02-27 109.97 109.97 101.22 101.22 0.0M
2024-02-23 98.01 103.12 98.01 103.12 0.0M
2024-02-22 105.34 105.34 105.34 105.34 0.0M
2024-02-21 103.82 103.82 103.38 103.38 0.0M
2024-02-20 105.88 105.89 104.10 104.10 0.0M
2024-02-16 103.31 108.00 103.31 108.00 0.0M
2024-02-15 95.93 95.93 95.93 95.93 0.0M
2024-02-13 100.73 100.73 99.81 99.81 0.0M
2024-02-12 99.63 102.03 99.63 102.03 0.0M
2024-02-09 97.69 97.69 97.69 97.69 0.0M
2024-02-08 102.80 102.80 97.49 100.75 0.0M
2024-02-07 96.52 96.52 95.55 95.55 0.0M
2024-02-05 93.37 95.12 93.37 94.86 0.0M
2024-02-02 97.92 97.92 97.92 97.92 0.0M
2024-02-01 96.72 96.72 96.72 96.72 0.0M
2024-01-31 99.10 99.70 95.48 99.66 0.0M
2024-01-30 105.65 105.65 97.70 105.00 0.0M
2024-01-19 120.61 124.13 118.16 124.13 0.0M
2024-01-18 114.87 114.87 114.87 114.87 0.0M
2024-01-16 132.85 139.47 132.85 139.47 0.0M
2024-01-10 125.00 126.39 125.00 126.39 0.0M
2024-01-09 125.00 125.00 125.00 125.00 0.0M
2024-01-08 125.00 133.92 125.00 125.00 0.0M
2024-01-05 129.82 129.82 129.82 129.82 0.0M
2024-01-04 138.72 145.01 138.72 145.01 0.0M
2024-01-03 147.58 147.58 135.47 135.47 0.0M
2024-01-02 145.00 145.00 145.00 145.00 0.0M