KLA Corp

K1LA34
🏛️ 巴西 →
1,482.12
最后更新: 2025-10-03
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
2025-10-03 1,482.12 1,482.12 1,482.12 1,482.12 0.0M
2025-10-02 1,510.95 1,526.08 1,506.67 1,526.08 0.0M
2025-10-01 1,508.03 1,508.03 1,508.03 1,508.03 0.0M
2025-09-30 1,412.90 1,426.86 1,412.90 1,426.86 0.0M
2025-09-29 1,429.94 1,429.94 1,420.78 1,420.78 0.0M
2025-09-26 1,427.22 1,427.22 1,427.22 1,427.22 0.0M
2025-09-25 1,421.78 1,421.78 1,418.57 1,421.42 0.0M
2025-09-24 1,414.23 1,422.20 1,406.67 1,422.20 0.0M
2025-09-23 1,417.12 1,417.12 1,417.12 1,417.12 0.0M
2025-09-22 1,431.69 1,431.70 1,431.69 1,431.70 0.0M
2025-09-19 1,395.80 1,395.80 1,392.80 1,392.80 0.0M
2025-09-18 1,363.56 1,410.00 1,363.56 1,391.21 0.0M
2025-09-17 1,313.92 1,313.92 1,313.92 1,313.92 0.0M
2025-09-16 1,313.20 1,313.20 1,313.20 1,313.20 0.0M
2025-09-15 1,292.20 1,313.21 1,292.20 1,313.21 0.0M
2025-09-12 1,296.13 1,296.13 1,296.13 1,296.13 0.0M
2025-09-11 1,264.00 1,299.00 1,264.00 1,299.00 0.0M
2025-09-10 1,253.00 1,254.95 1,253.00 1,254.95 0.0M
2025-09-09 1,235.75 1,246.33 1,235.75 1,245.85 0.0M
2025-09-08 1,257.26 1,257.26 1,257.26 1,257.26 0.0M
2025-09-05 1,220.23 1,223.32 1,220.23 1,223.32 0.0M
2025-09-04 1,183.90 1,183.90 1,183.90 1,183.90 0.0M
2025-09-03 1,141.87 1,141.87 1,141.87 1,141.87 0.0M
2025-09-02 1,151.23 1,159.67 1,151.23 1,159.67 0.0M
2025-09-01 1,176.49 1,176.49 1,176.49 1,176.49 0.0M
2025-08-28 1,211.62 1,211.62 1,207.55 1,207.55 0.0M
2025-08-27 1,201.70 1,201.70 1,201.70 1,201.70 0.0M
2025-08-25 1,195.00 1,195.00 1,190.48 1,190.48 0.0M
2025-08-22 1,199.00 1,199.00 1,186.51 1,186.51 0.0M
2025-08-20 1,185.26 1,185.26 1,185.26 1,185.26 0.0M
2025-08-19 1,207.31 1,207.31 1,207.31 1,207.31 0.0M
2025-08-18 1,194.34 1,202.12 1,194.34 1,200.27 0.0M
2025-08-14 1,286.50 1,286.50 1,286.50 1,286.50 0.0M
2025-08-13 1,266.07 1,282.61 1,266.07 1,282.61 0.0M
2025-08-12 1,249.66 1,258.36 1,248.25 1,258.36 0.0M
2025-08-11 1,245.75 1,245.75 1,245.75 1,245.75 0.0M
2025-08-08 1,234.09 1,237.65 1,234.09 1,237.65 0.0M
2025-08-05 1,209.44 1,215.31 1,209.44 1,215.31 0.0M
2025-08-04 1,261.16 1,261.16 1,261.16 1,261.16 0.0M
2025-07-31 1,251.75 1,251.75 1,251.75 1,251.75 0.0M
2025-07-30 1,278.91 1,278.91 1,278.91 1,278.91 0.0M
2025-07-29 1,282.44 1,282.44 1,277.33 1,277.33 0.0M
2025-07-28 1,292.36 1,298.09 1,292.36 1,296.80 0.0M
2025-07-25 1,230.65 1,254.01 1,229.45 1,252.77 0.0M
2025-07-23 1,231.00 1,234.49 1,231.00 1,234.49 0.0M
2025-07-22 1,276.51 1,276.51 1,247.00 1,247.00 0.0M
2025-07-21 1,310.00 1,313.50 1,309.11 1,309.11 0.0M
2025-07-18 1,309.70 1,309.70 1,309.70 1,309.70 0.0M
2025-07-17 1,300.00 1,300.00 1,300.00 1,300.00 0.0M
2025-07-16 1,264.00 1,264.00 1,264.00 1,264.00 0.0M
2025-07-15 1,296.00 1,308.19 1,296.00 1,308.19 0.0M
2025-07-14 1,273.03 1,284.70 1,259.85 1,284.70 0.0M
2025-07-11 1,295.00 1,295.00 1,295.00 1,295.00 0.0M
2025-07-10 1,280.45 1,286.66 1,280.45 1,286.66 0.0M
2025-07-09 1,262.00 1,273.00 1,262.00 1,273.00 0.0M
2025-07-08 1,240.00 1,261.20 1,240.00 1,261.20 0.0M
2025-07-07 1,246.40 1,250.82 1,244.13 1,244.13 0.0M
2025-07-03 1,257.00 1,257.00 1,257.00 1,257.00 0.0M
2025-07-02 1,234.56 1,252.22 1,234.56 1,252.22 0.0M
2025-07-01 1,211.99 1,211.99 1,211.99 1,211.99 0.0M
2025-06-30 1,210.51 1,210.51 1,210.51 1,210.51 0.0M
2025-06-27 1,234.80 1,234.80 1,217.00 1,217.00 0.0M
2025-06-26 1,246.00 1,246.00 1,240.40 1,240.40 0.0M
2025-06-25 1,234.15 1,234.15 1,232.39 1,232.39 0.0M
2025-06-24 1,223.29 1,223.29 1,223.29 1,223.29 0.0M
2025-06-20 1,182.30 1,182.30 1,182.30 1,182.30 0.0M
2025-06-18 1,218.00 1,218.00 1,202.29 1,202.29 0.0M
2025-06-17 1,250.00 1,250.00 1,227.87 1,227.87 0.0M
2025-06-16 1,201.20 1,217.56 1,201.20 1,217.56 0.0M
2025-06-13 1,207.36 1,207.36 1,204.19 1,204.19 0.0M
2025-06-12 1,210.00 1,210.00 1,210.00 1,210.00 0.0M
2025-06-10 1,187.00 1,187.00 1,187.00 1,187.00 0.0M
2025-06-09 1,160.00 1,160.00 1,160.00 1,160.00 0.0M
2025-06-06 1,119.47 1,119.47 1,119.47 1,119.47 0.0M
2025-06-05 1,095.03 1,095.03 1,095.03 1,095.03 0.0M
2025-06-03 1,092.86 1,094.99 1,092.86 1,094.99 0.0M
2025-06-02 1,074.99 1,080.70 1,074.99 1,080.70 0.0M
2025-05-30 1,078.06 1,078.06 1,078.06 1,078.06 0.0M
2025-05-29 1,127.27 1,127.27 1,127.27 1,127.27 0.0M
2025-05-28 1,125.45 1,130.00 1,125.45 1,130.00 0.0M
2025-05-27 1,119.00 1,119.00 1,119.00 1,119.00 0.0M
2025-05-23 1,064.00 1,064.00 1,064.00 1,064.00 0.0M
2025-05-22 1,085.31 1,098.38 1,081.56 1,086.43 0.0M
2025-05-21 1,120.61 1,120.61 1,120.61 1,120.61 0.0M
2025-05-20 1,110.10 1,110.51 1,110.10 1,110.51 0.0M
2025-05-15 1,138.11 1,138.11 1,133.77 1,133.77 0.0M
2025-05-14 1,114.15 1,114.15 1,114.15 1,114.15 0.0M
2025-05-13 1,105.17 1,114.15 1,105.17 1,114.15 0.0M
2025-05-12 1,080.81 1,080.81 1,080.56 1,080.56 0.0M
2025-05-09 988.36 990.04 988.36 990.04 0.0M
2025-05-06 976.81 976.81 976.81 976.81 0.0M
2025-05-05 990.01 990.01 990.01 990.01 0.0M
2025-05-02 988.87 988.87 988.87 988.87 0.0M
2025-04-30 986.19 986.19 986.19 986.19 0.0M
2025-04-29 975.34 975.34 975.34 975.34 0.0M
2025-04-28 978.02 978.02 978.02 978.02 0.0M
2025-04-24 977.20 977.20 977.20 977.20 0.0M
2025-04-23 940.13 940.13 940.13 940.13 0.0M
2025-04-15 990.76 990.76 990.76 990.76 0.0M
2025-04-10 956.57 956.57 954.61 954.61 0.0M
2025-04-09 921.00 1,003.95 921.00 1,003.95 0.0M
2025-04-08 893.66 893.66 893.66 893.66 0.0M
2025-04-07 847.59 878.69 847.59 878.69 0.0M
2025-04-04 858.00 858.00 857.46 857.46 0.0M
2025-04-03 908.97 908.97 908.97 908.97 0.0M
2025-04-02 958.88 973.25 958.88 973.25 0.0M
2025-04-01 955.30 960.26 953.92 960.26 0.0M
2025-03-28 977.00 977.00 967.89 967.89 0.0M
2025-03-27 1,006.59 1,014.00 1,005.01 1,014.00 0.0M
2025-03-26 1,013.61 1,013.61 1,013.61 1,013.61 0.0M
2025-03-25 1,031.25 1,031.25 1,029.03 1,029.03 0.0M
2025-03-24 1,048.22 1,050.53 1,048.22 1,050.53 0.0M
2025-03-21 1,010.67 1,013.32 1,006.90 1,006.90 0.0M
2025-03-20 1,009.62 1,009.63 1,009.62 1,009.63 0.0M
2025-03-19 1,015.70 1,015.70 1,015.70 1,015.70 0.0M
2025-03-18 1,002.43 1,002.43 1,002.43 1,002.43 0.0M
2025-03-17 1,023.50 1,023.50 1,023.50 1,023.50 0.0M
2025-03-14 1,025.32 1,025.32 1,025.32 1,025.32 0.0M
2025-03-13 982.86 982.86 982.86 982.86 0.0M
2025-03-12 981.24 981.24 981.24 981.24 0.0M
2025-03-11 976.37 976.37 976.37 976.37 0.0M
2025-03-10 988.90 988.90 988.90 988.90 0.0M
2025-03-07 995.87 1,025.29 991.82 1,025.29 0.0M
2025-03-06 1,002.78 1,021.54 987.41 995.87 0.0M
2025-03-05 1,028.39 1,028.39 1,028.39 1,028.39 0.0M
2025-02-28 1,027.02 1,040.21 1,027.02 1,034.13 0.0M
2025-02-27 1,027.96 1,027.96 1,027.96 1,027.96 0.0M
2025-02-26 1,069.85 1,069.85 1,069.85 1,069.85 0.0M
2025-02-25 1,065.13 1,065.13 1,045.38 1,048.64 0.0M
2025-02-24 1,083.78 1,083.78 1,071.32 1,071.32 0.0M
2025-02-21 1,075.00 1,075.00 1,075.00 1,075.00 0.0M
2025-02-20 1,119.47 1,119.47 1,104.98 1,104.98 0.0M
2025-02-19 1,096.37 1,103.24 1,096.37 1,102.53 0.0M
2025-02-18 1,075.19 1,076.87 1,072.33 1,072.33 0.0M
2025-02-14 1,067.32 1,067.32 1,067.32 1,067.32 0.0M
2025-02-13 1,099.10 1,099.10 1,096.26 1,096.26 0.0M
2025-02-12 1,076.82 1,085.45 1,076.82 1,085.45 0.0M
2025-02-11 1,092.20 1,092.20 1,092.20 1,092.20 0.0M
2025-02-10 1,080.00 1,086.41 1,080.00 1,086.41 0.0M
2025-02-07 1,081.73 1,081.73 1,081.73 1,081.73 0.0M
2025-02-06 1,095.32 1,095.32 1,095.32 1,095.32 0.0M
2025-02-05 1,089.35 1,101.83 1,089.35 1,101.83 0.0M
2025-02-04 1,082.49 1,082.49 1,081.08 1,081.08 0.0M
2025-02-03 1,088.10 1,088.10 1,081.61 1,081.61 0.0M
2025-01-31 1,106.50 1,108.00 1,076.77 1,077.34 0.0M
2025-01-29 1,045.52 1,045.52 1,045.52 1,045.52 0.0M
2025-01-28 1,020.57 1,040.95 1,020.57 1,040.95 0.0M
2025-01-27 1,042.99 1,042.99 1,021.00 1,031.40 0.0M
2025-01-24 1,108.15 1,108.15 1,108.15 1,108.15 0.0M
2025-01-23 1,110.00 1,123.03 1,110.00 1,123.03 0.0M
2025-01-22 1,153.29 1,153.29 1,153.29 1,153.29 0.0M
2025-01-21 1,159.90 1,170.96 1,151.61 1,170.96 0.0M
2025-01-17 1,145.80 1,145.80 1,145.80 1,145.80 0.0M
2025-01-16 1,150.00 1,157.56 1,141.79 1,141.79 0.0M
2025-01-15 1,066.02 1,087.00 1,066.02 1,087.00 0.0M
2025-01-14 1,051.64 1,051.64 1,051.64 1,051.64 0.0M
2025-01-13 1,054.17 1,054.17 1,051.60 1,051.60 0.0M
2025-01-10 1,044.67 1,049.83 1,035.28 1,045.88 0.0M
2025-01-08 1,050.46 1,058.58 1,044.67 1,044.67 0.0M
2025-01-07 990.04 1,068.55 990.04 1,050.46 0.0M
2025-01-06 1,055.52 1,055.52 1,052.01 1,052.01 0.0M
2025-01-03 992.20 1,012.78 980.66 1,012.78 0.0M
2025-01-02 983.91 983.91 983.91 983.91 0.0M