On Holding AG

ONON
🏛️ 美国 →
42.47
最后更新: 2025-09-26
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 38.07 39.06 37.80 37.81 0.3M
2021-12-30 36.74 38.80 36.71 38.07 0.6M
2021-12-29 35.64 37.10 34.75 37.03 0.7M
2021-12-28 36.37 37.25 35.10 35.44 0.8M
2021-12-27 38.99 39.12 36.37 36.52 1.4M
2021-12-23 37.85 38.95 37.00 38.61 1.1M
2021-12-22 37.07 37.86 36.69 37.67 0.5M
2021-12-21 36.81 37.66 35.68 37.58 1.0M
2021-12-20 35.25 36.44 34.53 35.26 0.9M
2021-12-17 35.02 37.25 34.10 36.20 1.8M
2021-12-16 37.75 38.47 35.67 36.12 1.9M
2021-12-15 36.21 37.83 34.85 37.20 1.1M
2021-12-14 35.35 36.86 34.60 36.56 1.7M
2021-12-13 37.87 38.02 35.51 36.02 2.0M
2021-12-10 39.55 40.18 37.56 38.28 1.5M
2021-12-09 41.95 42.50 39.20 39.41 1.2M
2021-12-08 43.11 43.80 41.31 41.81 1.1M
2021-12-07 41.17 43.17 40.60 42.39 1.6M
2021-12-06 36.95 40.58 36.21 40.15 1.8M
2021-12-03 38.75 39.95 36.01 36.80 2.4M
2021-12-02 39.29 39.29 37.14 38.75 1.9M
2021-12-01 40.80 41.40 38.83 39.05 1.9M
2021-11-30 41.26 41.99 38.35 40.16 2.1M
2021-11-29 43.73 43.89 41.71 42.25 1.6M
2021-11-26 44.00 44.00 41.15 43.11 1.4M
2021-11-24 42.00 46.74 42.00 45.71 1.9M
2021-11-23 42.16 45.79 41.30 42.49 2.4M
2021-11-22 45.19 45.45 41.10 42.56 2.2M
2021-11-19 48.39 48.97 42.21 44.94 3.8M
2021-11-18 50.10 50.72 44.95 45.00 3.1M
2021-11-17 43.05 55.87 43.05 51.45 8.0M
2021-11-16 39.40 46.70 39.30 45.61 8.9M
2021-11-15 37.75 38.72 36.10 36.43 2.1M
2021-11-12 37.55 37.68 35.85 37.20 0.7M
2021-11-11 37.52 37.79 35.55 37.01 0.8M
2021-11-10 37.43 38.93 36.91 37.19 0.8M
2021-11-09 38.21 39.42 37.51 37.85 1.1M
2021-11-08 39.48 39.55 36.90 38.24 2.0M
2021-11-05 38.08 39.80 37.89 39.19 1.0M
2021-11-04 38.65 38.70 36.19 37.63 1.2M
2021-11-03 35.41 38.76 35.33 38.45 1.6M
2021-11-02 36.77 36.96 35.21 35.41 0.5M
2021-11-01 34.45 36.79 34.22 36.58 1.0M
2021-10-29 33.36 34.50 33.04 34.16 0.4M
2021-10-28 34.36 35.43 32.93 33.70 0.9M
2021-10-27 35.90 35.90 33.68 34.00 1.2M
2021-10-26 35.24 36.50 34.65 35.58 1.6M
2021-10-25 33.37 36.20 33.01 34.98 1.2M
2021-10-22 33.68 34.08 32.50 33.26 0.8M
2021-10-21 31.18 33.85 31.18 33.71 1.3M
2021-10-20 30.31 32.50 30.10 31.36 1.3M
2021-10-19 30.57 30.90 29.41 29.77 0.6M
2021-10-18 29.72 30.52 29.35 30.07 0.6M
2021-10-15 29.63 31.06 29.60 29.72 0.4M
2021-10-14 31.18 31.22 29.15 29.57 1.2M
2021-10-13 30.80 31.35 30.65 30.70 0.7M
2021-10-12 31.31 32.50 30.11 30.54 1.2M
2021-10-11 30.30 31.62 30.30 30.69 1.3M
2021-10-08 30.04 30.42 29.01 30.07 0.6M
2021-10-07 29.59 30.97 29.29 29.84 0.6M
2021-10-06 30.00 30.22 29.22 29.59 0.7M
2021-10-05 29.09 31.18 28.93 30.44 1.4M
2021-10-04 29.12 30.24 28.10 29.09 1.3M
2021-10-01 30.14 30.98 29.80 30.50 1.1M
2021-09-30 30.90 32.40 30.06 30.13 1.5M
2021-09-29 32.24 33.24 30.31 30.90 2.4M
2021-09-28 32.62 33.04 31.85 32.00 1.8M
2021-09-27 35.71 35.99 32.92 33.37 1.8M
2021-09-24 37.20 37.32 35.60 36.02 1.2M
2021-09-23 36.55 37.68 35.84 37.34 0.9M
2021-09-22 39.40 39.80 35.55 35.75 1.7M
2021-09-21 37.78 39.01 36.01 38.64 1.3M
2021-09-20 38.00 38.00 34.35 36.01 2.8M
2021-09-17 39.64 40.80 38.15 38.95 3.7M
2021-09-16 36.00 40.13 35.90 37.49 6.5M
2021-09-15 35.40 38.00 34.50 35.00 13.8M