ONEOK Inc

O1KE34
🏛️ 巴西 →
193.77
最后更新: 2025-10-01
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
2021-12-22 164.03 164.03 164.03 164.03 0.0M
2021-12-21 166.20 166.20 166.20 166.20 0.0M
2021-12-14 169.55 169.55 168.17 168.17 0.0M
2021-12-13 170.00 170.00 170.00 170.00 0.0M
2021-12-08 174.06 174.06 174.06 174.06 0.0M
2021-12-07 177.82 177.82 177.82 177.82 0.0M
2021-12-06 172.56 172.56 172.56 172.56 0.0M
2021-12-03 173.74 173.78 173.74 173.78 0.0M
2021-12-01 170.18 170.18 169.16 169.16 0.0M
2021-11-19 173.29 173.29 173.29 173.29 0.0M
2021-11-16 173.29 173.29 173.29 173.29 0.0M
2021-11-10 174.97 174.97 174.97 174.97 0.0M
2021-11-09 179.10 179.10 179.10 179.10 0.0M
2021-11-05 177.48 178.38 177.48 178.38 0.0M
2021-11-03 179.50 179.50 177.85 177.85 0.0M
2021-10-29 179.02 179.02 179.02 179.02 0.0M
2021-10-21 181.00 181.00 181.00 181.00 0.0M
2021-10-20 180.13 180.13 180.13 180.13 0.0M
2021-10-15 177.99 177.99 177.99 177.99 0.0M
2021-10-14 177.60 177.99 177.60 177.99 0.0M
2021-10-13 172.04 172.04 172.04 172.04 0.0M
2021-10-11 172.21 172.21 171.19 171.19 0.0M
2021-10-07 167.30 167.30 167.30 167.30 0.0M
2021-10-05 165.00 165.00 165.00 165.00 0.0M
2021-10-04 165.00 165.00 165.00 165.00 0.0M
2021-09-24 152.86 152.86 152.86 152.86 0.0M
2021-09-23 140.00 140.00 140.00 140.00 0.0M
2021-09-21 141.28 141.28 141.28 141.28 0.0M
2021-09-17 146.33 146.33 145.60 145.60 0.0M
2021-09-09 138.99 138.99 138.99 138.99 0.0M
2021-09-08 138.18 139.02 138.18 139.02 0.0M
2021-09-06 139.34 139.34 139.26 139.26 0.0M
2021-09-02 138.04 138.04 138.04 138.04 0.0M
2021-09-01 135.52 135.52 135.52 135.52 0.0M
2021-08-30 139.02 139.02 138.60 138.60 0.0M
2021-08-25 140.28 140.28 140.00 140.00 0.0M
2021-08-23 140.56 140.56 140.56 140.56 0.0M
2021-08-20 136.17 136.17 136.17 136.17 0.0M
2021-08-19 134.12 134.12 133.19 133.19 0.0M
2021-08-17 135.10 135.10 135.10 135.10 0.0M
2021-08-09 136.00 136.00 136.00 136.00 0.0M
2021-08-04 133.06 133.06 133.06 133.06 0.0M
2021-08-03 133.85 133.85 133.85 133.85 0.0M
2021-08-02 132.41 132.41 132.41 132.41 0.0M
2021-07-29 134.76 134.76 134.76 134.76 0.0M
2021-07-26 138.04 138.04 138.04 138.04 0.0M
2021-07-19 131.60 131.60 130.76 130.76 0.0M
2021-07-16 137.48 137.48 137.48 137.48 0.0M
2021-07-15 139.50 139.50 139.50 139.50 0.0M
2021-07-14 140.13 140.13 140.13 140.13 0.0M
2021-07-08 143.52 143.52 143.52 143.52 0.0M
2021-07-06 145.65 145.65 145.65 145.65 0.0M
2021-07-02 142.55 142.55 142.55 142.55 0.0M
2021-06-30 140.00 140.28 140.00 140.28 0.0M
2021-06-23 137.90 137.90 137.90 137.90 0.0M
2021-06-22 138.00 138.00 138.00 138.00 0.0M
2021-06-14 141.68 141.68 141.68 141.68 0.0M
2021-06-08 140.55 140.55 140.55 140.55 0.0M
2021-06-01 138.88 138.88 138.88 138.88 0.0M
2021-05-28 140.56 140.56 137.90 137.90 0.0M
2021-05-25 143.36 143.36 143.36 143.36 0.0M
2021-05-20 140.42 140.42 140.42 140.42 0.0M
2021-05-19 139.44 139.44 139.44 139.44 0.0M
2021-05-14 141.20 141.20 141.20 141.20 0.0M
2021-05-12 140.80 140.80 140.80 140.80 0.0M
2021-05-11 138.50 138.50 138.50 138.50 0.0M
2021-05-10 140.90 140.90 140.90 140.90 0.0M
2021-05-07 140.20 140.20 140.20 140.20 0.0M
2021-05-06 139.90 140.20 139.90 139.90 0.0M
2021-05-05 144.20 144.20 144.20 144.20 0.0M
2021-05-04 142.50 144.20 142.50 144.20 0.0M
2021-05-03 142.50 142.50 142.50 142.50 0.0M
2021-04-28 141.00 141.00 141.00 141.00 0.0M
2021-04-27 138.60 138.60 137.80 137.80 0.0M
2021-04-26 137.50 137.50 137.50 137.50 0.0M
2021-04-23 140.44 140.44 138.67 140.00 0.0M
2021-04-22 142.70 142.70 142.70 142.70 0.0M
2021-04-19 142.50 142.70 142.50 142.70 0.0M
2021-04-16 144.00 144.00 144.00 144.00 0.0M
2021-04-15 147.70 147.70 147.70 147.70 0.0M
2021-04-14 147.45 147.45 147.00 147.00 0.0M
2021-04-09 143.90 143.90 143.50 143.50 0.0M
2021-04-08 138.31 140.80 138.31 140.80 0.0M
2021-04-06 146.70 147.20 146.70 147.20 0.0M
2021-04-01 146.10 146.30 146.10 146.30 0.0M
2021-03-31 143.40 143.40 143.40 143.40 0.0M
2021-03-24 135.60 137.20 135.60 137.20 0.0M
2021-03-23 133.00 133.00 130.00 130.00 0.0M
2021-03-22 134.50 134.50 134.50 134.50 0.0M
2021-03-17 139.30 139.30 139.10 139.10 0.0M
2021-03-16 139.70 139.70 139.70 139.70 0.0M
2021-03-11 142.50 142.50 142.10 142.40 0.0M
2021-03-10 142.90 142.90 142.30 142.30 0.0M
2021-03-09 141.38 141.38 141.38 141.38 0.0M
2021-03-05 140.00 140.00 139.70 139.70 0.0M
2021-03-04 136.20 136.20 136.00 136.00 0.0M
2021-03-03 137.70 137.70 137.70 137.70 0.0M
2021-03-02 135.40 135.40 135.00 135.00 0.0M
2021-03-01 126.00 132.30 126.00 131.90 0.0M
2021-02-26 123.40 125.50 123.40 125.50 0.0M
2021-02-25 127.70 127.70 127.70 127.70 0.0M
2021-02-24 126.21 126.21 125.60 125.60 0.0M
2021-02-09 116.15 116.60 116.15 116.60 0.0M
2021-02-05 115.55 115.55 115.55 115.55 0.0M
2021-02-04 115.65 116.15 115.65 116.15 0.0M
2021-02-02 110.35 110.35 110.35 110.35 0.0M
2021-02-01 108.30 108.30 108.30 108.30 0.0M
2021-01-29 110.44 110.44 110.10 110.10 0.0M
2021-01-28 113.20 113.50 113.20 113.50 0.0M
2021-01-27 112.33 112.40 111.09 111.09 0.0M
2021-01-26 113.05 113.05 113.05 113.05 0.0M
2021-01-21 114.90 114.90 114.90 114.90 0.0M
2021-01-15 115.75 118.00 115.75 118.00 0.0M
2021-01-06 107.41 107.41 106.50 106.50 0.0M
2021-01-04 99.34 99.34 98.87 98.87 0.0M