普雷克萨斯

PLXS
🏛️ 美国 →
147.22
最后更新: 2025-10-02
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
2025-10-02 147.07 147.48 145.26 147.22 0.2M
2025-10-01 143.70 146.37 142.79 146.03 0.2M
2025-09-30 142.96 145.15 142.96 144.69 0.2M
2025-09-29 143.72 144.51 141.10 143.27 0.2M
2025-09-26 140.32 143.40 139.85 143.27 0.1M
2025-09-25 142.20 143.16 138.75 140.94 0.2M
2025-09-24 145.72 147.06 142.87 143.72 0.2M
2025-09-23 144.40 146.45 143.80 145.34 0.3M
2025-09-22 141.58 143.99 141.11 143.62 0.2M
2025-09-19 142.93 142.93 138.88 141.00 0.7M
2025-09-18 139.58 143.48 139.17 142.76 0.2M
2025-09-17 137.90 140.12 136.81 138.26 0.2M
2025-09-16 137.55 137.80 135.46 137.62 0.2M
2025-09-15 138.13 140.11 137.15 137.51 0.1M
2025-09-12 140.55 140.59 137.21 138.06 0.2M
2025-09-11 137.98 141.24 137.66 140.78 0.2M
2025-09-10 136.29 137.98 136.21 137.63 0.1M
2025-09-09 137.12 137.58 135.89 136.51 0.1M
2025-09-08 139.15 140.11 137.50 137.91 0.2M
2025-09-05 138.37 140.19 135.90 138.97 0.1M
2025-09-04 135.57 138.03 135.57 137.77 0.1M
2025-09-03 134.94 136.10 133.12 134.96 0.1M
2025-09-02 134.54 135.48 133.69 135.12 0.1M
2025-08-29 139.00 140.01 136.58 137.01 0.1M
2025-08-28 138.81 139.69 138.22 139.62 0.1M
2025-08-27 136.78 138.80 136.78 138.62 0.1M
2025-08-26 137.21 139.01 136.23 136.56 0.1M
2025-08-25 137.41 138.71 136.06 137.04 0.1M
2025-08-22 131.66 137.76 131.37 137.26 0.2M
2025-08-21 128.38 130.66 126.86 130.55 0.1M
2025-08-20 130.44 130.84 127.78 128.72 0.1M
2025-08-19 131.21 132.67 130.62 130.98 0.1M
2025-08-18 130.98 132.10 130.79 131.21 0.1M
2025-08-15 133.13 133.89 130.23 130.97 0.1M
2025-08-14 133.85 133.85 131.18 132.68 0.1M
2025-08-13 133.97 138.50 133.31 135.74 0.3M
2025-08-12 129.38 133.12 128.86 133.06 0.1M
2025-08-11 129.64 130.38 127.84 128.51 0.1M
2025-08-08 128.43 130.88 128.43 129.63 0.1M
2025-08-07 128.96 129.19 127.16 127.85 0.1M
2025-08-06 130.42 130.46 127.50 127.96 0.1M
2025-08-05 130.18 130.83 128.08 130.53 0.2M
2025-08-04 126.36 130.67 125.92 129.62 0.2M
2025-08-01 125.63 126.91 124.49 125.16 0.2M
2025-07-31 127.59 128.89 126.41 127.50 0.2M
2025-07-30 129.05 129.11 126.61 127.84 0.2M
2025-07-29 125.90 128.98 125.90 128.52 0.2M
2025-07-28 123.52 125.15 123.36 124.70 0.2M
2025-07-25 121.35 125.06 121.06 123.25 0.6M
2025-07-24 125.10 127.54 115.35 118.29 0.6M
2025-07-23 134.80 135.25 133.40 133.83 0.2M
2025-07-22 135.08 135.08 133.10 133.62 0.2M
2025-07-21 134.91 137.92 134.60 135.56 0.2M
2025-07-18 139.93 140.15 134.28 134.79 0.2M
2025-07-17 136.85 140.01 136.31 138.86 0.2M
2025-07-16 134.74 137.70 133.48 137.11 0.2M
2025-07-15 133.90 137.19 133.80 134.55 0.2M
2025-07-14 133.25 134.41 132.41 133.11 0.1M
2025-07-11 135.43 135.43 133.55 133.93 0.1M
2025-07-10 135.85 137.76 135.15 136.06 0.2M
2025-07-09 137.25 138.23 134.48 135.76 0.1M
2025-07-08 137.70 138.76 136.16 136.38 0.2M
2025-07-07 138.72 140.42 136.80 137.06 0.2M
2025-07-03 139.75 141.34 137.81 140.00 0.1M
2025-07-02 137.14 139.45 135.56 139.10 0.2M
2025-07-01 134.51 138.49 134.43 136.76 0.2M
2025-06-30 136.50 136.50 134.58 135.31 0.1M
2025-06-27 136.28 137.90 134.03 135.53 0.7M
2025-06-26 134.87 136.39 134.36 136.15 0.1M
2025-06-25 135.46 136.16 134.11 134.31 0.1M
2025-06-24 134.90 135.76 133.68 135.41 0.1M
2025-06-23 130.73 133.75 130.20 133.71 0.1M
2025-06-20 131.44 132.55 129.84 130.72 0.3M
2025-06-18 130.64 132.90 130.56 130.86 0.1M
2025-06-17 130.24 133.11 130.24 130.84 0.2M
2025-06-16 131.33 132.80 130.70 130.96 0.1M
2025-06-13 132.00 132.69 129.84 130.22 0.1M
2025-06-12 133.76 134.66 131.71 133.38 0.2M
2025-06-11 135.69 136.02 134.30 134.63 0.2M
2025-06-10 135.48 136.25 134.36 135.38 0.1M
2025-06-09 133.78 135.46 133.78 134.97 0.1M
2025-06-06 133.35 133.71 131.71 132.86 0.1M
2025-06-05 132.21 132.79 130.88 131.49 0.1M
2025-06-04 132.94 133.32 131.60 131.88 0.1M
2025-06-03 130.51 133.35 130.51 133.03 0.1M
2025-06-02 130.67 131.59 129.01 130.57 0.1M
2025-05-30 130.77 131.68 129.00 131.26 0.2M
2025-05-29 131.14 132.69 129.35 131.73 0.1M
2025-05-28 132.74 133.98 130.27 130.64 0.1M
2025-05-27 131.04 132.80 130.68 132.74 0.1M
2025-05-23 127.94 130.26 127.94 129.57 0.1M
2025-05-22 129.69 131.24 129.14 130.46 0.1M
2025-05-21 131.01 132.12 129.73 130.26 0.1M
2025-05-20 132.20 133.65 131.77 132.17 0.1M
2025-05-19 132.33 133.65 126.52 132.95 0.1M
2025-05-16 132.63 135.21 131.80 134.28 0.1M
2025-05-15 132.41 133.64 131.96 132.70 0.2M
2025-05-14 133.44 134.50 131.90 132.09 0.1M
2025-05-13 132.09 134.29 131.49 133.35 0.1M
2025-05-12 131.67 132.67 130.00 131.36 0.1M
2025-05-09 127.25 127.48 125.43 126.09 0.1M
2025-05-08 127.32 128.38 125.45 126.54 0.1M
2025-05-07 126.26 126.55 124.76 125.83 0.1M
2025-05-06 124.09 125.99 123.35 125.46 0.1M
2025-05-05 125.88 127.97 125.56 125.63 0.1M
2025-05-02 126.05 128.58 125.74 127.82 0.1M
2025-05-01 122.48 125.34 120.60 124.16 0.2M
2025-04-30 123.85 124.02 120.55 122.43 0.2M
2025-04-29 124.97 126.03 122.87 125.81 0.2M
2025-04-28 126.91 128.34 124.33 125.70 0.1M
2025-04-25 123.57 126.96 123.32 126.80 0.1M
2025-04-24 126.36 128.32 122.36 125.35 0.2M
2025-04-23 127.52 130.55 126.66 127.17 0.3M
2025-04-22 122.48 124.32 121.35 124.11 0.2M
2025-04-21 121.19 121.59 119.05 121.02 0.1M
2025-04-17 121.96 123.32 120.71 122.66 0.1M
2025-04-16 120.76 122.47 118.88 121.92 0.1M
2025-04-15 118.54 122.64 118.54 122.18 0.2M
2025-04-14 121.79 123.02 118.18 121.28 0.2M
2025-04-11 118.37 120.78 116.95 119.39 0.2M
2025-04-10 120.42 122.57 116.98 119.18 0.3M
2025-04-09 110.50 126.37 108.22 124.45 0.3M
2025-04-08 116.06 118.58 108.86 110.95 0.3M
2025-04-07 103.43 118.29 103.43 112.82 0.4M
2025-04-04 110.52 113.97 109.01 112.24 0.3M
2025-04-03 123.05 124.52 114.96 116.03 0.2M
2025-04-02 126.22 130.30 125.86 130.05 0.2M
2025-04-01 127.29 128.70 125.94 127.42 0.2M
2025-03-31 125.73 128.74 125.20 128.13 0.2M
2025-03-28 129.46 130.17 126.08 127.77 0.1M
2025-03-27 130.64 130.64 128.39 129.99 0.1M
2025-03-26 132.36 132.36 129.24 130.24 0.1M
2025-03-25 132.04 133.28 127.75 132.12 0.2M
2025-03-24 130.74 132.98 129.83 132.80 0.2M
2025-03-21 127.48 128.50 125.99 128.21 0.7M
2025-03-20 126.10 129.90 126.10 129.09 0.2M
2025-03-19 124.14 127.82 124.14 127.26 0.2M
2025-03-18 124.52 125.52 123.62 123.78 0.3M
2025-03-17 123.62 125.95 123.09 125.16 0.2M
2025-03-14 121.68 124.54 120.61 124.21 0.2M
2025-03-13 122.79 123.17 120.07 120.51 0.2M
2025-03-12 123.84 124.65 122.47 123.14 0.2M
2025-03-11 121.72 125.60 121.10 122.87 0.2M
2025-03-10 123.40 123.65 119.32 121.09 0.2M
2025-03-07 124.39 125.12 121.36 124.76 0.1M
2025-03-06 125.68 127.03 124.10 124.33 0.1M
2025-03-05 126.42 128.27 125.83 127.41 0.1M
2025-03-04 127.36 128.34 125.25 125.84 0.2M
2025-03-03 132.92 134.16 126.95 127.56 0.2M
2025-02-28 131.21 133.17 130.59 132.92 0.2M
2025-02-27 134.94 135.75 131.58 131.84 0.2M
2025-02-26 134.29 136.80 134.20 135.08 0.1M
2025-02-25 136.70 136.70 133.92 134.31 0.2M
2025-02-24 137.89 138.58 136.01 136.25 0.2M
2025-02-21 141.42 141.42 136.94 137.34 0.1M
2025-02-20 140.30 141.00 137.60 139.66 0.2M
2025-02-19 137.94 140.42 137.82 140.08 0.2M
2025-02-18 139.38 140.86 138.74 139.09 0.2M
2025-02-14 140.55 141.05 138.30 139.19 0.2M
2025-02-13 139.49 139.96 138.25 139.85 0.2M
2025-02-12 138.91 140.09 138.07 139.37 0.2M
2025-02-11 140.16 142.42 140.16 140.83 0.2M
2025-02-10 141.46 143.47 140.69 141.76 0.1M
2025-02-07 141.50 143.51 139.99 141.13 0.2M
2025-02-06 142.50 142.97 141.28 141.95 0.2M
2025-02-05 140.57 143.79 139.25 142.39 0.2M
2025-02-04 138.07 140.99 138.00 140.34 0.2M
2025-02-03 136.96 141.00 136.21 138.71 0.2M
2025-01-31 143.96 144.50 141.26 141.71 0.2M
2025-01-30 145.50 146.97 142.63 143.33 0.1M
2025-01-29 144.57 146.33 142.50 143.42 0.2M
2025-01-28 144.69 145.28 142.02 144.53 0.2M
2025-01-27 150.83 152.76 143.21 143.55 0.3M
2025-01-24 152.54 155.84 151.80 152.49 0.3M
2025-01-23 150.50 159.90 150.50 153.30 0.4M
2025-01-22 170.38 172.89 170.11 170.49 0.3M
2025-01-21 168.67 171.47 167.84 170.32 0.2M
2025-01-17 165.81 167.53 165.52 167.36 0.2M
2025-01-16 167.88 168.59 164.75 164.94 0.2M
2025-01-15 168.77 168.77 165.70 167.08 0.1M
2025-01-14 163.01 166.01 163.01 165.72 0.2M
2025-01-13 158.77 162.17 158.77 162.00 0.1M
2025-01-10 160.70 161.53 158.10 161.20 0.1M
2025-01-08 158.72 163.49 157.16 163.47 0.1M
2025-01-07 158.06 160.11 157.15 159.72 0.2M
2025-01-06 158.05 160.56 156.79 157.71 0.1M
2025-01-03 155.24 157.98 155.10 157.91 0.1M
2025-01-02 157.17 158.87 154.39 155.22 0.1M