Purecycle Technologies Holdings Corp

PCT
🏛️ 美国 →
13.12
最后更新: 2025-09-29
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 9.57 9.76 9.25 9.57 0.6M
2021-12-30 9.02 10.22 9.02 9.65 1.0M
2021-12-29 9.12 9.36 8.94 9.11 0.8M
2021-12-28 9.53 9.88 8.94 9.20 1.1M
2021-12-27 10.11 10.15 9.38 9.56 0.6M
2021-12-23 9.65 10.21 9.50 10.16 0.7M
2021-12-22 9.18 9.76 9.17 9.76 1.0M
2021-12-21 8.91 9.45 8.71 9.23 1.2M
2021-12-20 9.28 9.53 8.78 8.79 1.5M
2021-12-17 9.96 10.12 9.20 9.58 4.1M
2021-12-16 10.56 11.14 9.97 10.09 1.6M
2021-12-15 10.01 10.39 9.64 10.28 1.1M
2021-12-14 10.25 10.50 9.90 9.97 0.8M
2021-12-13 11.26 11.43 10.45 10.46 0.7M
2021-12-10 11.40 11.77 11.02 11.09 0.7M
2021-12-09 11.50 11.67 11.20 11.34 0.5M
2021-12-08 11.62 11.66 11.11 11.53 0.7M
2021-12-07 10.91 11.70 10.90 11.50 0.7M
2021-12-06 10.69 10.75 9.88 10.52 1.0M
2021-12-03 11.37 11.50 10.27 10.63 1.4M
2021-12-02 11.90 12.09 11.24 11.37 1.0M
2021-12-01 12.28 12.92 11.66 11.67 1.3M
2021-11-30 12.40 12.49 11.37 12.30 2.6M
2021-11-29 12.24 12.92 12.05 12.35 0.7M
2021-11-26 11.90 12.30 11.66 12.16 0.4M
2021-11-24 12.33 12.64 12.16 12.48 0.5M
2021-11-23 13.61 13.68 12.20 12.33 0.9M
2021-11-22 12.95 14.45 12.93 13.66 2.2M
2021-11-19 12.61 12.75 12.10 12.55 0.9M
2021-11-18 13.21 13.53 12.73 12.95 1.3M
2021-11-17 12.94 14.19 12.51 13.12 2.4M
2021-11-16 11.05 12.69 11.04 12.07 2.2M
2021-11-15 9.58 11.08 9.55 10.86 2.0M
2021-11-12 9.95 9.96 9.30 9.51 1.4M
2021-11-11 9.75 10.20 8.78 9.79 6.1M
2021-11-10 12.12 12.22 11.36 11.50 0.8M
2021-11-09 12.98 12.98 12.11 12.22 0.8M
2021-11-08 12.97 13.35 12.91 13.09 0.6M
2021-11-05 12.99 13.48 12.76 12.80 0.6M
2021-11-04 13.48 13.54 12.78 13.07 0.4M
2021-11-03 13.21 14.11 12.97 13.29 0.8M
2021-11-02 13.74 13.74 12.92 13.19 0.7M
2021-11-01 13.52 14.05 13.29 13.80 0.8M
2021-10-29 13.54 13.69 13.21 13.39 0.3M
2021-10-28 13.06 13.52 12.66 13.47 0.6M
2021-10-27 13.51 13.64 12.72 13.00 0.6M
2021-10-26 14.74 14.80 13.42 13.52 0.9M
2021-10-25 14.54 14.93 14.22 14.76 0.4M
2021-10-22 14.86 14.99 14.28 14.54 0.4M
2021-10-21 13.94 14.95 13.85 14.85 0.6M
2021-10-20 13.80 14.29 13.13 14.12 0.7M
2021-10-19 13.94 13.99 13.55 13.79 0.3M
2021-10-18 13.91 14.12 13.53 13.72 0.3M
2021-10-15 14.00 14.16 13.65 13.93 0.8M
2021-10-14 14.41 14.41 13.46 13.69 0.4M
2021-10-13 14.40 14.48 13.59 14.20 0.5M
2021-10-12 14.37 14.67 13.95 14.32 0.5M
2021-10-11 14.04 14.94 13.59 14.46 0.7M
2021-10-08 13.94 14.24 13.67 14.16 0.7M
2021-10-07 12.93 13.97 12.71 13.83 0.9M
2021-10-06 11.99 12.81 11.99 12.67 0.7M
2021-10-05 12.09 12.55 12.01 12.39 0.6M
2021-10-04 12.88 12.95 11.50 12.06 0.9M
2021-10-01 13.38 13.62 12.71 12.79 0.9M
2021-09-30 13.95 14.23 12.93 13.28 0.9M
2021-09-29 14.11 14.25 13.40 13.84 0.8M
2021-09-28 14.52 14.59 13.66 13.98 0.6M
2021-09-27 14.27 14.96 14.10 14.69 0.8M
2021-09-24 14.25 14.60 13.75 14.09 0.8M
2021-09-23 13.77 14.77 13.66 14.66 1.3M
2021-09-22 12.98 13.39 12.73 12.99 0.5M
2021-09-21 12.92 13.04 12.68 12.76 0.9M
2021-09-20 12.40 13.23 12.25 12.66 0.8M
2021-09-17 13.28 13.40 12.61 12.92 1.8M
2021-09-16 12.82 13.40 12.38 13.20 1.0M
2021-09-15 12.92 13.08 12.30 12.75 1.0M
2021-09-14 12.84 13.35 12.42 12.92 0.7M
2021-09-13 12.58 14.31 12.35 12.90 1.3M
2021-09-10 13.23 13.53 12.46 12.52 0.6M
2021-09-09 13.19 13.51 12.95 13.16 0.7M
2021-09-08 14.05 14.37 13.23 13.27 0.5M
2021-09-07 14.40 15.33 14.07 14.11 0.7M
2021-09-03 15.04 15.16 14.34 14.51 0.5M
2021-09-02 15.84 15.92 14.25 14.65 1.1M
2021-09-01 14.59 15.54 14.56 15.46 1.3M
2021-08-31 14.30 14.83 13.90 14.71 0.9M
2021-08-30 15.01 15.12 13.88 13.95 0.8M
2021-08-27 13.43 15.20 13.43 14.85 1.7M
2021-08-26 13.69 13.92 13.14 13.48 0.8M
2021-08-25 12.13 13.56 11.79 12.97 1.4M
2021-08-24 12.39 12.60 11.92 12.14 0.8M
2021-08-23 12.00 12.55 11.92 12.49 0.8M
2021-08-20 10.87 12.21 10.86 11.98 1.3M
2021-08-19 11.66 11.92 10.85 10.90 1.7M
2021-08-18 12.64 13.02 11.51 11.64 2.3M
2021-08-17 13.17 13.27 12.42 12.61 1.2M
2021-08-16 14.31 14.39 13.00 13.25 1.2M
2021-08-13 16.38 16.79 14.34 14.42 1.3M
2021-08-12 15.75 17.13 15.40 15.94 2.2M
2021-08-11 16.05 16.24 14.06 14.26 1.6M
2021-08-10 16.68 16.80 15.34 15.83 0.5M
2021-08-09 16.00 16.79 15.80 16.58 0.4M
2021-08-06 15.95 16.78 15.70 16.07 0.7M
2021-08-05 14.59 16.07 14.26 15.81 0.8M
2021-08-04 14.62 14.89 14.02 14.49 0.5M
2021-08-03 14.40 15.19 13.88 14.79 0.8M
2021-08-02 14.77 15.06 14.09 14.48 0.7M
2021-07-30 15.82 16.07 14.13 14.81 0.9M
2021-07-29 16.23 16.23 15.23 15.73 0.6M
2021-07-28 15.02 16.51 15.02 16.11 0.8M
2021-07-27 15.59 15.93 14.25 15.02 0.7M
2021-07-26 15.09 15.72 14.60 15.49 0.6M
2021-07-23 15.87 15.94 14.65 15.03 0.7M
2021-07-22 16.78 16.78 15.55 15.71 0.8M
2021-07-21 17.00 17.43 16.68 16.74 0.5M
2021-07-20 16.39 16.81 15.85 16.80 0.6M
2021-07-19 15.18 16.87 14.91 16.42 1.3M
2021-07-16 16.74 16.95 15.82 15.84 0.6M
2021-07-15 17.16 17.92 16.14 16.50 1.0M
2021-07-14 19.20 19.75 16.47 17.15 1.3M
2021-07-13 19.04 20.44 18.28 19.01 1.0M
2021-07-12 20.01 20.24 18.53 19.31 0.6M
2021-07-09 19.78 20.75 19.50 20.22 0.6M
2021-07-08 18.86 19.48 18.49 19.34 1.1M
2021-07-07 19.86 20.19 18.28 19.33 1.0M
2021-07-06 22.75 22.78 19.71 19.86 1.6M
2021-07-02 24.49 24.79 22.12 22.68 0.7M
2021-07-01 23.76 24.70 23.02 24.48 1.1M
2021-06-30 23.05 23.66 22.64 23.65 0.9M
2021-06-29 23.74 23.99 22.50 22.74 0.9M
2021-06-28 23.25 24.53 22.87 23.51 1.1M
2021-06-25 25.64 26.15 23.88 24.18 5.0M
2021-06-24 25.59 27.92 24.12 25.57 1.5M
2021-06-23 23.59 25.89 23.20 25.14 1.4M
2021-06-22 22.55 23.43 21.31 23.29 1.8M
2021-06-21 22.35 22.87 21.54 22.67 2.0M
2021-06-18 22.17 22.80 21.51 22.40 7.0M
2021-06-17 20.20 22.89 20.20 22.41 2.8M
2021-06-16 19.18 21.37 19.17 20.55 2.5M
2021-06-15 18.63 19.33 17.85 19.03 1.6M
2021-06-14 20.00 20.56 18.56 18.61 1.0M
2021-06-11 18.94 19.87 18.64 19.65 0.9M
2021-06-10 20.29 20.52 18.80 19.10 1.3M
2021-06-09 22.33 22.69 19.63 19.79 1.5M
2021-06-08 21.14 22.51 21.07 22.47 1.8M
2021-06-07 20.57 23.39 20.13 20.93 2.5M
2021-06-04 19.22 21.32 18.65 20.07 2.0M
2021-06-03 19.10 20.36 18.50 18.94 1.9M
2021-06-02 18.00 20.13 18.00 19.69 2.2M
2021-06-01 17.06 17.99 16.97 17.61 1.1M
2021-05-28 17.66 17.81 16.93 17.42 0.5M
2021-05-27 17.40 18.28 16.69 17.46 1.0M
2021-05-26 16.14 17.64 16.01 16.83 0.8M
2021-05-25 16.25 16.60 15.59 16.01 0.8M
2021-05-24 18.10 18.44 16.15 16.42 1.2M
2021-05-21 15.76 17.91 15.56 17.74 1.3M
2021-05-20 15.25 15.89 14.71 15.85 1.3M
2021-05-19 12.85 15.46 12.50 14.68 1.8M
2021-05-18 13.59 14.08 13.14 13.39 1.6M
2021-05-17 12.68 14.32 11.29 13.86 2.5M
2021-05-14 11.05 12.77 10.70 12.43 2.7M
2021-05-13 12.86 12.89 10.06 10.82 3.1M
2021-05-12 13.02 13.57 12.26 12.59 1.2M
2021-05-11 12.24 13.60 11.43 13.45 3.7M
2021-05-10 15.25 15.44 12.35 12.63 2.1M
2021-05-07 14.42 16.18 13.97 15.18 3.2M
2021-05-06 19.21 19.42 13.55 14.83 11.0M
2021-05-05 26.11 26.11 24.49 24.59 0.6M
2021-05-04 25.85 26.27 24.76 26.01 0.7M
2021-05-03 26.00 27.45 25.72 26.20 0.7M
2021-04-30 26.50 26.63 25.28 25.82 0.6M
2021-04-29 27.25 27.63 26.24 26.54 0.5M
2021-04-28 26.99 28.25 26.67 27.18 0.5M
2021-04-27 27.39 28.25 25.25 27.34 0.9M
2021-04-26 26.63 27.94 26.28 27.34 0.7M
2021-04-23 25.62 27.65 25.62 26.43 0.7M
2021-04-22 24.60 26.86 24.20 25.88 0.8M
2021-04-21 23.76 25.75 22.88 24.60 1.2M
2021-04-20 24.01 24.50 22.43 23.15 1.0M
2021-04-19 25.90 26.34 23.05 23.59 1.1M
2021-04-16 28.26 28.86 25.88 25.98 0.7M
2021-04-15 29.16 29.74 27.60 28.15 0.6M
2021-04-14 28.77 29.79 28.77 29.02 0.7M
2021-04-13 28.25 28.97 27.56 28.57 0.7M
2021-04-12 28.74 28.74 27.52 27.99 0.7M
2021-04-09 27.49 28.55 27.10 27.82 0.6M
2021-04-08 26.59 27.80 26.36 27.10 0.9M
2021-04-07 25.71 27.67 25.71 26.23 1.0M
2021-04-06 25.72 26.18 24.80 25.67 1.2M
2021-04-05 25.90 26.20 24.30 25.73 0.5M
2021-04-01 26.38 27.28 23.78 25.23 1.5M
2021-03-31 23.96 26.50 23.76 25.50 1.2M
2021-03-30 25.00 25.49 22.87 23.62 1.3M
2021-03-29 27.50 28.37 24.65 24.97 0.7M
2021-03-26 29.47 30.05 26.43 27.76 0.9M
2021-03-25 31.75 31.91 26.90 29.29 1.3M
2021-03-24 33.37 33.90 30.16 32.07 0.7M
2021-03-23 31.49 33.98 29.37 32.65 1.6M
2021-03-22 33.08 34.92 28.90 32.21 3.2M
2021-03-19 31.00 33.99 31.00 32.32 1.8M
2021-03-18 31.64 35.75 31.10 32.69 1.4M