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
2022-12-30 6.75 6.85 6.59 6.76 1.2M
2022-12-29 6.54 6.89 6.37 6.85 1.0M
2022-12-28 6.35 6.54 6.21 6.41 0.7M
2022-12-27 6.49 6.51 6.29 6.34 0.6M
2022-12-23 6.37 6.50 6.22 6.49 0.7M
2022-12-22 6.63 6.63 6.16 6.38 0.9M
2022-12-21 6.48 6.64 6.25 6.61 0.9M
2022-12-20 6.18 6.90 6.03 6.46 2.3M
2022-12-19 6.37 6.37 6.03 6.07 1.0M
2022-12-16 6.31 6.42 6.11 6.37 1.1M
2022-12-15 6.31 6.48 6.26 6.40 0.8M
2022-12-14 6.16 6.49 6.10 6.41 1.0M
2022-12-13 6.59 6.69 6.11 6.20 0.8M
2022-12-12 6.13 6.42 6.06 6.36 1.0M
2022-12-09 6.57 6.70 6.15 6.16 1.1M
2022-12-08 6.56 6.90 6.49 6.64 1.6M
2022-12-07 6.21 6.52 6.10 6.20 1.4M
2022-12-06 6.86 6.94 6.23 6.31 1.2M
2022-12-05 6.48 6.95 6.41 6.86 2.0M
2022-12-02 6.16 6.52 6.05 6.51 1.5M
2022-12-01 6.92 6.93 6.17 6.18 1.4M
2022-11-30 6.45 6.98 6.44 6.94 1.1M
2022-11-29 6.26 6.45 6.16 6.35 0.8M
2022-11-28 6.71 6.72 6.20 6.25 1.0M
2022-11-25 6.82 6.99 6.67 6.88 0.3M
2022-11-23 6.57 7.00 6.55 6.90 1.1M
2022-11-22 6.15 6.56 5.70 6.53 1.3M
2022-11-21 6.14 6.21 5.96 6.09 0.6M
2022-11-18 6.46 6.55 6.18 6.26 0.9M
2022-11-17 6.27 6.38 6.02 6.31 0.8M
2022-11-16 6.43 6.47 6.20 6.29 1.0M
2022-11-15 6.75 6.86 6.39 6.55 1.5M
2022-11-14 7.13 7.25 6.60 6.62 1.1M
2022-11-11 6.90 7.51 6.76 7.24 1.8M
2022-11-10 7.38 7.38 5.82 6.84 5.5M
2022-11-09 7.56 7.66 7.10 7.18 0.9M
2022-11-08 7.67 7.84 7.50 7.70 0.6M
2022-11-07 7.90 8.00 7.59 7.64 0.5M
2022-11-04 7.80 7.94 7.52 7.88 0.9M
2022-11-03 7.88 8.13 7.63 7.63 0.7M
2022-11-02 8.11 8.36 7.88 8.05 0.7M
2022-11-01 8.50 8.50 8.05 8.10 0.6M
2022-10-31 8.23 8.36 8.05 8.27 0.7M
2022-10-28 8.02 8.30 7.97 8.24 0.6M
2022-10-27 8.35 8.45 8.10 8.13 0.5M
2022-10-26 8.48 8.73 8.13 8.29 0.8M
2022-10-25 7.94 8.46 7.94 8.44 0.8M
2022-10-24 8.40 8.40 7.90 7.93 0.7M
2022-10-21 8.11 8.50 8.02 8.40 1.4M
2022-10-20 7.98 8.16 7.72 7.79 0.4M
2022-10-19 7.81 7.97 7.54 7.97 0.6M
2022-10-18 7.83 8.04 7.81 7.98 0.6M
2022-10-17 7.66 7.78 7.43 7.59 0.7M
2022-10-14 8.16 8.19 7.34 7.37 0.7M
2022-10-13 7.36 8.18 7.33 8.06 1.0M
2022-10-12 8.08 8.08 7.46 7.65 1.2M
2022-10-11 8.13 8.17 7.81 8.08 1.3M
2022-10-10 8.43 8.46 8.05 8.24 0.9M
2022-10-07 9.06 9.24 8.49 8.56 0.7M
2022-10-06 9.01 9.36 8.96 9.15 0.9M
2022-10-05 9.09 9.15 8.63 9.02 0.8M
2022-10-04 8.88 9.26 8.77 9.25 1.1M
2022-10-03 8.16 8.80 8.10 8.72 0.9M
2022-09-30 8.12 8.35 8.02 8.07 1.1M
2022-09-29 8.64 8.72 8.00 8.12 1.1M
2022-09-28 8.77 8.93 8.60 8.84 0.6M
2022-09-27 8.53 8.80 8.43 8.73 0.7M
2022-09-26 8.43 8.75 8.30 8.40 0.8M
2022-09-23 8.30 8.46 7.96 8.45 1.1M
2022-09-22 8.91 9.07 8.05 8.23 1.7M
2022-09-21 8.82 9.13 8.47 8.91 1.7M
2022-09-20 9.45 9.67 8.77 8.78 2.2M
2022-09-19 9.95 9.96 9.30 9.53 4.6M
2022-09-16 9.88 10.65 9.70 10.07 3.1M
2022-09-15 10.04 10.26 9.83 9.90 1.1M
2022-09-14 10.10 10.12 9.79 10.04 1.0M
2022-09-13 9.82 10.11 9.70 10.07 1.0M
2022-09-12 10.20 10.38 9.94 10.19 0.6M
2022-09-09 10.03 10.38 9.96 10.17 1.1M
2022-09-08 9.93 10.05 9.46 9.96 1.2M
2022-09-07 9.64 10.21 9.52 9.96 1.2M
2022-09-06 9.01 9.80 8.91 9.68 1.2M
2022-09-02 9.01 9.09 8.58 8.93 0.5M
2022-09-01 9.00 9.00 8.46 8.73 0.8M
2022-08-31 9.16 9.27 8.98 9.13 0.5M
2022-08-30 9.32 9.34 8.91 9.11 0.5M
2022-08-29 8.97 9.25 8.95 9.12 0.4M
2022-08-26 9.67 9.67 9.04 9.08 0.4M
2022-08-25 9.71 9.73 9.47 9.66 0.5M
2022-08-24 9.24 9.74 9.22 9.54 0.7M
2022-08-23 8.85 9.30 8.85 9.24 0.6M
2022-08-22 8.70 8.82 8.44 8.80 0.9M
2022-08-19 9.49 9.53 8.87 8.89 1.0M
2022-08-18 9.83 10.13 9.48 9.70 0.8M
2022-08-17 10.50 10.67 9.69 9.75 1.7M
2022-08-16 10.60 10.79 10.50 10.70 1.9M
2022-08-15 10.63 10.95 10.52 10.73 1.4M
2022-08-12 10.00 10.72 9.30 10.63 3.3M
2022-08-11 9.32 9.74 9.24 9.45 1.4M
2022-08-10 8.99 9.34 8.74 9.27 1.2M
2022-08-09 8.72 8.98 8.26 8.79 1.4M
2022-08-08 9.13 9.31 8.67 8.84 1.3M
2022-08-05 8.59 8.92 8.45 8.87 0.9M
2022-08-04 8.49 8.66 8.28 8.61 0.7M
2022-08-03 8.04 8.45 7.83 8.44 0.8M
2022-08-02 7.41 8.27 7.35 8.04 1.1M
2022-08-01 7.60 7.60 7.20 7.52 0.6M
2022-07-29 7.42 7.62 7.40 7.58 0.5M
2022-07-28 7.58 7.79 7.39 7.42 0.7M
2022-07-27 7.25 7.53 7.06 7.46 0.9M
2022-07-26 6.82 7.18 6.72 7.17 0.8M
2022-07-25 6.79 6.93 6.66 6.91 0.8M
2022-07-22 7.30 7.30 6.75 6.77 0.8M
2022-07-21 7.43 7.46 7.07 7.21 0.7M
2022-07-20 7.32 7.53 7.21 7.48 1.2M
2022-07-19 6.87 7.34 6.83 7.29 1.0M
2022-07-18 7.00 7.16 6.73 6.74 1.0M
2022-07-15 7.10 7.11 6.69 6.89 1.0M
2022-07-14 6.58 7.01 6.41 7.00 1.0M
2022-07-13 6.47 6.75 6.34 6.69 0.7M
2022-07-12 6.67 6.69 6.32 6.65 1.4M
2022-07-11 7.00 7.08 6.64 6.66 0.7M
2022-07-08 7.15 7.27 6.95 7.06 1.0M
2022-07-07 7.03 7.30 6.94 7.20 0.7M
2022-07-06 7.30 7.45 6.82 6.99 1.0M
2022-07-05 6.98 7.30 6.61 7.29 1.4M
2022-07-01 7.06 7.23 6.67 7.01 2.0M
2022-06-30 6.78 7.49 6.75 7.42 1.3M
2022-06-29 7.58 7.58 6.76 6.93 1.5M
2022-06-28 7.65 8.06 7.45 7.53 0.9M
2022-06-27 8.04 8.11 7.51 7.64 1.3M
2022-06-24 8.29 8.47 7.97 8.07 6.5M
2022-06-23 8.46 8.65 8.10 8.22 0.9M
2022-06-22 8.18 8.63 8.14 8.49 1.3M
2022-06-21 8.50 8.95 8.40 8.43 1.5M
2022-06-17 8.32 8.60 8.14 8.48 3.1M
2022-06-16 7.81 8.21 7.73 8.06 1.6M
2022-06-15 8.08 8.52 8.02 8.22 1.7M
2022-06-14 8.44 8.44 7.84 7.90 1.2M
2022-06-13 8.52 8.85 8.10 8.33 1.3M
2022-06-10 8.90 9.09 8.64 8.91 0.7M
2022-06-09 9.18 9.31 8.92 8.97 0.7M
2022-06-08 9.28 9.87 9.07 9.36 0.6M
2022-06-07 8.96 9.40 8.65 9.37 1.2M
2022-06-06 9.93 10.00 8.84 9.01 1.7M
2022-06-03 9.54 9.87 9.27 9.63 1.0M
2022-06-02 8.70 9.99 8.70 9.66 1.9M
2022-06-01 8.59 8.81 8.34 8.66 0.9M
2022-05-31 9.20 9.24 8.38 8.54 1.2M
2022-05-27 9.40 9.55 9.19 9.30 0.7M
2022-05-26 9.35 9.80 9.31 9.39 1.1M
2022-05-25 8.94 9.38 8.68 9.33 1.0M
2022-05-24 9.67 9.72 8.75 8.93 1.7M
2022-05-23 9.69 9.88 9.12 9.85 1.3M
2022-05-20 9.78 9.99 9.14 9.51 1.2M
2022-05-19 9.13 9.87 8.92 9.54 1.1M
2022-05-18 8.40 9.28 8.36 9.22 1.2M
2022-05-17 8.33 8.98 8.28 8.64 1.2M
2022-05-16 8.09 8.83 8.00 8.25 1.3M
2022-05-13 7.13 8.48 7.13 8.22 1.7M
2022-05-12 6.25 7.39 6.12 7.21 2.3M
2022-05-11 6.75 7.12 6.08 6.31 1.6M
2022-05-10 7.80 7.81 6.79 6.80 1.7M
2022-05-09 8.01 8.13 7.40 7.59 1.3M
2022-05-06 8.26 8.54 7.88 8.31 1.0M
2022-05-05 8.27 8.83 8.07 8.32 0.9M
2022-05-04 8.22 8.42 7.77 8.38 0.8M
2022-05-03 7.68 8.32 7.61 8.12 1.2M
2022-05-02 7.69 8.02 7.44 7.68 1.1M
2022-04-29 7.76 8.20 7.63 7.80 0.8M
2022-04-28 7.94 8.06 7.52 7.85 1.3M
2022-04-27 8.32 8.51 7.71 7.90 1.0M
2022-04-26 8.38 8.53 8.08 8.23 0.8M
2022-04-25 7.92 8.50 7.85 8.43 0.9M
2022-04-22 8.54 8.68 7.87 8.04 0.9M
2022-04-21 8.87 9.05 8.35 8.57 0.7M
2022-04-20 8.96 9.10 8.41 8.67 0.8M
2022-04-19 8.82 9.09 8.58 9.01 0.8M
2022-04-18 8.54 9.01 8.36 8.82 0.8M
2022-04-14 8.34 8.65 8.27 8.54 0.8M
2022-04-13 8.04 8.39 7.80 8.32 0.7M
2022-04-12 7.75 8.40 7.66 8.00 0.9M
2022-04-11 7.18 7.85 7.16 7.60 0.8M
2022-04-08 7.98 8.14 7.33 7.36 0.9M
2022-04-07 8.08 8.24 7.72 8.03 0.7M
2022-04-06 8.31 8.34 7.86 8.09 0.6M
2022-04-05 8.71 8.78 8.17 8.30 0.8M
2022-04-04 8.05 8.84 8.03 8.79 1.6M
2022-04-01 7.96 8.20 7.87 8.00 1.3M
2022-03-31 8.26 8.29 7.97 8.00 0.9M
2022-03-30 8.44 8.85 8.23 8.36 0.8M
2022-03-29 7.55 8.68 7.55 8.61 1.4M
2022-03-28 7.58 7.83 7.36 7.49 0.9M
2022-03-25 8.04 8.04 7.44 7.58 1.1M
2022-03-24 7.73 8.09 7.34 8.00 1.9M
2022-03-23 8.73 8.73 7.61 7.72 2.2M
2022-03-22 8.69 9.33 8.48 8.58 6.1M
2022-03-21 9.56 9.75 8.58 8.73 0.9M
2022-03-18 10.00 10.17 9.35 9.43 1.3M
2022-03-17 9.90 10.39 9.66 10.05 2.2M
2022-03-16 9.03 9.87 8.99 9.86 1.5M
2022-03-15 8.44 8.84 8.19 8.83 0.9M
2022-03-14 9.21 9.40 8.33 8.41 1.7M
2022-03-11 9.73 10.17 9.07 9.19 1.2M
2022-03-10 8.28 9.65 8.06 9.61 1.3M
2022-03-09 8.14 8.88 7.93 8.47 2.0M
2022-03-08 7.15 8.10 7.01 7.76 1.5M
2022-03-07 6.90 7.39 6.90 7.15 1.1M
2022-03-04 7.09 7.27 6.74 6.90 0.6M
2022-03-03 7.18 7.25 6.83 7.14 0.7M
2022-03-02 7.36 7.39 6.92 7.07 1.5M
2022-03-01 6.89 7.40 6.54 7.24 1.3M
2022-02-28 6.24 7.11 6.24 6.96 1.8M
2022-02-25 6.19 6.31 5.81 6.26 0.6M
2022-02-24 5.25 6.07 5.23 6.04 1.2M
2022-02-23 5.91 5.98 5.44 5.51 1.2M
2022-02-22 6.12 6.19 5.78 5.89 1.0M
2022-02-18 6.11 6.27 5.95 6.04 0.9M
2022-02-17 5.73 6.34 5.73 6.18 1.4M
2022-02-16 6.11 6.14 5.77 5.96 0.6M
2022-02-15 5.59 6.15 5.50 6.12 0.7M
2022-02-14 5.33 5.68 5.33 5.41 0.5M
2022-02-11 5.71 5.96 5.34 5.39 1.1M
2022-02-10 5.80 6.23 5.64 5.72 1.1M
2022-02-09 5.82 5.92 5.48 5.92 1.1M
2022-02-08 5.66 5.71 5.45 5.58 1.1M
2022-02-07 5.85 6.33 5.67 5.71 0.9M
2022-02-04 5.36 5.92 5.32 5.83 0.9M
2022-02-03 5.71 5.73 5.32 5.36 1.0M
2022-02-02 6.19 6.27 5.61 5.92 1.3M
2022-02-01 6.05 6.46 5.75 6.15 1.0M
2022-01-31 5.39 6.21 5.39 5.95 1.2M
2022-01-28 5.20 5.44 4.94 5.39 0.9M
2022-01-27 5.76 5.88 5.08 5.20 1.3M
2022-01-26 6.04 6.12 5.50 5.59 1.0M
2022-01-25 6.10 6.33 5.71 5.86 1.4M
2022-01-24 6.02 6.28 5.53 6.27 2.0M
2022-01-21 6.74 6.90 6.10 6.15 1.2M
2022-01-20 7.32 7.75 6.89 6.89 1.5M
2022-01-19 7.31 7.50 7.01 7.17 0.9M
2022-01-18 7.80 7.80 7.31 7.36 0.7M
2022-01-14 8.10 8.29 7.80 7.92 0.7M
2022-01-13 8.83 8.86 8.07 8.13 0.8M
2022-01-12 8.74 9.06 8.54 8.78 0.4M
2022-01-11 8.67 9.16 8.39 8.68 0.7M
2022-01-10 8.50 8.62 8.01 8.57 0.9M
2022-01-07 8.86 9.22 8.60 8.65 0.7M
2022-01-06 9.10 9.40 8.64 8.82 1.1M
2022-01-05 10.04 10.04 8.99 9.10 0.7M
2022-01-04 10.08 10.25 9.73 9.88 0.5M
2022-01-03 9.88 10.35 9.55 10.22 0.8M