芯科实验室

SLAB
🏛️ 美国 →
128.84
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
2021-12-31 206.10 208.91 205.75 206.42 0.2M
2021-12-30 207.24 210.70 206.06 206.19 0.2M
2021-12-29 205.54 207.96 203.51 206.99 0.2M
2021-12-28 208.64 209.47 204.69 204.97 0.3M
2021-12-27 205.30 209.24 205.02 208.07 0.2M
2021-12-23 202.45 207.34 201.39 205.13 0.2M
2021-12-22 196.76 201.78 196.16 201.78 0.2M
2021-12-21 202.25 203.98 197.15 198.33 0.2M
2021-12-20 194.46 198.82 192.99 196.15 0.3M
2021-12-17 195.82 200.45 194.02 197.87 1.4M
2021-12-16 203.26 204.29 194.55 196.91 0.3M
2021-12-15 198.41 203.69 193.36 203.44 0.3M
2021-12-14 196.81 199.68 195.12 197.58 0.3M
2021-12-13 201.06 203.06 199.18 199.78 0.4M
2021-12-10 203.86 204.83 199.94 201.39 0.3M
2021-12-09 202.20 206.84 198.59 201.13 0.2M
2021-12-08 200.75 205.30 198.92 204.77 0.3M
2021-12-07 195.98 203.39 195.84 202.36 0.3M
2021-12-06 194.45 195.35 187.32 193.29 0.5M
2021-12-03 199.34 202.02 190.66 193.14 0.4M
2021-12-02 195.16 199.61 193.95 197.57 0.3M
2021-12-01 199.39 202.21 189.66 195.48 0.3M
2021-11-30 196.47 199.79 194.69 196.27 0.5M
2021-11-29 195.46 198.72 193.35 198.03 0.3M
2021-11-26 193.30 197.16 192.18 192.64 0.2M
2021-11-24 195.40 198.87 194.23 197.77 0.4M
2021-11-23 199.90 204.52 196.11 198.01 0.5M
2021-11-22 206.51 209.60 198.18 198.91 0.5M
2021-11-19 204.00 208.28 204.00 205.25 0.3M
2021-11-18 207.80 209.98 203.49 204.36 0.5M
2021-11-17 209.15 210.22 205.43 206.13 0.3M
2021-11-16 205.45 210.98 204.47 210.10 0.3M
2021-11-15 204.17 208.00 203.38 206.94 0.2M
2021-11-12 205.23 206.38 202.72 202.98 0.2M
2021-11-11 197.28 203.13 197.28 202.38 0.4M
2021-11-10 196.50 199.96 194.20 195.11 0.4M
2021-11-09 203.49 205.71 198.06 198.39 0.3M
2021-11-08 201.27 205.62 200.67 202.62 0.3M
2021-11-05 205.73 207.14 199.20 200.06 0.4M
2021-11-04 200.00 204.79 199.53 203.00 0.5M
2021-11-03 199.59 200.97 195.34 198.95 0.4M
2021-11-02 191.96 199.46 191.36 198.53 0.6M
2021-11-01 188.36 193.52 185.69 193.17 0.4M
2021-10-29 185.96 191.99 185.00 188.76 0.6M
2021-10-27 162.28 189.39 161.21 184.06 2.5M
2021-10-26 154.90 155.30 153.39 154.86 0.3M
2021-10-25 151.37 154.37 151.37 153.44 0.1M
2021-10-22 152.62 154.10 150.93 151.51 0.1M
2021-10-21 149.13 152.79 147.28 152.63 0.1M
2021-10-20 149.36 150.50 149.13 149.71 0.2M
2021-10-19 148.91 150.69 146.92 149.45 0.4M
2021-10-18 145.51 148.60 145.17 148.21 0.2M
2021-10-15 146.85 147.94 145.27 146.69 0.3M
2021-10-14 142.44 147.30 141.87 144.98 0.2M
2021-10-13 139.06 140.59 139.06 139.90 0.2M
2021-10-12 139.41 139.82 137.56 138.58 0.2M
2021-10-11 138.25 140.50 138.25 138.52 0.2M
2021-10-08 139.16 140.24 138.23 138.84 0.2M
2021-10-07 137.28 140.77 137.28 139.19 0.3M
2021-10-06 135.66 138.09 135.05 136.54 0.4M
2021-10-05 138.03 139.06 137.30 137.43 0.2M
2021-10-04 139.68 140.75 136.45 136.83 0.3M
2021-10-01 141.05 142.37 138.72 140.34 0.3M
2021-09-30 141.73 142.76 140.15 140.16 0.2M
2021-09-29 140.21 141.69 139.28 140.58 0.6M
2021-09-28 143.96 144.48 140.10 140.80 0.6M
2021-09-27 144.85 147.17 143.74 146.14 0.2M
2021-09-24 145.56 147.39 145.29 146.12 0.2M
2021-09-23 146.28 148.60 145.50 146.82 0.2M
2021-09-22 141.18 145.79 141.18 145.42 0.3M
2021-09-21 141.85 142.54 139.54 141.02 0.2M
2021-09-20 141.29 143.32 139.31 141.19 0.3M
2021-09-17 146.81 146.81 143.60 144.17 0.6M
2021-09-16 143.67 147.55 142.84 146.67 0.2M
2021-09-15 143.15 144.58 142.68 144.55 0.3M
2021-09-14 146.31 146.31 143.05 143.54 0.2M
2021-09-13 145.15 146.48 144.00 145.57 0.4M
2021-09-10 145.33 147.83 144.13 144.16 0.4M
2021-09-09 143.64 146.70 143.06 144.51 0.3M
2021-09-08 147.37 149.50 143.48 143.79 0.5M
2021-09-07 156.56 157.74 147.98 148.03 1.0M
2021-09-03 157.20 158.52 156.63 156.82 0.3M
2021-09-02 160.27 160.27 156.96 157.79 0.9M
2021-09-01 157.66 160.73 156.44 159.00 1.2M
2021-08-31 160.89 160.89 156.21 157.62 0.7M
2021-08-30 160.36 160.60 159.37 160.15 0.7M
2021-08-27 159.00 160.14 158.75 160.09 0.9M
2021-08-26 158.70 159.19 158.00 158.65 0.6M
2021-08-25 158.41 159.49 158.06 158.70 0.7M
2021-08-24 158.67 159.29 157.75 157.88 0.7M
2021-08-23 158.00 159.05 157.21 158.00 0.8M
2021-08-20 155.33 158.00 155.01 157.78 0.6M
2021-08-19 154.82 157.29 154.00 155.25 0.4M
2021-08-18 155.30 157.12 154.21 155.11 0.6M
2021-08-17 156.47 157.26 154.70 155.64 0.7M
2021-08-16 157.74 158.18 156.70 157.79 0.4M
2021-08-13 157.31 158.76 156.98 158.64 0.2M
2021-08-12 158.38 158.38 156.50 157.42 0.2M
2021-08-11 159.05 159.05 156.38 158.63 0.3M
2021-08-10 157.22 159.11 155.35 158.65 0.3M
2021-08-09 158.40 158.40 155.73 156.52 0.3M
2021-08-06 156.77 158.93 156.77 157.70 0.3M
2021-08-05 158.36 159.54 157.07 158.03 0.3M
2021-08-04 155.75 157.91 155.15 157.17 0.4M
2021-08-03 155.97 157.25 154.49 155.90 0.6M
2021-08-02 155.13 157.16 154.21 155.03 0.8M
2021-07-30 143.04 149.06 143.04 148.99 0.3M
2021-07-29 141.46 145.48 141.27 144.45 0.4M
2021-07-28 134.54 143.52 134.54 142.45 0.3M
2021-07-27 141.81 141.81 135.26 138.04 0.4M
2021-07-26 145.20 146.58 142.51 142.90 0.2M
2021-07-23 144.18 145.87 143.29 145.65 0.2M
2021-07-22 146.40 147.52 143.91 144.11 0.3M
2021-07-21 143.93 147.67 140.83 147.66 0.3M
2021-07-20 141.74 144.19 139.95 143.18 0.3M
2021-07-19 136.47 141.13 136.47 140.54 0.2M
2021-07-16 145.42 146.50 140.07 140.23 0.3M
2021-07-15 146.85 146.85 143.00 144.32 0.2M
2021-07-14 150.40 151.47 146.67 147.35 0.2M
2021-07-13 148.49 149.58 146.87 148.69 0.2M
2021-07-12 150.22 150.60 147.87 149.75 0.2M
2021-07-09 147.23 150.21 146.21 149.43 0.2M
2021-07-08 146.79 148.09 145.00 146.49 0.3M
2021-07-07 152.98 153.69 148.74 149.91 0.2M
2021-07-06 152.95 152.98 150.06 152.56 0.2M
2021-07-02 152.88 152.88 151.03 152.58 0.1M
2021-07-01 153.27 154.00 151.21 151.80 0.3M
2021-06-30 153.50 154.14 151.94 153.25 0.3M
2021-06-29 151.27 153.42 150.69 153.23 0.3M
2021-06-28 148.17 151.74 146.98 151.35 0.3M
2021-06-25 147.81 148.72 146.54 147.00 0.4M
2021-06-24 146.24 147.57 145.19 147.31 0.3M
2021-06-23 143.73 145.05 143.22 144.45 0.4M
2021-06-22 140.77 143.08 140.45 143.02 0.2M
2021-06-21 141.47 141.54 138.84 141.30 0.3M
2021-06-18 140.85 143.72 137.61 140.97 1.0M
2021-06-17 139.45 143.65 139.45 142.24 0.4M
2021-06-16 141.52 142.40 138.28 140.08 0.2M
2021-06-15 141.98 143.72 140.48 141.05 0.3M
2021-06-14 139.05 142.50 137.45 142.36 0.4M
2021-06-11 138.00 138.94 136.84 138.89 0.2M
2021-06-10 134.65 137.62 133.57 137.40 0.3M
2021-06-09 135.56 135.58 133.69 134.21 0.2M
2021-06-08 135.53 136.30 132.76 134.60 0.2M
2021-06-07 134.87 135.37 133.10 134.36 0.2M
2021-06-04 134.24 136.69 133.42 135.18 0.2M
2021-06-03 133.86 134.67 132.60 132.75 0.2M
2021-06-02 135.55 136.78 133.61 135.39 0.2M
2021-06-01 137.21 137.93 134.00 135.93 0.2M
2021-05-28 136.64 137.63 135.99 136.56 0.2M
2021-05-27 134.29 137.75 134.25 135.88 0.3M
2021-05-26 132.45 134.53 132.22 134.17 0.2M
2021-05-25 133.10 133.72 131.33 132.40 0.3M
2021-05-24 130.39 132.58 128.10 132.09 0.3M
2021-05-21 130.11 130.86 128.57 129.14 0.3M
2021-05-20 127.83 129.37 126.33 128.69 0.4M
2021-05-19 120.15 127.26 120.15 126.30 0.3M
2021-05-18 125.29 126.69 124.10 124.20 0.4M
2021-05-17 123.29 125.28 122.52 124.42 0.3M
2021-05-14 124.77 126.69 122.83 125.28 0.5M
2021-05-13 125.36 127.25 122.57 123.38 0.4M
2021-05-12 126.74 128.33 122.47 122.93 0.5M
2021-05-11 121.18 130.79 121.18 129.25 0.4M
2021-05-10 133.85 133.91 127.29 127.50 0.4M
2021-05-07 134.51 136.46 133.56 135.22 0.3M
2021-05-06 132.13 132.95 129.41 132.81 0.2M
2021-05-05 134.00 135.65 132.05 132.90 0.2M
2021-05-04 134.84 135.76 131.78 133.34 0.4M
2021-05-03 142.29 142.31 136.52 136.77 0.3M
2021-04-30 142.56 143.70 140.57 140.95 0.4M
2021-04-29 142.90 147.87 141.55 145.52 0.5M
2021-04-28 150.45 156.34 146.79 149.61 0.3M
2021-04-27 155.51 155.94 150.43 150.63 0.4M
2021-04-26 154.27 158.52 154.01 154.48 0.3M
2021-04-23 162.28 162.28 152.45 154.60 1.3M
2021-04-22 148.42 149.22 144.24 144.65 0.3M
2021-04-21 142.24 147.99 142.24 147.95 0.3M
2021-04-20 145.25 145.88 141.50 142.53 0.2M
2021-04-19 148.09 149.38 144.36 145.88 0.2M
2021-04-16 150.17 151.57 148.68 149.36 0.2M
2021-04-15 146.60 150.39 145.50 149.99 0.3M
2021-04-14 145.39 148.90 144.32 144.61 0.2M
2021-04-13 146.82 147.98 144.02 145.97 0.3M
2021-04-12 146.24 146.51 143.91 146.07 0.2M
2021-04-09 146.71 148.12 145.63 147.10 0.2M
2021-04-08 146.50 148.57 144.40 148.30 0.2M
2021-04-07 147.69 148.99 144.14 144.98 0.2M
2021-04-06 148.58 150.94 146.39 147.32 0.1M
2021-04-05 150.87 151.30 147.32 149.75 0.2M
2021-04-01 143.86 147.92 143.86 147.92 0.2M
2021-03-31 138.76 142.93 138.15 141.07 0.3M
2021-03-30 136.98 140.28 136.20 137.36 0.3M
2021-03-29 140.76 141.79 136.19 137.60 0.3M
2021-03-26 136.67 142.90 136.67 142.83 0.2M
2021-03-25 133.69 137.70 131.44 136.98 0.3M
2021-03-24 141.50 142.14 136.34 136.49 0.2M
2021-03-23 145.10 145.10 138.27 138.83 0.3M
2021-03-22 145.76 147.76 143.70 145.55 0.2M
2021-03-19 141.61 145.88 140.42 143.61 0.7M
2021-03-18 148.25 149.19 142.15 142.29 0.3M
2021-03-17 148.13 151.97 146.30 151.15 0.4M
2021-03-16 150.48 153.35 148.49 149.54 0.4M
2021-03-15 148.71 149.55 146.98 148.99 0.4M
2021-03-12 146.35 148.65 144.29 148.36 0.3M
2021-03-11 145.69 148.75 144.93 148.25 0.4M
2021-03-10 147.25 148.40 141.01 141.85 0.7M
2021-03-09 141.48 146.29 141.11 144.19 0.4M
2021-03-08 145.47 146.75 137.00 137.23 0.4M
2021-03-05 143.81 146.04 137.56 145.98 0.5M
2021-03-04 151.14 151.54 138.73 139.97 0.7M
2021-03-03 156.68 160.29 150.44 151.18 0.3M
2021-03-02 162.33 162.90 156.20 156.21 0.3M
2021-03-01 158.32 162.35 155.52 162.10 0.3M
2021-02-26 156.18 158.94 152.50 155.74 0.3M
2021-02-25 160.21 162.25 153.51 153.88 0.3M
2021-02-24 159.60 162.58 154.54 162.53 0.5M
2021-02-23 159.84 161.93 154.66 158.40 0.5M
2021-02-22 160.77 163.04 159.30 162.11 0.5M
2021-02-19 149.24 163.43 149.24 162.84 0.9M
2021-02-18 149.12 150.31 146.60 147.46 0.3M
2021-02-17 150.87 154.34 148.55 150.06 0.4M
2021-02-16 153.19 157.63 149.26 153.75 0.4M
2021-02-12 150.94 154.66 148.77 154.34 0.2M
2021-02-11 148.05 151.27 147.77 151.14 0.3M
2021-02-10 146.99 148.00 143.89 146.82 0.2M
2021-02-09 144.40 146.63 142.23 145.34 0.2M
2021-02-08 139.94 145.92 138.90 145.77 0.3M
2021-02-05 142.23 143.28 138.66 139.46 0.3M
2021-02-04 137.24 141.58 134.70 140.76 0.4M
2021-02-03 137.38 138.78 133.26 134.90 0.5M
2021-02-02 139.06 140.00 136.99 138.77 0.5M
2021-02-01 132.30 137.94 132.30 137.35 0.2M
2021-01-29 134.23 135.61 130.68 131.17 0.3M
2021-01-28 136.19 137.99 132.24 133.85 0.3M
2021-01-27 136.92 137.19 130.50 131.53 0.3M
2021-01-26 143.69 143.90 139.11 139.99 0.2M
2021-01-25 143.41 144.33 139.85 142.04 0.3M
2021-01-22 141.28 142.93 140.59 142.36 0.2M
2021-01-21 143.63 144.68 140.65 142.64 0.3M
2021-01-20 141.89 144.56 139.39 141.85 0.3M
2021-01-19 138.12 141.52 137.71 140.47 0.3M
2021-01-15 134.75 137.15 133.22 136.03 0.4M
2021-01-14 134.38 136.84 134.34 135.45 0.2M
2021-01-13 134.00 134.93 133.25 133.63 0.1M
2021-01-12 136.92 137.03 133.10 133.60 0.4M
2021-01-11 133.87 137.01 133.87 135.82 0.5M
2021-01-08 136.54 139.41 134.00 135.30 0.2M
2021-01-07 132.59 135.86 130.00 135.26 0.9M
2021-01-06 128.39 135.18 127.72 132.88 0.3M
2021-01-05 126.48 128.82 125.02 127.97 0.3M
2021-01-04 127.88 131.19 124.76 126.35 0.3M