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
2022-12-30 133.25 135.85 132.29 135.67 0.2M
2022-12-29 133.46 137.16 132.29 135.99 0.3M
2022-12-28 130.09 133.04 129.99 130.71 0.2M
2022-12-27 133.14 133.14 130.52 131.31 0.2M
2022-12-23 131.97 134.90 131.45 134.72 0.2M
2022-12-22 135.50 135.91 130.63 133.37 0.4M
2022-12-21 133.47 138.88 133.34 138.54 0.3M
2022-12-20 130.90 134.99 130.68 133.06 0.3M
2022-12-19 136.86 137.07 131.14 133.02 0.3M
2022-12-16 134.36 138.38 133.18 137.48 1.2M
2022-12-15 138.87 140.25 135.93 136.38 0.5M
2022-12-14 146.00 146.37 139.82 141.37 0.4M
2022-12-13 150.09 150.70 143.54 145.65 0.3M
2022-12-12 140.34 143.47 139.81 143.45 0.3M
2022-12-09 143.77 145.54 141.21 141.82 0.2M
2022-12-08 140.85 145.64 139.43 145.49 0.3M
2022-12-07 137.53 140.39 137.29 139.47 0.2M
2022-12-06 140.34 140.72 135.92 137.53 0.3M
2022-12-05 141.14 141.14 138.01 139.85 0.3M
2022-12-02 139.37 141.74 138.91 141.62 0.3M
2022-12-01 147.07 147.38 140.72 142.36 0.3M
2022-11-30 137.74 145.44 135.78 145.44 0.4M
2022-11-29 138.44 139.99 136.33 136.69 0.4M
2022-11-28 138.41 140.62 136.93 137.63 0.3M
2022-11-25 143.78 143.78 140.91 140.92 0.1M
2022-11-23 141.44 145.02 141.44 144.23 0.3M
2022-11-22 137.83 141.67 136.68 141.56 0.3M
2022-11-21 139.03 140.58 137.59 137.64 0.2M
2022-11-18 144.36 144.36 139.74 140.63 0.3M
2022-11-17 137.61 142.06 136.21 141.63 0.3M
2022-11-16 142.54 143.99 140.00 141.13 0.5M
2022-11-15 143.90 147.14 142.82 145.89 0.4M
2022-11-14 141.24 143.10 139.37 139.38 0.4M
2022-11-11 137.00 143.07 135.59 141.24 0.6M
2022-11-10 130.58 138.68 129.64 138.47 0.6M
2022-11-09 126.38 128.69 124.09 124.19 0.5M
2022-11-08 125.89 131.43 123.51 128.85 0.7M
2022-11-07 121.63 124.76 118.63 124.14 0.4M
2022-11-04 116.84 120.68 114.85 120.38 0.6M
2022-11-03 114.37 116.62 112.61 112.65 0.5M
2022-11-02 118.66 121.24 116.11 116.23 0.6M
2022-11-01 117.37 118.56 115.89 117.06 0.4M
2022-10-31 118.70 118.99 113.89 114.92 0.6M
2022-10-28 114.23 119.05 113.72 118.65 0.5M
2022-10-27 116.63 116.63 109.44 112.89 1.2M
2022-10-26 118.30 125.76 116.02 117.80 0.8M
2022-10-25 118.10 122.94 118.10 120.54 0.6M
2022-10-24 120.70 121.80 114.35 118.53 0.9M
2022-10-21 121.72 125.38 120.37 124.90 0.3M
2022-10-20 122.14 124.79 120.19 121.67 0.3M
2022-10-19 118.27 121.47 117.87 120.74 0.4M
2022-10-18 122.96 123.83 114.63 118.92 0.5M
2022-10-17 117.36 122.27 117.24 119.21 0.6M
2022-10-14 125.01 125.23 114.46 114.56 0.5M
2022-10-13 114.51 125.24 113.75 124.33 0.8M
2022-10-12 120.33 121.13 118.09 118.22 0.4M
2022-10-11 121.54 124.07 120.21 120.88 0.6M
2022-10-10 125.28 125.28 119.18 124.04 0.5M
2022-10-07 131.60 131.60 125.14 125.93 0.4M
2022-10-06 133.11 136.07 132.55 134.38 0.3M
2022-10-05 130.84 134.28 129.58 133.59 0.3M
2022-10-04 131.75 133.86 130.44 132.31 0.5M
2022-10-03 125.63 130.86 124.06 128.64 0.4M
2022-09-30 123.29 126.94 123.21 123.44 0.4M
2022-09-29 125.16 125.28 122.45 124.40 0.4M
2022-09-28 125.09 127.68 124.84 127.00 0.6M
2022-09-27 125.42 126.32 122.74 126.20 0.4M
2022-09-26 122.92 126.35 122.80 123.28 0.4M
2022-09-23 120.94 123.01 119.27 122.94 0.4M
2022-09-22 127.56 127.56 122.28 123.02 0.5M
2022-09-21 126.63 132.20 126.29 127.68 0.3M
2022-09-20 128.34 128.86 124.73 126.18 0.5M
2022-09-19 127.23 130.41 127.09 129.23 0.4M
2022-09-16 129.63 131.33 127.70 129.47 1.8M
2022-09-15 129.52 134.26 128.90 130.11 0.8M
2022-09-14 127.65 132.62 126.90 129.96 0.7M
2022-09-13 125.94 130.34 125.94 127.33 0.5M
2022-09-12 130.17 131.75 128.96 131.03 0.5M
2022-09-09 127.40 131.62 127.40 129.50 0.6M
2022-09-08 117.97 126.50 117.65 126.11 1.1M
2022-09-07 117.04 120.11 116.10 118.78 0.5M
2022-09-06 116.72 119.17 115.58 117.29 0.5M
2022-09-02 119.98 121.42 116.90 117.49 0.6M
2022-09-01 122.16 122.99 113.48 118.32 1.0M
2022-08-31 129.51 129.68 125.20 125.33 0.5M
2022-08-30 130.77 131.28 127.89 129.41 0.3M
2022-08-29 132.15 133.68 129.50 130.04 0.4M
2022-08-26 137.81 137.81 130.34 130.66 0.3M
2022-08-25 135.15 139.90 134.62 137.65 0.6M
2022-08-24 133.20 135.34 132.62 134.41 0.2M
2022-08-23 133.21 136.40 132.23 133.74 0.3M
2022-08-22 135.45 136.28 131.68 133.03 0.4M
2022-08-19 141.92 142.68 137.69 138.04 0.3M
2022-08-18 140.59 145.55 140.39 144.27 0.5M
2022-08-17 142.94 143.10 138.86 140.43 0.3M
2022-08-16 146.28 146.45 143.92 144.54 0.2M
2022-08-15 145.79 148.26 145.00 146.92 0.2M
2022-08-12 144.48 147.42 143.66 146.84 0.3M
2022-08-11 146.00 147.45 143.21 143.38 0.4M
2022-08-10 144.80 147.41 142.67 146.61 0.3M
2022-08-09 148.38 149.21 140.61 141.62 0.4M
2022-08-08 151.62 152.88 147.57 150.68 0.2M
2022-08-05 152.27 154.79 149.30 152.30 0.2M
2022-08-04 152.58 154.69 151.99 154.28 0.4M
2022-08-03 149.80 153.21 149.61 152.47 0.3M
2022-08-02 147.24 152.25 147.24 150.01 0.2M
2022-08-01 146.14 150.98 146.14 148.74 0.3M
2022-07-29 146.91 148.75 145.70 147.48 0.3M
2022-07-28 147.25 148.60 142.45 147.69 0.4M
2022-07-27 146.57 149.84 140.25 149.25 0.6M
2022-07-26 138.07 140.69 137.99 138.54 0.3M
2022-07-25 139.66 139.66 137.03 139.08 0.2M
2022-07-22 143.83 143.83 138.80 140.34 0.3M
2022-07-21 143.68 144.20 140.91 144.19 0.2M
2022-07-20 136.81 143.12 135.98 142.72 0.6M
2022-07-19 130.28 136.97 129.69 136.92 0.3M
2022-07-18 131.50 132.18 128.03 128.51 0.2M
2022-07-15 130.00 130.26 127.62 129.81 0.3M
2022-07-14 124.08 128.53 123.19 127.90 0.2M
2022-07-13 121.97 126.04 121.01 124.66 0.2M
2022-07-12 124.67 126.35 122.50 124.75 0.2M
2022-07-11 126.52 126.76 123.82 124.19 0.2M
2022-07-08 126.23 129.17 125.07 128.80 0.3M
2022-07-07 122.72 128.60 122.72 127.47 0.4M
2022-07-06 119.40 122.58 117.78 121.33 0.5M
2022-07-05 123.47 126.28 114.52 119.29 1.1M
2022-07-01 138.70 138.80 128.01 128.39 0.7M
2022-06-30 138.92 141.50 138.15 140.22 0.3M
2022-06-29 142.20 142.60 139.08 140.91 0.4M
2022-06-28 144.88 147.84 143.34 143.58 0.2M
2022-06-27 146.86 146.94 143.64 144.97 0.2M
2022-06-24 141.37 145.76 141.37 145.08 0.7M
2022-06-23 141.48 141.60 138.68 140.25 0.3M
2022-06-22 137.17 140.55 136.16 140.34 0.4M
2022-06-21 138.46 140.69 136.29 139.55 0.4M
2022-06-17 132.06 137.35 131.87 135.70 0.9M
2022-06-16 137.15 138.10 130.06 131.21 0.6M
2022-06-15 140.10 142.92 137.98 141.12 0.4M
2022-06-14 134.73 138.63 133.36 138.36 0.5M
2022-06-13 136.12 138.27 133.12 133.90 0.5M
2022-06-10 140.28 143.29 138.11 139.85 0.3M
2022-06-09 144.82 149.22 142.85 143.01 0.4M
2022-06-08 150.45 150.91 146.62 147.03 0.2M
2022-06-07 147.58 151.00 147.05 150.53 0.2M
2022-06-06 149.38 152.33 148.82 149.72 0.3M
2022-06-03 149.71 151.26 147.80 148.48 0.2M
2022-06-02 147.74 152.66 147.74 152.52 0.3M
2022-06-01 149.82 151.47 146.77 148.32 0.4M
2022-05-31 152.33 153.68 148.43 149.16 0.5M
2022-05-27 149.90 153.84 148.94 153.41 0.3M
2022-05-26 142.13 149.18 141.52 147.99 0.4M
2022-05-25 136.80 142.16 136.80 141.48 0.4M
2022-05-24 136.61 139.28 134.40 137.93 0.4M
2022-05-23 139.67 141.08 137.11 139.08 0.5M
2022-05-20 141.72 141.88 135.80 140.45 0.5M
2022-05-19 137.77 142.44 137.04 139.33 0.4M
2022-05-18 139.15 142.33 137.70 138.50 0.5M
2022-05-17 142.35 144.71 140.14 142.14 0.4M
2022-05-16 142.43 143.00 138.78 139.55 0.4M
2022-05-13 139.76 144.51 138.92 143.62 0.3M
2022-05-12 135.25 140.08 133.75 137.45 0.6M
2022-05-11 137.98 141.91 135.72 136.08 0.4M
2022-05-10 138.36 141.07 135.52 139.28 0.5M
2022-05-09 136.42 140.53 134.62 135.47 0.5M
2022-05-06 138.18 141.08 134.76 138.90 0.5M
2022-05-05 140.83 140.94 137.37 139.03 0.5M
2022-05-04 139.00 144.10 136.45 143.69 0.4M
2022-05-03 140.24 141.64 137.78 139.11 0.3M
2022-05-02 135.08 141.16 135.08 140.94 0.4M
2022-04-29 136.21 141.24 134.34 134.91 0.3M
2022-04-28 135.60 138.66 131.30 138.12 0.4M
2022-04-27 131.51 141.49 131.51 132.60 1.2M
2022-04-26 129.60 129.95 126.24 127.28 0.6M
2022-04-25 126.58 130.71 124.78 130.62 0.4M
2022-04-22 129.60 130.95 126.57 127.22 0.3M
2022-04-21 135.28 136.24 129.12 129.85 0.4M
2022-04-20 137.90 138.50 132.87 133.23 0.2M
2022-04-19 133.96 136.19 133.01 135.09 0.4M
2022-04-18 132.00 135.43 131.92 134.60 0.2M
2022-04-14 138.53 138.92 132.48 132.73 0.2M
2022-04-13 134.06 138.65 133.05 138.01 0.5M
2022-04-12 136.42 138.13 133.47 133.86 0.5M
2022-04-11 135.04 138.49 132.94 133.21 0.6M
2022-04-08 139.40 140.30 136.76 136.94 0.5M
2022-04-07 138.34 143.13 137.71 140.84 0.6M
2022-04-06 140.48 141.80 137.99 139.11 0.6M
2022-04-05 149.62 150.63 142.59 143.15 0.3M
2022-04-04 149.62 152.31 149.62 151.37 0.2M
2022-04-01 150.71 151.74 146.47 148.84 0.3M
2022-03-31 151.68 153.48 149.83 150.20 0.3M
2022-03-30 155.94 157.91 150.61 151.91 0.3M
2022-03-29 155.11 158.22 154.02 157.29 0.3M
2022-03-28 151.35 153.97 148.30 152.31 0.2M
2022-03-25 153.66 153.66 149.74 152.03 0.3M
2022-03-24 150.95 153.73 147.46 153.46 0.4M
2022-03-23 151.33 152.93 148.70 149.19 0.4M
2022-03-22 152.43 153.91 149.96 152.56 0.3M
2022-03-21 154.67 155.78 151.14 153.01 0.5M
2022-03-18 147.43 155.52 147.43 155.35 1.1M
2022-03-17 145.27 149.94 143.14 149.94 0.5M
2022-03-16 141.87 147.01 140.86 146.83 0.4M
2022-03-15 134.71 140.12 132.90 139.82 0.7M
2022-03-14 137.15 137.51 130.96 133.80 0.6M
2022-03-11 142.99 142.99 137.41 137.68 0.5M
2022-03-10 137.84 143.92 137.59 140.73 0.4M
2022-03-09 145.00 145.64 140.35 141.02 0.6M
2022-03-08 139.17 146.94 138.63 141.34 0.5M
2022-03-07 143.06 143.06 137.93 138.76 0.6M
2022-03-04 142.82 145.06 138.70 140.53 0.5M
2022-03-03 148.91 148.91 143.43 144.68 0.5M
2022-03-02 150.35 150.88 146.24 147.47 0.7M
2022-03-01 152.79 153.97 146.45 148.55 0.7M
2022-02-28 152.26 155.72 150.66 153.71 0.4M
2022-02-25 154.39 154.39 150.40 153.76 0.3M
2022-02-24 141.66 154.16 141.19 153.91 0.4M
2022-02-23 151.91 152.71 146.55 146.92 0.3M
2022-02-22 148.95 153.39 148.82 150.40 0.3M
2022-02-18 152.25 154.77 149.09 151.16 0.3M
2022-02-17 157.74 158.49 152.27 152.41 0.3M
2022-02-16 157.98 160.79 157.03 160.41 0.3M
2022-02-15 155.13 161.46 155.13 160.97 0.3M
2022-02-14 150.75 155.33 148.22 152.37 0.3M
2022-02-11 157.10 157.97 147.72 149.62 0.3M
2022-02-10 158.55 163.55 155.39 156.40 0.3M
2022-02-09 163.22 164.35 160.44 163.27 0.3M
2022-02-08 154.42 160.86 154.03 160.44 0.4M
2022-02-07 159.20 162.33 155.43 155.65 0.4M
2022-02-04 157.73 162.60 155.93 160.06 0.3M
2022-02-03 165.26 167.38 159.56 159.92 0.4M
2022-02-02 180.89 183.00 164.31 170.27 0.9M
2022-02-01 165.24 165.98 161.93 165.42 0.6M
2022-01-31 156.93 165.48 156.66 165.19 0.4M
2022-01-28 150.86 156.09 146.95 156.06 0.3M
2022-01-27 160.86 162.08 150.59 150.64 0.5M
2022-01-26 161.41 164.88 156.17 158.32 0.3M
2022-01-25 161.90 161.90 155.08 156.68 0.3M
2022-01-24 159.79 165.51 153.87 165.30 0.3M
2022-01-21 160.98 168.68 160.92 162.30 0.4M
2022-01-20 168.20 170.46 162.83 162.94 0.3M
2022-01-19 176.33 179.93 167.30 167.40 0.3M
2022-01-18 183.81 184.25 174.51 175.27 0.4M
2022-01-14 184.68 189.53 184.18 187.31 0.2M
2022-01-13 191.66 194.76 185.79 186.50 0.3M
2022-01-12 191.56 193.18 188.21 189.50 0.2M
2022-01-11 187.65 191.53 185.70 188.86 0.3M
2022-01-10 184.64 188.05 181.73 187.68 0.4M
2022-01-07 196.55 198.22 187.27 188.53 0.5M
2022-01-06 196.25 200.12 194.37 197.27 0.3M
2022-01-05 205.03 206.16 196.12 196.69 0.4M
2022-01-04 204.81 207.07 199.09 205.34 0.3M
2022-01-03 207.74 211.98 202.04 204.51 0.3M