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
2023-12-29 135.24 136.09 132.09 132.27 0.2M
2023-12-28 135.42 136.46 134.80 135.45 0.1M
2023-12-27 135.96 136.83 134.49 135.68 0.2M
2023-12-26 133.04 135.85 133.02 135.18 0.1M
2023-12-22 132.29 133.75 131.10 132.01 0.2M
2023-12-21 129.60 131.71 129.01 131.69 0.2M
2023-12-20 129.59 131.71 126.45 126.56 0.2M
2023-12-19 131.03 132.69 130.15 130.37 0.3M
2023-12-18 132.48 132.68 127.95 130.36 0.3M
2023-12-15 132.76 134.42 130.84 133.30 1.1M
2023-12-14 124.51 131.35 123.01 131.23 0.7M
2023-12-13 120.41 122.24 116.70 121.84 0.5M
2023-12-12 122.65 122.65 120.42 120.46 0.4M
2023-12-11 119.89 124.13 119.82 122.82 0.6M
2023-12-08 118.83 123.47 118.77 121.89 1.3M
2023-12-07 112.32 118.27 110.21 117.67 0.7M
2023-12-06 112.56 113.44 110.82 111.33 0.4M
2023-12-05 108.90 111.21 107.05 110.65 0.5M
2023-12-04 108.22 110.21 107.76 109.87 0.4M
2023-12-01 104.66 109.32 104.37 109.08 0.5M
2023-11-30 102.45 105.63 101.59 105.37 0.5M
2023-11-29 102.50 105.29 102.03 102.28 0.3M
2023-11-28 100.32 101.15 99.07 101.06 0.2M
2023-11-27 100.92 101.89 99.58 101.01 0.2M
2023-11-24 101.47 102.65 100.95 101.83 0.1M
2023-11-22 102.59 103.50 101.74 101.81 0.3M
2023-11-21 103.00 103.00 100.26 101.01 0.3M
2023-11-20 99.70 104.03 99.13 104.00 0.4M
2023-11-17 100.95 100.98 99.37 100.00 0.2M
2023-11-16 102.22 102.90 99.69 100.04 0.2M
2023-11-15 100.95 105.93 100.55 103.12 0.5M
2023-11-14 97.75 100.99 97.28 100.39 0.3M
2023-11-13 94.01 94.53 93.30 93.71 0.3M
2023-11-10 95.56 96.38 92.55 94.77 0.4M
2023-11-09 95.48 96.62 94.02 94.15 0.5M
2023-11-08 94.10 95.43 93.25 94.31 0.5M
2023-11-07 91.37 94.73 91.37 93.79 0.5M
2023-11-06 91.53 94.36 90.65 92.19 0.6M
2023-11-03 89.77 94.80 89.51 91.54 0.7M
2023-11-02 88.67 88.97 84.08 88.27 1.7M
2023-11-01 75.10 87.94 74.56 87.17 3.7M
2023-10-31 90.98 92.52 89.19 92.18 0.7M
2023-10-30 93.49 94.51 88.73 91.15 0.8M
2023-10-27 95.66 96.53 94.17 94.91 0.4M
2023-10-26 96.55 98.24 95.44 95.72 0.4M
2023-10-25 98.21 99.43 95.15 95.97 0.6M
2023-10-24 100.09 100.90 98.21 100.07 0.3M
2023-10-23 102.70 102.70 99.79 99.90 0.5M
2023-10-20 101.18 103.51 99.57 103.06 0.7M
2023-10-19 104.74 105.14 100.63 101.33 0.4M
2023-10-18 105.30 105.34 101.44 104.00 0.7M
2023-10-17 108.86 108.94 102.31 106.81 0.6M
2023-10-16 110.08 111.48 109.72 110.82 0.3M
2023-10-13 114.52 114.52 108.43 109.31 0.5M
2023-10-12 116.00 116.18 113.50 114.78 0.2M
2023-10-11 116.60 117.05 115.20 116.06 0.2M
2023-10-10 114.81 117.48 114.32 116.66 0.2M
2023-10-09 113.75 115.15 112.90 114.26 0.2M
2023-10-06 112.78 115.80 112.04 115.12 0.2M
2023-10-05 114.43 114.93 112.15 113.15 0.3M
2023-10-04 113.28 114.76 112.31 114.26 0.2M
2023-10-03 114.91 115.90 112.24 112.95 0.3M
2023-10-02 115.23 117.35 114.69 115.69 0.2M
2023-09-29 117.85 118.24 115.48 115.89 0.3M
2023-09-28 114.88 117.99 114.76 116.43 0.3M
2023-09-27 115.57 116.29 114.09 115.38 0.3M
2023-09-26 114.80 115.13 113.96 114.64 0.2M
2023-09-25 114.05 115.71 113.54 115.48 0.2M
2023-09-22 115.48 116.75 113.74 114.53 0.2M
2023-09-21 114.04 116.46 113.33 114.55 0.3M
2023-09-20 118.23 118.35 115.89 115.99 0.3M
2023-09-19 117.67 118.36 115.83 117.29 0.4M
2023-09-18 121.51 121.90 117.52 118.13 0.8M
2023-09-15 121.97 123.55 120.20 121.73 1.7M
2023-09-14 122.91 123.86 120.88 122.94 0.4M
2023-09-13 122.00 122.88 120.61 121.60 0.4M
2023-09-12 123.00 124.47 121.33 121.84 0.4M
2023-09-11 128.30 128.72 123.22 123.92 0.3M
2023-09-08 126.75 127.74 124.60 126.34 0.3M
2023-09-07 128.66 128.66 124.00 126.93 0.5M
2023-09-06 131.39 132.82 130.17 131.33 0.3M
2023-09-05 134.04 134.41 130.09 131.38 0.4M
2023-09-01 135.51 135.87 133.91 135.22 0.2M
2023-08-31 133.50 136.83 133.50 134.86 0.5M
2023-08-30 135.00 135.00 131.85 133.83 0.4M
2023-08-29 130.48 137.14 129.65 136.67 0.4M
2023-08-28 132.54 134.26 129.89 130.83 0.4M
2023-08-25 130.83 131.82 126.96 130.88 0.5M
2023-08-24 135.19 135.19 130.05 130.36 0.4M
2023-08-23 134.30 136.25 133.51 134.97 0.3M
2023-08-22 137.13 137.52 134.84 135.57 0.2M
2023-08-21 132.38 136.35 132.37 135.57 0.2M
2023-08-18 130.73 133.40 130.32 132.26 0.2M
2023-08-17 135.05 135.05 132.17 132.50 0.2M
2023-08-16 137.32 138.22 134.21 134.51 0.3M
2023-08-15 138.85 139.48 136.52 137.04 0.3M
2023-08-14 136.04 140.38 136.04 140.18 0.3M
2023-08-11 136.32 137.89 135.77 136.69 0.3M
2023-08-10 137.74 140.78 137.40 138.27 0.2M
2023-08-09 137.39 138.19 135.37 136.96 0.3M
2023-08-08 137.63 139.15 135.22 137.76 0.3M
2023-08-07 140.67 140.68 138.00 140.31 0.2M
2023-08-04 140.61 143.12 138.84 140.12 0.2M
2023-08-03 139.64 142.37 137.28 142.12 0.3M
2023-08-02 144.06 144.16 140.13 140.89 0.3M
2023-08-01 146.62 148.05 145.80 146.90 0.3M
2023-07-31 146.68 149.82 146.49 149.14 0.4M
2023-07-28 146.84 147.90 143.78 146.66 0.5M
2023-07-27 145.69 149.20 142.88 144.27 0.7M
2023-07-26 147.95 148.80 142.11 144.40 0.9M
2023-07-25 155.32 160.23 155.32 158.72 0.3M
2023-07-24 157.63 159.36 155.25 155.85 0.2M
2023-07-21 159.95 161.63 156.84 157.85 0.4M
2023-07-20 161.33 161.33 156.49 157.85 0.3M
2023-07-19 166.15 166.29 161.80 163.07 0.2M
2023-07-18 164.87 166.87 163.14 166.11 0.2M
2023-07-17 159.78 166.56 159.00 165.49 0.3M
2023-07-14 163.87 164.83 158.38 159.16 0.2M
2023-07-13 162.71 166.94 162.25 165.24 0.3M
2023-07-12 162.69 163.41 161.34 161.74 0.2M
2023-07-11 160.43 160.43 156.32 159.86 0.2M
2023-07-10 154.96 160.52 154.96 160.07 0.2M
2023-07-07 153.00 156.77 152.98 154.72 0.2M
2023-07-06 151.00 153.25 150.07 153.16 0.2M
2023-07-05 158.97 158.97 154.10 154.25 0.3M
2023-07-03 157.74 160.37 156.90 160.37 0.1M
2023-06-30 157.99 159.08 157.18 157.74 0.2M
2023-06-29 151.76 155.87 151.01 155.71 0.2M
2023-06-28 150.12 151.72 149.50 151.43 0.3M
2023-06-27 147.81 153.33 147.48 152.67 0.3M
2023-06-26 145.86 149.59 144.22 147.75 0.4M
2023-06-23 146.52 147.68 144.33 144.70 0.5M
2023-06-22 150.10 152.54 149.24 149.99 0.3M
2023-06-21 152.75 153.99 150.43 151.26 0.3M
2023-06-20 157.45 159.13 152.90 153.86 0.4M
2023-06-16 164.22 164.22 158.76 159.04 0.7M
2023-06-15 160.51 162.76 160.00 161.60 0.4M
2023-06-14 160.48 164.17 159.19 162.64 0.4M
2023-06-13 160.00 163.05 159.40 161.41 0.3M
2023-06-12 153.20 157.88 151.85 157.11 0.4M
2023-06-09 153.73 155.23 149.91 151.09 0.3M
2023-06-08 156.59 156.88 150.77 151.94 0.4M
2023-06-07 149.91 155.96 149.91 155.01 0.8M
2023-06-06 141.48 148.16 141.13 148.16 0.5M
2023-06-05 144.12 145.42 140.86 142.32 0.7M
2023-06-02 146.90 147.48 142.32 145.86 0.4M
2023-06-01 142.34 146.69 141.25 145.34 0.5M
2023-05-31 142.30 145.07 140.34 140.67 0.8M
2023-05-30 151.12 153.02 144.64 145.16 0.5M
2023-05-26 141.16 149.85 140.84 149.31 0.9M
2023-05-25 135.75 140.52 135.65 140.03 0.7M
2023-05-24 135.53 137.20 133.87 135.73 0.6M
2023-05-23 140.52 141.15 137.92 138.50 0.6M
2023-05-22 139.08 141.54 139.08 141.33 0.4M
2023-05-19 139.95 140.65 138.03 139.91 0.6M
2023-05-18 139.85 141.72 139.49 139.97 0.5M
2023-05-17 136.45 140.56 135.96 139.23 0.5M
2023-05-16 134.59 137.76 134.59 135.81 0.5M
2023-05-15 133.81 136.78 133.00 136.32 0.6M
2023-05-12 136.39 137.22 132.40 133.89 0.7M
2023-05-11 137.79 138.70 134.93 135.07 0.6M
2023-05-10 138.51 141.51 137.44 138.90 0.5M
2023-05-09 134.60 137.10 133.16 136.58 0.6M
2023-05-08 137.20 139.63 135.90 136.90 0.4M
2023-05-05 135.93 138.32 134.27 137.40 0.6M
2023-05-04 137.07 138.24 134.27 135.24 0.7M
2023-05-03 139.39 141.73 138.17 138.95 0.5M
2023-05-02 141.49 143.59 138.93 139.80 0.5M
2023-05-01 138.86 142.56 138.65 141.60 0.5M
2023-04-28 136.37 140.56 134.82 139.30 0.8M
2023-04-27 140.00 140.60 132.74 136.04 1.3M
2023-04-26 149.89 150.77 139.73 141.92 2.1M
2023-04-25 163.50 163.50 155.59 156.06 0.8M
2023-04-24 167.67 168.22 162.62 164.13 0.5M
2023-04-21 166.38 167.77 163.99 166.50 0.5M
2023-04-20 168.00 169.76 163.67 166.55 0.6M
2023-04-19 170.86 171.47 168.34 169.92 0.7M
2023-04-18 170.07 172.94 169.10 171.57 0.9M
2023-04-17 167.90 168.59 166.19 168.03 0.3M
2023-04-14 169.75 172.06 166.78 167.78 0.2M
2023-04-13 167.49 170.17 166.86 169.44 0.4M
2023-04-12 170.52 170.66 165.41 166.56 0.4M
2023-04-11 174.30 174.91 168.81 169.38 0.5M
2023-04-10 165.90 173.66 165.90 173.41 0.5M
2023-04-06 166.25 168.46 164.55 167.91 0.4M
2023-04-05 164.96 168.01 163.59 167.87 0.4M
2023-04-04 171.27 171.54 166.39 167.47 0.4M
2023-04-03 173.45 174.46 168.09 171.46 0.7M
2023-03-31 172.52 176.43 172.50 175.09 0.4M
2023-03-30 172.06 174.68 171.95 172.95 0.8M
2023-03-29 168.67 172.44 167.32 170.84 0.3M
2023-03-28 167.85 167.85 163.74 166.28 0.3M
2023-03-27 169.94 171.40 167.34 168.26 0.5M
2023-03-24 171.01 171.81 167.42 169.17 1.3M
2023-03-23 170.28 174.31 161.81 173.00 2.1M
2023-03-22 176.20 179.80 172.23 172.71 0.4M
2023-03-21 176.54 179.05 171.36 176.33 0.4M
2023-03-20 172.55 175.96 171.63 175.36 0.3M
2023-03-17 172.73 173.70 170.01 171.22 1.0M
2023-03-16 166.12 172.79 165.83 172.44 0.6M
2023-03-15 168.26 169.74 164.41 167.77 0.4M
2023-03-14 173.95 174.51 168.30 171.61 0.4M
2023-03-13 168.00 171.84 166.05 168.88 0.6M
2023-03-10 172.64 173.68 168.04 169.80 0.4M
2023-03-09 174.47 179.01 171.77 172.06 0.4M
2023-03-08 175.45 176.79 173.65 174.77 0.5M
2023-03-07 177.49 178.67 172.62 174.06 0.4M
2023-03-06 181.53 184.26 175.69 176.86 0.3M
2023-03-03 179.15 181.55 176.89 181.16 0.2M
2023-03-02 175.50 180.40 173.85 179.49 0.2M
2023-03-01 180.23 181.05 177.16 178.23 0.2M
2023-02-28 174.67 181.99 174.67 178.53 0.5M
2023-02-27 177.24 177.36 175.16 175.76 0.3M
2023-02-24 172.96 174.99 172.12 173.48 0.4M
2023-02-23 181.38 181.38 173.58 176.39 0.4M
2023-02-22 176.52 177.38 173.84 175.07 0.3M
2023-02-21 176.51 180.12 172.92 174.40 0.5M
2023-02-17 185.88 186.29 178.87 179.32 0.4M
2023-02-16 184.96 190.02 182.81 186.03 0.5M
2023-02-15 189.93 193.72 187.58 188.45 0.8M
2023-02-14 186.14 194.68 185.09 192.98 0.9M
2023-02-13 185.29 190.15 184.86 188.75 0.5M
2023-02-10 180.79 184.46 179.85 184.32 0.5M
2023-02-09 183.42 186.45 181.95 183.01 0.5M
2023-02-08 183.94 185.39 178.76 179.71 0.6M
2023-02-07 181.71 184.97 174.61 183.96 0.7M
2023-02-06 180.04 184.17 180.04 181.36 0.5M
2023-02-03 185.83 189.65 182.45 183.61 0.8M
2023-02-02 183.81 190.03 180.52 189.59 0.9M
2023-02-01 169.72 182.89 169.25 179.00 2.6M
2023-01-31 152.45 156.91 152.03 156.91 0.5M
2023-01-30 155.79 156.98 151.64 152.31 0.3M
2023-01-27 158.00 160.33 156.03 158.43 0.2M
2023-01-26 158.29 159.66 155.49 159.58 0.2M
2023-01-25 153.37 157.13 152.04 156.32 0.2M
2023-01-24 155.15 158.50 155.15 156.17 0.4M
2023-01-23 148.25 158.22 148.25 157.14 0.4M
2023-01-20 146.40 148.85 143.66 148.16 0.4M
2023-01-19 148.67 149.26 143.64 143.66 0.4M
2023-01-18 152.52 153.87 149.85 150.01 0.3M
2023-01-17 149.54 152.83 149.54 150.72 0.4M
2023-01-13 149.21 151.37 148.56 150.09 0.2M
2023-01-12 150.38 151.69 147.23 151.06 0.2M
2023-01-11 150.40 150.62 148.71 150.23 0.3M
2023-01-10 148.43 151.38 146.07 150.63 0.3M
2023-01-09 145.35 149.81 144.78 148.28 0.3M
2023-01-06 138.01 142.96 136.21 142.46 0.3M
2023-01-05 135.48 138.01 134.77 135.81 0.3M
2023-01-04 136.14 138.50 134.03 137.12 0.3M
2023-01-03 138.04 138.50 132.96 134.05 0.2M