51Talk Online Education Group DRC

COE
🏛️ 美国 →
44.81
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
13:32 44.07 44.07 44.07 44.07 2.7K
15:59 44.70 44.99 44.70 44.99 0.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 44.52 44.81 44.31 44.81 0.0M
2025-09-26 44.88 44.88 44.55 44.82 0.0M
2025-09-25 44.01 44.84 44.01 44.74 0.0M
2025-09-24 44.20 45.00 43.84 44.15 0.0M
2025-09-23 44.70 45.00 43.74 44.36 0.0M
2025-09-22 43.80 44.70 44.07 44.70 0.0M
2025-09-19 46.00 46.44 44.85 44.85 0.0M
2025-09-18 44.59 45.31 44.59 45.31 0.0M
2025-09-17 44.01 45.00 44.01 44.92 0.0M
2025-09-16 45.00 45.56 43.25 44.69 0.0M
2025-09-15 44.00 47.01 41.81 46.50 0.0M
2025-09-12 47.77 48.10 45.06 47.79 0.0M
2025-09-11 48.01 48.01 45.12 48.00 0.0M
2025-09-10 49.35 49.35 46.09 47.70 0.0M
2025-09-09 45.99 51.71 45.70 48.90 0.0M
2025-09-08 48.00 50.00 46.08 46.40 0.0M
2025-09-05 43.28 48.25 43.28 47.99 0.0M
2025-09-04 41.90 44.92 41.01 44.48 0.0M
2025-09-03 42.29 43.78 39.20 40.65 0.0M
2025-09-02 36.19 41.35 36.19 39.09 0.0M
2025-08-29 36.34 36.99 35.52 35.52 0.0M
2025-08-28 35.21 36.60 35.21 36.20 0.0M
2025-08-27 34.66 35.96 34.66 35.76 0.0M
2025-08-26 34.82 35.55 33.38 33.38 0.0M
2025-08-25 36.00 36.10 34.80 34.80 0.0M
2025-08-22 36.84 36.99 35.33 35.33 0.0M
2025-08-21 35.13 36.47 34.96 35.36 0.0M
2025-08-20 34.88 35.22 32.70 35.14 0.0M
2025-08-19 33.58 35.53 33.58 34.15 0.0M
2025-08-18 33.89 35.85 33.70 34.35 0.0M
2025-08-15 30.51 37.00 30.51 34.05 0.0M
2025-08-14 33.02 46.79 24.08 32.27 0.1M
2025-08-13 33.00 33.68 31.50 32.75 0.0M
2025-08-12 32.77 33.40 32.77 33.40 0.0M
2025-08-11 32.99 33.12 32.77 32.77 0.0M
2025-08-08 32.30 32.99 32.30 32.60 0.0M
2025-08-07 32.50 32.50 32.05 32.06 0.0M
2025-08-06 32.53 32.53 32.15 32.35 0.0M
2025-08-05 31.61 31.71 31.51 31.63 0.0M
2025-08-04 31.22 32.07 31.22 32.00 0.0M
2025-08-01 29.44 33.59 28.65 30.50 0.0M
2025-07-31 29.35 29.35 29.11 29.11 0.0M
2025-07-30 29.06 29.38 28.92 28.92 0.0M
2025-07-29 29.10 29.10 28.90 28.90 0.0M
2025-07-28 28.90 29.31 28.50 29.00 0.0M
2025-07-25 29.25 29.25 28.83 28.83 0.0M
2025-07-24 29.10 29.10 29.04 29.10 0.0M
2025-07-23 29.34 29.34 29.10 29.10 0.0M
2025-07-22 30.39 31.00 28.55 29.01 0.0M
2025-07-21 29.50 30.24 29.50 30.10 0.0M
2025-07-18 29.55 29.55 29.43 29.43 0.0M
2025-07-17 28.01 29.28 28.01 29.12 0.0M
2025-07-16 28.52 29.02 28.52 29.02 0.0M
2025-07-15 29.33 30.27 28.64 29.08 0.0M
2025-07-14 28.49 30.46 28.49 29.30 0.0M
2025-07-11 29.15 29.15 28.36 28.72 0.0M
2025-07-10 29.50 31.50 27.98 29.00 0.0M
2025-07-09 31.00 31.19 29.01 29.01 0.0M
2025-07-08 30.39 34.54 29.92 30.48 0.0M
2025-07-07 27.50 31.00 27.48 31.00 0.0M
2025-07-03 30.24 30.24 27.09 27.47 0.0M
2025-07-02 30.50 30.50 30.00 30.20 0.0M
2025-07-01 32.81 32.81 30.51 30.51 0.0M
2025-06-30 32.51 33.00 31.10 33.00 0.0M
2025-06-27 33.34 33.34 32.13 33.00 0.0M
2025-06-26 33.01 34.74 32.59 33.00 0.0M
2025-06-25 33.00 34.03 32.01 32.99 0.0M
2025-06-24 33.00 33.65 31.80 32.99 0.0M
2025-06-23 29.72 32.70 28.66 32.40 0.0M
2025-06-20 28.50 30.00 28.50 29.75 0.0M
2025-06-18 29.00 29.88 28.00 29.00 0.0M
2025-06-17 27.27 29.85 27.27 28.22 0.0M
2025-06-16 27.60 29.17 25.75 27.52 0.0M
2025-06-13 27.15 27.94 26.82 27.53 0.0M
2025-06-12 30.50 30.50 26.23 27.40 0.0M
2025-06-11 29.90 31.96 29.74 30.80 0.0M
2025-06-10 28.84 31.00 28.34 30.00 0.0M
2025-06-09 24.61 29.10 23.75 27.89 0.1M
2025-06-06 24.30 24.99 24.29 24.56 0.0M
2025-06-05 22.50 25.65 22.50 23.30 0.1M
2025-06-04 21.62 22.27 21.62 22.00 0.0M
2025-06-03 20.31 21.80 20.31 21.40 0.0M
2025-06-02 19.85 20.75 19.80 20.05 0.0M
2025-05-30 19.79 19.80 19.50 19.80 0.0M
2025-05-29 19.37 19.89 17.90 19.50 0.0M
2025-05-28 19.50 19.66 19.17 19.38 0.0M
2025-05-27 19.18 19.49 18.75 19.20 0.0M
2025-05-23 19.79 19.84 19.64 19.64 0.0M
2025-05-22 19.20 19.88 19.20 19.50 0.0M
2025-05-21 19.00 19.74 19.00 19.23 0.0M
2025-05-20 19.00 19.28 18.86 19.28 0.0M
2025-05-19 18.18 19.50 18.18 19.24 0.0M
2025-05-16 19.32 19.32 19.32 19.32 0.0M
2025-05-15 18.53 19.32 18.30 19.32 0.0M
2025-05-14 19.21 19.34 18.97 19.34 0.0M
2025-05-13 19.70 19.70 19.40 19.52 0.0M
2025-05-12 19.49 19.90 19.49 19.90 0.0M
2025-05-09 19.36 19.92 19.36 19.45 0.0M
2025-05-08 18.96 19.80 18.96 19.70 0.0M
2025-05-07 18.80 19.27 17.90 19.20 0.0M
2025-05-06 19.20 19.90 19.10 19.48 0.0M
2025-05-05 19.01 20.00 18.90 19.20 0.0M
2025-05-02 19.70 20.40 19.70 20.03 0.0M
2025-05-01 17.46 20.00 17.46 19.98 0.0M
2025-04-30 16.71 19.50 16.14 18.30 0.0M
2025-04-29 17.01 17.01 16.50 16.84 0.0M
2025-04-28 17.35 17.35 16.38 16.38 0.0M
2025-04-25 16.16 16.58 15.97 16.58 0.0M
2025-04-24 16.70 16.99 16.46 16.46 0.0M
2025-04-23 16.70 16.99 16.46 16.46 0.0M
2025-04-22 14.87 16.70 14.87 16.31 0.0M
2025-04-21 15.13 15.39 15.13 15.38 0.0M
2025-04-17 14.59 15.50 13.75 14.73 0.0M
2025-04-16 14.36 14.36 13.60 13.71 0.0M
2025-04-15 15.40 15.50 14.85 15.50 0.0M
2025-04-14 15.71 16.00 15.71 15.97 0.0M
2025-04-11 14.90 16.30 14.20 15.39 0.0M
2025-04-10 17.15 17.50 15.60 15.88 0.0M
2025-04-09 16.90 18.30 16.90 17.07 0.0M
2025-04-08 18.91 18.91 17.52 17.78 0.0M
2025-04-07 19.54 20.67 16.50 18.70 0.0M
2025-04-04 19.60 22.00 18.40 20.90 0.0M
2025-04-03 21.00 21.00 20.09 20.79 0.0M
2025-04-02 20.26 21.88 19.91 20.54 0.0M
2025-04-01 20.40 20.90 20.02 20.02 0.0M
2025-03-31 20.30 20.44 20.00 20.44 0.0M
2025-03-28 20.70 21.97 20.01 21.01 0.0M
2025-03-27 20.94 20.94 20.20 20.71 0.0M
2025-03-26 19.65 20.99 19.40 20.48 0.0M
2025-03-25 19.02 19.97 19.02 19.90 0.0M
2025-03-24 19.58 21.20 18.80 20.00 0.0M
2025-03-21 23.98 23.98 20.11 20.80 0.0M
2025-03-20 23.30 23.88 22.00 22.72 0.0M
2025-03-19 24.00 24.57 23.00 23.54 0.0M
2025-03-18 21.36 24.57 21.35 23.95 0.0M
2025-03-17 20.07 21.35 19.87 21.35 0.0M
2025-03-14 19.68 19.98 19.68 19.98 0.0M
2025-03-13 19.50 20.00 19.50 19.88 0.0M
2025-03-12 20.01 20.29 19.50 20.00 0.0M
2025-03-11 19.50 20.00 18.23 20.00 0.0M
2025-03-10 19.30 19.98 18.99 19.98 0.0M
2025-03-07 18.90 19.99 18.32 19.20 0.0M
2025-03-06 16.94 17.99 16.94 17.99 0.0M
2025-03-05 16.05 17.01 15.90 16.78 0.0M
2025-03-04 17.90 17.99 16.72 16.72 0.0M
2025-03-03 18.50 18.69 17.94 18.45 0.0M
2025-02-28 18.60 19.11 18.51 18.52 0.0M
2025-02-27 18.84 19.20 18.55 18.73 0.0M
2025-02-26 19.87 19.87 19.02 19.10 0.0M
2025-02-25 20.08 20.08 19.00 19.84 0.0M
2025-02-24 19.91 20.36 19.68 20.00 0.0M
2025-02-21 20.12 20.35 19.63 19.78 0.0M
2025-02-20 20.20 20.26 19.94 20.26 0.0M
2025-02-19 20.54 20.75 19.54 20.20 0.0M
2025-02-18 20.90 21.24 20.20 20.35 0.0M
2025-02-14 22.03 22.03 20.80 21.20 0.0M
2025-02-13 22.05 22.26 21.11 21.20 0.0M
2025-02-12 21.00 22.40 20.51 22.38 0.0M
2025-02-11 23.00 23.01 19.43 20.10 0.1M
2025-02-10 24.00 25.70 22.51 23.24 0.1M
2025-02-07 23.36 23.99 22.02 23.90 0.0M
2025-02-06 21.48 24.35 21.30 23.72 0.0M
2025-02-05 21.19 21.48 21.00 21.48 0.0M
2025-02-04 19.90 21.31 19.90 21.16 0.0M
2025-02-03 19.34 20.00 19.24 19.99 0.0M
2025-01-31 20.00 20.00 19.95 20.00 0.0M
2025-01-30 19.70 20.00 19.01 20.00 0.0M
2025-01-29 19.68 20.00 19.00 20.00 0.0M
2025-01-28 19.64 19.97 19.64 19.95 0.0M
2025-01-27 19.73 19.96 18.80 19.88 0.0M
2025-01-24 19.60 19.98 19.25 19.88 0.0M
2025-01-23 19.90 20.27 18.82 19.97 0.0M
2025-01-22 19.70 20.00 19.70 19.73 0.0M
2025-01-21 19.83 19.99 19.42 19.79 0.0M
2025-01-17 19.70 20.12 19.70 20.10 0.0M
2025-01-16 19.70 20.08 19.22 20.00 0.1M
2025-01-15 20.10 20.10 19.13 20.00 0.0M
2025-01-14 20.00 20.72 19.71 20.09 0.0M
2025-01-13 20.55 20.95 19.88 20.10 0.0M
2025-01-10 19.70 21.97 19.63 20.51 0.0M
2025-01-08 19.34 20.45 19.02 20.00 0.0M
2025-01-07 20.00 20.80 19.69 20.00 0.0M
2025-01-06 19.75 20.95 19.63 20.20 0.0M
2025-01-03 19.62 19.78 19.34 19.69 0.0M
2025-01-02 19.60 20.38 18.50 20.06 0.0M