Taskus Inc

TASK
🏛️ 美国 →
17.86
最后更新: 2025-09-30
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 55.24 56.00 53.57 53.96 0.3M
2021-12-30 55.38 55.87 54.27 55.02 0.4M
2021-12-29 54.54 56.58 52.65 55.36 0.4M
2021-12-28 55.24 55.85 52.53 55.02 0.7M
2021-12-27 51.75 55.68 51.75 55.24 0.9M
2021-12-23 50.60 51.95 49.56 51.65 0.4M
2021-12-22 49.33 52.32 49.33 50.60 0.8M
2021-12-21 46.25 50.09 46.24 49.54 0.7M
2021-12-20 46.58 47.62 45.49 45.71 0.8M
2021-12-17 43.70 48.93 43.31 48.46 0.9M
2021-12-16 48.35 49.74 44.15 44.74 1.1M
2021-12-15 43.15 46.96 41.71 46.85 0.8M
2021-12-14 41.93 43.73 41.45 42.62 0.8M
2021-12-13 43.85 46.32 40.93 42.85 1.0M
2021-12-10 43.11 44.98 41.23 42.39 1.4M
2021-12-09 44.96 45.30 42.48 42.95 1.3M
2021-12-08 42.45 45.42 41.25 43.97 1.7M
2021-12-07 41.00 43.59 40.64 42.10 1.0M
2021-12-06 36.61 39.83 35.15 39.09 1.4M
2021-12-03 41.49 41.98 36.64 37.81 1.7M
2021-12-02 39.73 41.87 38.56 41.34 1.1M
2021-12-01 45.00 45.60 39.14 39.62 2.2M
2021-11-30 46.22 47.91 42.57 44.55 2.2M
2021-11-29 47.25 47.43 43.33 46.50 1.1M
2021-11-26 45.79 48.00 44.80 45.41 0.9M
2021-11-24 42.40 48.48 42.33 46.91 3.4M
2021-11-23 45.43 46.97 42.31 43.43 1.6M
2021-11-22 49.46 49.55 43.91 45.66 3.8M
2021-11-19 54.19 55.79 49.34 49.79 1.2M
2021-11-18 59.18 59.18 53.61 54.41 1.0M
2021-11-17 61.00 62.22 59.12 59.17 0.6M
2021-11-16 63.59 64.00 60.10 61.49 0.9M
2021-11-15 64.70 66.84 63.14 63.96 1.0M
2021-11-12 65.28 66.00 63.00 64.57 1.1M
2021-11-11 62.97 64.59 59.60 64.05 1.5M
2021-11-10 60.36 62.72 57.34 58.16 1.3M
2021-11-09 63.68 64.25 60.25 61.29 0.7M
2021-11-08 59.93 63.60 59.30 62.94 1.1M
2021-11-05 58.67 59.90 56.77 59.33 0.8M
2021-11-04 60.29 60.34 57.55 59.06 0.6M
2021-11-03 60.59 62.38 57.94 60.06 0.9M
2021-11-02 59.77 62.10 59.05 61.21 1.0M
2021-11-01 57.91 60.00 56.70 59.79 1.1M
2021-10-29 58.82 60.11 56.60 57.90 1.2M
2021-10-27 58.58 58.58 55.30 57.05 1.4M
2021-10-26 60.04 63.29 56.58 57.87 2.0M
2021-10-25 59.76 61.86 59.41 59.69 1.4M
2021-10-22 61.26 62.72 58.72 59.18 3.0M
2021-10-21 63.05 65.22 60.32 61.46 5.9M
2021-10-20 67.32 71.14 63.43 64.36 1.7M
2021-10-19 68.10 69.80 63.35 67.51 2.3M
2021-10-18 64.76 74.21 64.00 72.92 1.2M
2021-10-15 68.70 68.87 63.05 64.76 1.0M
2021-10-14 66.58 71.83 62.70 67.17 1.5M
2021-10-13 57.47 65.54 57.20 64.95 1.5M
2021-10-12 55.63 57.59 53.53 56.45 0.9M
2021-10-11 58.36 59.19 54.51 56.04 0.8M
2021-10-08 58.70 61.43 57.11 58.97 0.9M
2021-10-07 65.20 66.81 57.09 57.81 1.2M
2021-10-06 58.13 62.97 58.01 62.49 0.8M
2021-10-05 61.52 64.49 58.37 59.71 1.0M
2021-10-04 65.28 65.91 58.94 59.52 0.8M
2021-10-01 66.59 67.92 60.53 66.22 0.9M
2021-09-30 68.04 71.61 65.67 66.37 0.7M
2021-09-29 64.03 69.87 64.00 68.90 0.9M
2021-09-28 66.00 69.28 63.36 63.97 1.0M
2021-09-27 73.67 73.80 65.13 68.34 1.3M
2021-09-24 83.13 85.49 70.95 72.54 1.5M
2021-09-23 78.30 84.15 77.42 83.51 0.8M
2021-09-22 78.63 79.18 74.00 77.42 1.1M
2021-09-21 75.05 77.51 72.20 76.30 1.1M
2021-09-20 68.43 78.80 67.76 73.42 1.7M
2021-09-17 71.00 73.33 70.17 71.84 2.1M
2021-09-16 64.17 69.90 62.62 69.54 1.2M
2021-09-15 59.62 65.27 58.12 64.46 1.0M
2021-09-14 57.88 61.93 57.85 59.92 0.6M
2021-09-13 69.66 69.66 58.50 60.59 1.1M
2021-09-10 67.19 69.69 66.60 68.12 0.6M
2021-09-09 70.00 71.89 64.03 65.81 1.0M
2021-09-08 71.96 72.06 67.01 70.41 0.9M
2021-09-07 72.61 75.97 69.62 72.44 1.0M
2021-09-03 68.71 72.12 66.14 70.82 1.1M
2021-09-02 64.75 68.48 62.40 68.20 0.7M
2021-09-01 63.15 67.26 60.61 65.45 1.3M
2021-08-31 59.56 63.95 57.58 62.90 1.0M
2021-08-30 55.73 59.85 55.20 58.85 0.9M
2021-08-27 51.47 55.60 50.02 54.46 0.8M
2021-08-26 48.87 50.87 46.98 50.21 0.5M
2021-08-25 47.01 49.43 46.30 48.50 0.3M
2021-08-24 49.78 49.80 46.23 46.75 0.5M
2021-08-23 49.17 52.51 48.41 48.75 0.6M
2021-08-20 46.17 50.98 45.77 49.42 0.6M
2021-08-19 47.00 49.50 45.71 46.17 0.6M
2021-08-18 44.50 48.22 43.45 48.03 1.5M
2021-08-17 39.40 44.79 38.79 44.13 1.4M
2021-08-16 40.50 40.90 38.06 39.50 0.3M
2021-08-13 38.95 40.37 37.88 40.01 0.3M
2021-08-12 40.10 41.00 37.16 38.95 0.6M
2021-08-11 33.90 40.77 33.90 39.40 2.2M
2021-08-10 31.29 33.00 30.87 32.26 0.4M
2021-08-09 30.70 31.43 30.03 30.99 0.3M
2021-08-06 30.24 31.47 29.95 31.00 0.4M
2021-08-05 30.10 30.44 29.75 30.14 0.1M
2021-08-04 30.14 30.30 28.23 30.04 0.2M
2021-08-03 30.19 30.28 29.62 30.07 0.2M
2021-08-02 30.87 31.23 29.65 30.20 0.2M
2021-07-30 31.31 31.70 30.41 30.45 0.5M
2021-07-29 31.17 32.20 30.72 31.67 0.3M
2021-07-28 31.38 31.82 30.62 31.05 0.1M
2021-07-27 30.21 31.61 29.64 31.47 0.3M
2021-07-26 30.30 30.62 30.05 30.54 0.1M
2021-07-23 29.58 30.98 29.25 30.74 0.1M
2021-07-22 29.39 29.67 28.67 29.08 0.1M
2021-07-21 30.43 30.75 29.15 29.15 0.2M
2021-07-20 27.75 30.85 27.46 30.00 0.2M
2021-07-19 28.50 29.27 26.66 27.42 0.5M
2021-07-16 30.06 30.52 28.38 28.95 0.3M
2021-07-15 29.84 30.24 29.00 29.87 0.2M
2021-07-14 31.37 32.24 29.81 29.93 0.2M
2021-07-13 32.00 32.32 30.66 31.28 0.2M
2021-07-12 32.42 32.70 30.71 31.89 0.3M
2021-07-09 32.00 32.44 31.40 31.92 0.4M
2021-07-08 31.30 31.90 30.80 31.21 0.4M
2021-07-07 31.81 32.73 31.00 32.00 0.3M
2021-07-06 33.50 34.00 31.25 31.78 0.8M
2021-07-02 33.24 33.24 32.08 32.39 0.4M
2021-07-01 34.20 34.49 31.75 33.24 0.5M
2021-06-30 34.94 35.20 33.76 34.24 0.3M
2021-06-29 34.56 35.22 33.32 34.79 0.4M
2021-06-28 35.35 35.60 33.17 34.70 0.4M
2021-06-25 32.60 35.63 32.60 34.97 0.8M
2021-06-24 32.00 34.26 31.87 32.60 0.8M
2021-06-23 30.19 32.49 29.76 31.55 0.6M
2021-06-22 29.92 30.98 29.31 29.97 0.2M
2021-06-21 29.34 33.08 29.34 29.88 1.1M
2021-06-18 29.10 29.88 28.55 29.11 0.3M
2021-06-17 29.39 30.44 29.31 29.45 1.3M
2021-06-16 29.15 30.84 28.66 29.39 2.0M
2021-06-15 31.56 32.48 28.55 29.15 1.1M
2021-06-14 30.55 33.06 29.30 31.32 1.3M
2021-06-11 27.55 32.94 27.06 31.09 7.4M