特雷克斯

TEX
🏛️ 美国 →
51.21
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 43.78 44.31 43.45 43.95 0.2M
2021-12-30 44.61 45.14 43.89 43.93 0.2M
2021-12-29 44.31 44.91 42.38 44.43 0.4M
2021-12-28 44.02 44.80 44.02 44.27 0.3M
2021-12-27 43.83 44.50 43.38 44.46 0.3M
2021-12-23 43.27 43.96 43.13 43.54 0.2M
2021-12-22 42.66 43.23 42.41 42.82 0.3M
2021-12-21 40.95 43.08 40.95 42.73 0.5M
2021-12-20 41.01 41.26 39.72 40.60 0.5M
2021-12-17 42.73 43.29 41.85 42.02 1.2M
2021-12-16 44.54 44.90 42.88 43.09 0.6M
2021-12-15 43.74 44.20 42.75 43.96 0.4M
2021-12-14 43.81 44.95 43.47 43.60 0.4M
2021-12-13 44.61 44.98 43.84 44.08 0.4M
2021-12-10 46.30 46.64 44.78 44.99 0.5M
2021-12-09 45.68 46.40 45.50 45.71 0.4M
2021-12-08 46.14 46.89 45.84 46.27 0.5M
2021-12-07 44.96 46.25 44.86 45.94 0.6M
2021-12-06 43.80 44.67 43.41 44.02 0.5M
2021-12-03 43.24 43.64 42.57 42.93 0.5M
2021-12-02 41.55 43.79 41.13 43.35 0.7M
2021-12-01 44.08 44.08 40.96 40.99 0.7M
2021-11-30 43.45 43.81 41.48 42.38 0.9M
2021-11-29 45.96 46.15 43.79 44.17 0.5M
2021-11-26 45.35 45.99 44.08 44.90 0.4M
2021-11-24 47.09 48.50 46.62 47.73 0.3M
2021-11-23 47.54 47.99 46.87 47.53 0.3M
2021-11-22 46.82 48.19 46.34 47.38 0.5M
2021-11-19 46.04 46.95 45.70 46.28 0.5M
2021-11-18 46.97 47.30 46.31 46.98 0.4M
2021-11-17 47.99 47.99 46.63 47.30 0.5M
2021-11-16 48.28 48.98 47.84 48.48 0.4M
2021-11-15 49.18 49.27 48.12 48.27 0.6M
2021-11-12 49.00 49.32 48.62 49.18 0.3M
2021-11-11 48.32 49.47 48.15 49.25 0.3M
2021-11-10 49.17 49.74 47.61 47.99 0.7M
2021-11-09 50.39 50.89 48.93 49.63 0.7M
2021-11-08 50.00 51.45 49.19 50.70 0.8M
2021-11-05 48.00 49.57 47.72 48.52 0.5M
2021-11-04 47.10 47.30 46.55 47.26 0.4M
2021-11-03 46.18 46.96 45.75 46.78 0.5M
2021-11-02 47.00 47.00 46.16 46.65 0.6M
2021-11-01 45.40 47.41 45.17 46.82 0.8M
2021-10-29 45.41 45.99 43.54 44.80 1.4M
2021-10-27 44.82 44.96 43.38 43.70 0.8M
2021-10-26 46.87 46.87 45.04 45.07 0.4M
2021-10-25 45.19 46.87 45.17 46.62 0.9M
2021-10-22 45.68 46.25 45.30 45.49 0.5M
2021-10-21 45.87 46.02 44.76 45.67 0.6M
2021-10-20 44.10 46.34 43.78 46.09 1.0M
2021-10-19 43.59 44.39 43.44 44.32 0.5M
2021-10-18 42.84 43.96 42.59 43.59 0.6M
2021-10-15 42.70 43.72 42.61 43.30 0.9M
2021-10-14 40.56 41.61 40.29 41.34 0.7M
2021-10-13 40.27 40.53 38.95 39.96 0.7M
2021-10-12 40.96 41.18 40.08 40.24 0.8M
2021-10-11 42.39 42.64 41.19 41.25 0.4M
2021-10-08 43.75 43.99 42.03 42.07 0.6M
2021-10-07 43.70 44.62 43.70 44.24 0.4M
2021-10-06 43.16 43.91 42.07 43.40 0.7M
2021-10-05 43.08 43.97 42.65 43.85 0.9M
2021-10-04 43.27 43.86 42.80 43.41 0.7M
2021-10-01 42.36 44.37 42.36 43.12 1.5M
2021-09-30 43.53 43.70 42.05 42.10 0.6M
2021-09-29 44.30 44.47 42.86 43.12 0.7M
2021-09-28 44.78 45.29 43.90 44.00 0.9M
2021-09-27 43.51 45.39 43.51 44.79 0.5M
2021-09-24 43.31 44.11 43.28 43.49 0.5M
2021-09-23 42.57 44.14 42.34 43.48 0.7M
2021-09-22 42.67 43.48 42.07 42.08 1.1M
2021-09-21 44.86 44.86 42.06 42.11 1.0M
2021-09-20 42.77 44.44 42.33 44.39 0.6M
2021-09-17 45.53 45.63 44.39 44.88 1.1M
2021-09-16 45.50 45.64 44.41 45.15 0.4M
2021-09-15 43.74 45.35 43.55 45.26 0.5M
2021-09-14 46.20 46.50 43.19 43.55 0.7M
2021-09-13 46.88 46.88 44.80 45.94 0.6M
2021-09-10 46.86 47.11 46.05 46.24 0.4M
2021-09-09 46.68 47.06 46.15 46.32 0.4M
2021-09-08 47.78 49.19 46.12 46.79 0.7M
2021-09-07 48.96 49.16 48.03 48.10 0.4M
2021-09-03 50.59 50.63 48.93 49.02 0.5M
2021-09-02 50.16 50.69 49.68 50.49 0.4M
2021-09-01 51.23 51.23 49.08 49.82 0.5M
2021-08-31 52.20 52.50 50.86 51.05 0.5M
2021-08-30 52.50 52.50 51.44 52.20 0.6M
2021-08-27 50.91 52.38 50.69 52.20 0.5M
2021-08-26 51.46 51.83 50.60 50.74 0.2M
2021-08-25 51.31 52.14 50.84 51.62 0.3M
2021-08-24 50.00 51.53 49.88 51.19 0.4M
2021-08-23 49.23 49.89 48.90 49.82 0.3M
2021-08-20 48.47 49.35 47.80 48.73 0.5M
2021-08-19 48.71 49.19 47.80 48.52 0.4M
2021-08-18 49.76 50.99 49.47 49.48 0.4M
2021-08-17 51.00 51.00 49.78 50.17 0.4M
2021-08-16 51.84 52.52 50.97 51.25 0.5M
2021-08-13 53.75 53.75 51.81 52.30 0.5M
2021-08-12 52.92 53.82 52.03 53.75 0.7M
2021-08-11 51.53 53.06 50.64 53.04 0.6M
2021-08-10 49.93 51.50 49.63 51.26 0.4M
2021-08-09 50.50 50.65 49.48 50.05 0.5M
2021-08-06 50.29 50.97 49.67 50.95 0.5M
2021-08-05 49.43 50.07 49.10 49.43 0.5M
2021-08-04 50.00 50.67 48.63 48.77 1.1M
2021-08-03 47.70 50.99 46.42 50.73 1.3M
2021-08-02 48.42 49.88 47.62 47.67 1.1M
2021-07-30 47.14 49.14 46.59 47.92 0.7M
2021-07-29 47.18 47.84 46.21 47.09 0.6M
2021-07-28 46.58 47.01 45.34 46.52 0.6M
2021-07-27 46.90 47.31 45.77 46.52 0.8M
2021-07-26 46.04 47.03 45.65 46.98 1.0M
2021-07-23 45.63 45.90 45.12 45.80 0.3M
2021-07-22 45.82 45.82 44.97 45.00 0.6M
2021-07-21 45.17 46.29 45.17 45.82 0.6M
2021-07-20 42.65 45.07 42.48 44.58 0.7M
2021-07-19 42.07 43.26 41.77 42.43 1.1M
2021-07-16 45.35 45.38 43.07 43.56 1.3M
2021-07-15 45.00 45.92 44.77 45.15 0.5M
2021-07-14 46.52 47.18 45.49 45.68 0.4M
2021-07-13 48.26 48.30 45.76 46.09 0.6M
2021-07-12 46.84 47.68 45.96 47.54 0.8M
2021-07-09 46.26 47.13 46.08 46.93 0.6M
2021-07-08 43.77 45.02 43.06 44.45 0.6M
2021-07-07 44.40 45.69 44.13 45.32 0.7M
2021-07-06 47.05 47.05 44.36 44.96 0.8M
2021-07-02 47.42 47.47 46.36 47.03 0.5M
2021-07-01 48.73 48.73 47.22 47.35 0.4M
2021-06-30 46.09 47.76 46.09 47.62 0.5M
2021-06-29 47.28 47.85 46.26 46.50 0.4M
2021-06-28 47.15 47.22 45.67 46.52 0.7M
2021-06-25 47.03 47.74 46.61 47.25 3.7M
2021-06-24 45.14 47.64 44.44 46.51 1.0M
2021-06-23 43.92 45.20 43.78 44.71 1.0M
2021-06-22 42.24 43.70 42.00 43.65 0.8M
2021-06-21 41.58 43.66 41.48 42.87 0.9M
2021-06-18 41.84 42.30 40.79 40.92 1.4M
2021-06-17 45.42 45.51 41.45 42.21 1.2M
2021-06-16 46.55 46.82 45.26 45.50 0.8M
2021-06-15 46.71 47.16 46.04 46.82 0.6M
2021-06-14 47.92 48.49 46.31 46.76 0.6M
2021-06-11 48.00 48.59 47.20 48.15 0.7M
2021-06-10 49.76 50.15 47.45 47.52 0.7M
2021-06-09 50.90 50.90 49.42 49.45 0.5M
2021-06-08 51.39 51.46 50.05 51.10 0.6M
2021-06-07 52.68 52.81 51.29 51.32 0.7M
2021-06-04 52.68 53.32 51.91 52.76 0.5M
2021-06-03 51.72 53.03 51.59 52.56 0.5M
2021-06-02 54.00 54.00 51.85 52.20 0.8M
2021-06-01 53.08 54.25 52.94 54.12 0.5M
2021-05-28 52.31 52.74 51.01 52.37 0.5M
2021-05-27 51.71 52.63 51.45 52.21 0.5M
2021-05-26 50.36 51.15 49.59 50.63 0.5M
2021-05-25 51.30 51.94 50.30 50.43 0.5M
2021-05-24 50.99 51.42 50.24 51.11 0.4M
2021-05-21 50.84 51.80 50.53 50.62 0.4M
2021-05-20 51.89 52.00 49.49 50.17 1.0M
2021-05-19 51.97 52.30 50.32 51.80 0.5M
2021-05-18 55.37 55.58 52.85 52.88 0.6M
2021-05-17 54.49 55.49 53.76 55.46 0.5M
2021-05-14 53.49 54.65 52.93 54.59 0.9M
2021-05-13 51.18 53.40 51.18 52.92 0.6M
2021-05-12 52.11 53.87 50.98 51.17 0.9M
2021-05-11 52.23 52.71 50.58 51.73 1.0M
2021-05-10 55.00 55.60 53.50 53.54 0.9M
2021-05-07 53.18 54.74 52.03 54.66 0.9M
2021-05-06 51.77 53.99 51.54 53.96 1.1M
2021-05-05 51.29 52.11 50.48 51.94 1.1M
2021-05-04 48.99 51.00 48.70 50.76 1.2M
2021-05-03 48.08 49.66 47.49 49.30 1.1M
2021-04-30 47.65 48.15 46.28 46.99 1.0M
2021-04-29 49.13 49.13 47.35 48.20 0.6M
2021-04-28 47.63 49.19 47.26 48.65 0.6M
2021-04-27 47.50 47.87 46.92 47.32 0.3M
2021-04-26 47.73 48.43 47.67 47.76 0.4M
2021-04-23 46.48 47.78 46.46 47.28 0.5M
2021-04-22 47.06 47.23 46.09 46.18 0.6M
2021-04-21 44.74 46.94 44.34 46.76 0.5M
2021-04-20 46.05 46.20 44.24 44.88 0.7M
2021-04-19 46.20 46.86 45.65 46.35 0.5M
2021-04-16 47.36 47.60 46.19 46.81 0.7M
2021-04-15 45.67 45.88 44.70 45.78 0.4M
2021-04-14 45.12 46.34 45.12 45.41 0.6M
2021-04-13 46.18 46.42 44.81 45.38 0.6M
2021-04-12 45.06 45.87 44.19 45.79 0.5M
2021-04-09 44.50 44.81 43.85 44.62 0.8M
2021-04-08 44.39 44.61 43.04 44.12 0.6M
2021-04-07 45.23 45.66 44.30 44.48 0.4M
2021-04-06 46.34 47.39 45.01 45.21 0.6M
2021-04-05 47.50 48.00 46.00 46.54 0.5M
2021-04-01 46.16 46.82 45.52 46.27 0.4M
2021-03-31 46.66 47.17 45.59 46.07 0.8M
2021-03-30 44.60 46.63 44.60 46.16 0.5M
2021-03-29 46.23 47.11 44.74 44.80 0.7M
2021-03-26 45.66 46.41 45.10 46.41 0.9M
2021-03-25 42.64 45.13 41.93 44.81 0.6M
2021-03-24 43.68 45.66 43.20 43.23 0.7M
2021-03-23 44.78 45.49 42.26 42.69 0.5M
2021-03-22 46.84 46.86 45.19 45.71 0.4M
2021-03-19 46.80 47.91 45.01 46.85 1.2M
2021-03-18 48.39 50.09 46.72 47.01 0.9M
2021-03-17 47.16 48.57 46.74 48.45 0.6M
2021-03-16 47.21 47.57 46.40 46.83 0.6M
2021-03-15 47.25 47.41 45.64 47.35 0.5M
2021-03-12 46.24 47.39 45.83 47.25 0.5M
2021-03-11 46.52 48.26 45.50 46.30 0.7M
2021-03-10 45.67 46.81 45.14 46.00 0.4M
2021-03-09 45.10 46.21 44.18 45.46 0.8M
2021-03-08 44.00 45.70 43.42 44.61 0.7M
2021-03-05 43.70 43.88 41.38 43.80 1.1M
2021-03-04 42.89 43.75 41.62 42.81 0.8M
2021-03-03 43.00 43.78 42.61 43.22 0.7M
2021-03-02 43.47 44.09 42.92 43.00 0.6M
2021-03-01 42.20 44.16 42.04 43.42 0.6M
2021-02-26 41.15 42.13 40.07 41.18 0.5M
2021-02-25 43.05 43.44 40.88 41.28 0.6M
2021-02-24 42.68 44.43 42.36 43.05 0.8M
2021-02-23 41.06 42.91 40.35 42.36 0.8M
2021-02-22 40.21 42.35 39.91 41.37 0.8M
2021-02-19 38.64 40.77 38.64 40.65 0.9M
2021-02-18 39.48 39.50 37.78 38.10 0.6M
2021-02-17 39.98 40.44 38.83 39.78 0.7M
2021-02-16 40.25 41.19 39.62 40.14 0.9M
2021-02-12 39.07 40.05 37.67 39.43 0.9M
2021-02-11 39.33 39.69 38.12 38.54 0.8M
2021-02-10 39.56 39.86 38.72 39.18 0.6M
2021-02-09 39.71 39.98 38.50 39.40 0.4M
2021-02-08 38.54 40.62 38.30 39.77 1.4M
2021-02-05 38.30 38.63 37.75 38.17 0.4M
2021-02-04 36.73 38.04 36.70 38.00 0.5M
2021-02-03 36.39 36.61 35.63 36.56 0.3M
2021-02-02 36.96 36.96 36.10 36.45 0.7M
2021-02-01 36.32 36.69 35.63 36.45 0.6M
2021-01-29 37.11 37.11 35.31 35.76 0.5M
2021-01-28 36.39 37.82 36.19 36.98 1.0M
2021-01-27 34.75 36.63 34.13 34.93 0.7M
2021-01-26 37.81 37.81 36.23 36.34 0.4M
2021-01-25 38.59 38.59 36.00 37.29 0.8M
2021-01-22 37.57 38.84 37.33 38.78 0.3M
2021-01-21 38.48 38.85 38.04 38.36 0.3M
2021-01-20 39.27 39.60 38.04 38.36 0.4M
2021-01-19 37.88 38.67 37.81 38.45 0.5M
2021-01-15 37.46 37.91 36.35 37.51 0.5M
2021-01-14 37.65 38.19 37.16 37.78 0.3M
2021-01-13 39.00 39.30 36.97 37.16 0.4M
2021-01-12 38.06 39.16 37.71 38.97 0.6M
2021-01-11 36.76 38.25 36.76 37.95 0.5M
2021-01-08 38.89 39.09 37.21 37.86 0.5M
2021-01-07 38.17 38.81 37.99 38.50 0.4M
2021-01-06 36.50 38.58 35.67 38.31 1.3M
2021-01-05 34.53 35.50 34.43 35.12 0.5M
2021-01-04 35.31 35.58 33.96 34.42 0.6M