特雷克斯

TEX
🏛️ 美国 →
51.81
最后更新: 2025-09-26
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 42.66 42.93 42.36 42.72 0.3M
2022-12-29 42.69 43.24 42.56 43.04 0.3M
2022-12-28 43.25 43.27 42.23 42.26 0.3M
2022-12-27 43.07 43.63 42.83 43.00 0.3M
2022-12-23 42.45 43.13 42.12 43.06 0.3M
2022-12-22 43.17 43.32 41.68 42.55 0.4M
2022-12-21 43.63 43.89 43.33 43.64 0.3M
2022-12-20 42.48 43.37 42.25 43.04 0.5M
2022-12-19 43.09 43.46 42.06 42.62 0.5M
2022-12-16 40.62 41.67 40.50 41.55 1.1M
2022-12-15 42.33 42.36 40.90 41.27 1.0M
2022-12-14 43.86 45.06 43.09 43.21 0.9M
2022-12-13 45.70 45.70 42.43 43.43 1.0M
2022-12-12 43.47 43.92 42.73 43.92 1.1M
2022-12-09 45.00 45.29 43.47 43.52 0.7M
2022-12-08 45.08 45.23 44.44 44.78 0.4M
2022-12-07 44.33 45.16 43.97 44.68 0.5M
2022-12-06 44.98 45.18 43.45 44.32 0.5M
2022-12-05 45.13 45.20 44.50 44.87 0.6M
2022-12-02 44.44 46.46 44.13 46.04 0.5M
2022-12-01 45.90 46.30 44.79 45.29 0.4M
2022-11-30 44.73 45.93 44.16 45.91 0.5M
2022-11-29 44.61 45.10 44.48 44.64 0.4M
2022-11-28 45.23 45.45 43.66 44.38 0.6M
2022-11-25 45.26 45.95 45.00 45.76 0.2M
2022-11-23 45.15 45.80 45.13 45.26 0.4M
2022-11-22 45.28 45.94 44.77 45.07 0.5M
2022-11-21 44.27 45.32 44.05 44.91 0.5M
2022-11-18 45.18 45.25 43.96 44.69 0.6M
2022-11-17 42.98 44.46 42.51 44.22 0.6M
2022-11-16 44.99 45.39 43.62 43.92 0.6M
2022-11-15 45.44 46.47 44.74 45.20 0.6M
2022-11-14 44.79 46.18 44.39 44.72 1.0M
2022-11-11 43.64 45.96 43.39 45.21 0.8M
2022-11-10 43.77 43.95 42.71 43.32 0.8M
2022-11-09 41.71 42.40 41.51 41.98 0.5M
2022-11-08 43.00 43.84 41.98 42.56 0.6M
2022-11-07 42.49 42.82 41.95 42.67 0.8M
2022-11-04 40.54 42.44 39.63 42.40 1.1M
2022-11-03 37.91 39.81 37.27 39.60 0.8M
2022-11-02 40.57 41.08 38.61 38.80 0.9M
2022-11-01 41.22 41.25 39.81 40.97 0.8M
2022-10-31 38.40 40.66 38.12 40.54 1.6M
2022-10-28 37.70 38.40 35.89 38.37 1.2M
2022-10-27 36.31 37.54 36.31 36.66 0.9M
2022-10-26 35.00 36.38 34.62 35.52 0.8M
2022-10-25 33.83 34.97 33.55 34.82 0.8M
2022-10-24 34.45 34.96 33.99 34.13 0.8M
2022-10-21 32.79 34.47 32.42 34.32 0.5M
2022-10-20 33.38 33.94 32.24 32.42 0.5M
2022-10-19 33.84 34.25 32.94 33.34 0.4M
2022-10-18 34.20 34.99 33.92 34.22 0.8M
2022-10-17 32.75 33.20 32.57 32.95 0.4M
2022-10-14 33.34 33.67 31.76 31.89 0.4M
2022-10-13 30.83 33.20 30.38 33.08 0.6M
2022-10-12 31.67 32.06 31.16 31.78 0.4M
2022-10-11 31.35 32.08 31.02 31.63 0.4M
2022-10-10 32.16 32.30 31.23 31.61 0.4M
2022-10-07 31.74 31.85 31.28 31.63 0.4M
2022-10-06 32.35 32.96 32.05 32.17 0.4M
2022-10-05 32.35 32.96 32.26 32.78 0.5M
2022-10-04 31.78 33.10 31.78 33.09 0.6M
2022-10-03 30.43 31.43 30.04 30.99 0.7M
2022-09-30 29.83 30.48 29.43 29.74 0.6M
2022-09-29 29.70 29.88 29.08 29.83 0.4M
2022-09-28 29.74 30.58 29.39 30.30 0.5M
2022-09-27 29.86 30.11 28.82 29.34 0.5M
2022-09-26 29.60 30.12 29.06 29.39 0.7M
2022-09-23 30.62 30.63 29.16 29.81 0.6M
2022-09-22 31.77 31.80 31.04 31.14 0.4M
2022-09-21 33.24 33.24 31.73 31.74 0.4M
2022-09-20 33.23 33.24 32.63 32.80 0.5M
2022-09-19 32.29 33.69 32.29 33.53 0.5M
2022-09-16 32.58 32.91 31.94 32.68 1.2M
2022-09-15 33.58 34.14 33.23 33.44 0.5M
2022-09-14 34.01 34.32 33.12 33.83 0.7M
2022-09-13 34.60 35.45 33.76 33.79 0.6M
2022-09-12 35.92 36.49 35.65 35.97 0.4M
2022-09-09 34.62 35.66 34.51 35.61 0.3M
2022-09-08 33.50 34.26 33.39 34.16 0.6M
2022-09-07 32.70 34.07 32.44 33.94 0.5M
2022-09-06 33.17 33.17 32.38 32.94 0.5M
2022-09-02 33.68 33.81 32.71 32.78 0.5M
2022-09-01 32.91 33.23 32.41 33.19 0.4M
2022-08-31 34.07 34.25 33.20 33.22 0.4M
2022-08-30 34.63 34.63 33.60 34.04 0.3M
2022-08-29 34.36 34.88 34.18 34.49 0.4M
2022-08-26 36.51 36.71 34.82 34.89 0.4M
2022-08-25 35.82 36.73 35.82 36.56 0.3M
2022-08-24 35.90 36.38 35.63 35.81 0.5M
2022-08-23 36.07 37.10 36.04 36.20 0.5M
2022-08-22 36.32 36.32 35.54 35.90 0.7M
2022-08-19 36.48 36.80 35.95 36.61 0.6M
2022-08-18 36.46 37.00 36.26 36.91 0.5M
2022-08-17 37.26 37.26 36.41 36.57 0.3M
2022-08-16 37.40 38.32 37.32 38.06 0.5M
2022-08-15 37.04 37.67 36.82 37.59 0.5M
2022-08-12 37.43 37.60 36.84 37.58 0.5M
2022-08-11 36.97 37.51 36.72 37.15 0.6M
2022-08-10 35.50 36.66 35.31 36.62 0.6M
2022-08-09 35.40 35.48 34.11 34.45 0.6M
2022-08-08 34.55 35.59 34.30 35.56 1.1M
2022-08-05 34.09 34.66 33.63 34.11 0.5M
2022-08-04 34.45 34.88 33.61 34.50 1.0M
2022-08-03 33.54 34.85 33.54 34.16 1.4M
2022-08-02 33.11 33.11 32.18 32.47 1.1M
2022-08-01 32.98 34.01 32.25 33.49 0.7M
2022-07-29 32.94 33.73 32.75 33.51 0.5M
2022-07-28 32.11 32.84 31.02 32.83 1.1M
2022-07-27 31.66 32.01 31.26 31.82 0.9M
2022-07-26 31.50 31.88 30.99 31.41 0.5M
2022-07-25 31.00 31.78 30.60 31.69 0.8M
2022-07-22 31.47 31.57 30.46 30.87 0.5M
2022-07-21 30.53 31.34 30.12 31.32 0.5M
2022-07-20 30.38 31.09 30.27 31.02 0.5M
2022-07-19 29.50 30.61 29.43 30.61 0.6M
2022-07-18 29.22 29.60 28.68 28.93 1.0M
2022-07-15 28.92 28.99 27.93 28.90 0.8M
2022-07-14 27.67 28.23 27.19 28.16 0.8M
2022-07-13 28.00 28.51 27.76 28.49 0.8M
2022-07-12 27.35 28.73 27.35 28.40 0.7M
2022-07-11 27.73 28.02 27.42 27.78 0.4M
2022-07-08 28.91 28.94 28.05 28.13 0.4M
2022-07-07 28.30 29.12 28.13 28.95 0.6M
2022-07-06 28.14 28.31 27.27 27.56 0.5M
2022-07-05 27.00 28.11 26.76 28.09 0.7M
2022-07-01 27.29 28.13 26.97 27.93 0.6M
2022-06-30 27.30 27.77 26.64 27.37 0.8M
2022-06-29 28.51 28.51 27.57 27.94 0.6M
2022-06-28 29.59 29.92 28.64 28.70 1.5M
2022-06-27 29.76 29.87 29.08 29.17 0.9M
2022-06-24 28.30 29.72 28.30 29.58 1.7M
2022-06-23 28.27 28.68 27.35 27.89 0.7M
2022-06-22 27.72 28.45 27.50 28.37 1.0M
2022-06-21 29.17 29.31 28.31 28.45 0.8M
2022-06-17 28.84 29.27 28.33 28.36 1.4M
2022-06-16 30.85 30.86 28.28 28.91 0.9M
2022-06-15 32.00 32.25 31.28 31.75 0.8M
2022-06-14 31.54 31.91 31.09 31.50 0.7M
2022-06-13 32.71 33.11 31.19 31.38 0.9M
2022-06-10 34.54 35.11 33.76 33.98 0.7M
2022-06-09 36.66 36.88 35.49 35.50 0.5M
2022-06-08 37.27 37.83 36.92 37.12 0.6M
2022-06-07 36.40 37.65 36.27 37.59 0.4M
2022-06-06 36.92 37.47 36.60 36.90 0.9M
2022-06-03 36.39 36.64 36.11 36.41 0.6M
2022-06-02 35.58 36.76 35.34 36.76 0.7M
2022-06-01 35.47 35.58 34.52 35.14 0.9M
2022-05-31 35.04 35.79 34.93 35.39 0.6M
2022-05-27 35.38 35.84 35.31 35.61 0.7M
2022-05-26 34.46 35.17 34.46 34.98 0.6M
2022-05-25 32.42 34.05 32.42 33.98 0.8M
2022-05-24 32.67 32.79 31.36 32.52 0.6M
2022-05-23 32.55 33.44 32.21 32.99 0.9M
2022-05-20 32.36 32.78 30.67 31.69 0.7M
2022-05-19 32.45 33.12 32.02 32.39 0.7M
2022-05-18 34.22 34.88 32.55 32.93 0.7M
2022-05-17 33.74 34.35 33.04 34.34 0.6M
2022-05-16 32.84 33.15 31.92 32.57 0.7M
2022-05-13 33.39 33.39 32.41 32.80 1.1M
2022-05-12 32.02 32.14 30.91 31.98 1.0M
2022-05-11 33.02 33.58 32.02 32.15 0.7M
2022-05-10 33.95 34.27 32.05 32.98 0.6M
2022-05-09 33.53 34.69 33.29 33.52 0.7M
2022-05-06 34.83 34.99 33.76 34.32 0.9M
2022-05-05 35.90 36.13 34.00 34.87 0.9M
2022-05-04 34.57 36.72 34.25 36.61 1.1M
2022-05-03 34.79 35.35 34.36 34.44 0.8M
2022-05-02 33.60 34.73 32.82 34.69 1.2M
2022-04-29 34.38 36.30 33.68 34.00 1.4M
2022-04-28 34.36 34.76 33.13 34.50 0.8M
2022-04-27 33.75 34.63 33.40 34.22 1.0M
2022-04-26 33.65 34.17 33.36 33.71 1.0M
2022-04-25 33.62 34.49 33.15 34.36 0.9M
2022-04-22 35.51 35.70 34.02 34.12 0.7M
2022-04-21 36.90 37.33 35.52 35.90 0.8M
2022-04-20 36.78 37.59 36.38 36.41 0.6M
2022-04-19 34.81 36.24 34.81 36.23 0.5M
2022-04-18 34.50 35.24 34.38 34.86 0.8M
2022-04-14 34.18 34.90 34.16 34.81 1.0M
2022-04-13 33.27 34.08 33.27 33.90 0.7M
2022-04-12 33.48 34.32 33.00 33.30 1.0M
2022-04-11 32.59 33.93 32.52 33.18 0.9M
2022-04-08 32.76 33.32 32.11 32.67 1.0M
2022-04-07 33.43 33.81 32.94 33.44 1.2M
2022-04-06 33.50 33.82 32.43 33.47 1.4M
2022-04-05 35.43 35.86 33.90 34.06 0.7M
2022-04-04 35.42 35.66 34.63 35.51 0.5M
2022-04-01 36.04 36.47 34.67 35.33 0.8M
2022-03-31 36.77 37.02 35.65 35.66 0.9M
2022-03-30 38.22 38.50 36.88 36.99 0.4M
2022-03-29 37.40 38.51 37.40 38.22 0.6M
2022-03-28 37.48 37.50 36.21 36.97 0.5M
2022-03-25 38.20 38.20 37.35 37.75 0.5M
2022-03-24 37.92 38.05 37.13 37.77 0.6M
2022-03-23 38.41 38.78 37.63 37.68 0.5M
2022-03-22 39.91 40.02 38.45 38.76 0.5M
2022-03-21 39.55 40.05 39.20 39.46 0.5M
2022-03-18 39.28 39.53 38.53 39.35 1.3M
2022-03-17 38.60 39.84 38.53 39.84 0.6M
2022-03-16 38.62 39.61 38.14 39.18 0.7M
2022-03-15 38.04 38.39 37.36 38.01 0.5M
2022-03-14 38.97 39.35 37.40 37.67 0.8M
2022-03-11 39.14 39.54 38.31 38.42 0.7M
2022-03-10 37.35 38.15 36.91 37.90 0.6M
2022-03-09 37.14 38.23 36.82 38.00 0.6M
2022-03-08 35.41 37.59 35.41 35.83 1.1M
2022-03-07 38.39 38.50 35.04 35.06 1.3M
2022-03-04 39.52 40.15 38.08 38.27 0.5M
2022-03-03 40.38 40.68 39.54 40.34 0.5M
2022-03-02 39.00 40.88 38.90 39.94 0.8M
2022-03-01 41.28 41.62 37.82 38.66 1.1M
2022-02-28 41.06 42.01 40.75 41.28 0.7M
2022-02-25 40.80 41.87 40.27 41.68 0.6M
2022-02-24 39.00 40.95 38.90 40.77 0.6M
2022-02-23 41.08 41.39 39.30 40.18 0.8M
2022-02-22 41.39 42.01 40.65 40.72 0.5M
2022-02-18 42.20 42.97 41.66 41.68 0.6M
2022-02-17 44.25 44.86 42.34 42.54 0.6M
2022-02-16 44.03 45.13 43.98 45.01 0.6M
2022-02-15 42.62 44.35 42.62 44.21 0.8M
2022-02-14 42.89 43.15 41.70 42.21 0.9M
2022-02-11 43.25 43.82 41.33 42.54 1.5M
2022-02-10 43.20 45.39 43.20 43.88 0.7M
2022-02-09 43.46 44.47 43.44 44.15 0.5M
2022-02-08 42.59 43.09 42.23 43.01 0.4M
2022-02-07 40.91 42.44 40.80 41.94 0.6M
2022-02-04 41.51 42.07 40.44 40.97 0.4M
2022-02-03 42.13 42.91 41.78 41.91 0.5M
2022-02-02 42.75 43.48 41.86 42.32 0.5M
2022-02-01 41.94 43.24 41.24 43.09 0.4M
2022-01-31 40.59 41.75 39.87 41.72 0.5M
2022-01-28 41.33 41.33 39.24 41.16 0.8M
2022-01-27 43.19 43.69 40.70 41.44 0.6M
2022-01-26 43.04 44.56 41.89 42.52 1.1M
2022-01-25 41.16 42.74 39.60 42.21 0.8M
2022-01-24 41.00 42.10 39.69 41.98 1.0M
2022-01-21 42.44 43.18 41.42 41.78 0.7M
2022-01-20 43.99 44.86 42.38 42.53 0.6M
2022-01-19 46.39 46.50 43.71 43.96 0.6M
2022-01-18 46.04 46.77 45.63 46.53 0.9M
2022-01-14 45.99 46.78 45.99 46.43 0.5M
2022-01-13 46.49 47.49 46.43 46.79 0.4M
2022-01-12 46.69 47.20 45.87 46.24 0.4M
2022-01-11 46.26 46.79 45.13 46.32 0.3M
2022-01-10 45.58 46.11 45.10 45.99 0.5M
2022-01-07 45.97 46.67 45.37 45.44 0.5M
2022-01-06 45.35 46.78 45.35 46.18 0.4M
2022-01-05 46.19 47.13 44.90 45.03 0.4M
2022-01-04 44.87 46.51 44.87 46.43 0.5M
2022-01-03 44.44 45.25 43.96 44.28 0.4M