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
2023-12-29 58.38 58.72 57.15 57.46 0.6M
2023-12-28 58.13 59.20 58.13 58.60 0.4M
2023-12-27 58.85 59.14 58.42 58.53 0.4M
2023-12-26 58.03 59.32 57.78 58.95 0.4M
2023-12-22 57.91 58.46 57.51 57.86 0.4M
2023-12-21 58.14 58.14 56.83 57.88 0.6M
2023-12-20 57.59 59.13 57.29 57.38 1.0M
2023-12-19 57.81 59.31 57.81 59.16 1.0M
2023-12-18 58.49 58.53 56.67 57.33 0.9M
2023-12-15 58.18 59.84 57.91 58.03 1.9M
2023-12-14 54.94 58.56 54.94 58.39 1.6M
2023-12-13 51.10 52.88 50.30 52.73 1.0M
2023-12-12 51.10 51.34 50.63 51.10 0.9M
2023-12-11 51.34 51.84 50.95 51.21 0.7M
2023-12-08 51.11 51.92 50.81 51.41 0.7M
2023-12-07 51.00 51.48 50.86 51.15 0.6M
2023-12-06 51.36 52.24 50.91 50.94 0.6M
2023-12-05 51.43 51.63 50.58 50.84 0.6M
2023-12-04 51.07 52.12 50.89 51.92 0.6M
2023-12-01 49.65 51.74 49.45 51.52 0.8M
2023-11-30 49.97 50.14 49.14 49.50 0.7M
2023-11-29 49.51 50.18 49.37 49.57 0.5M
2023-11-28 49.60 49.86 48.66 48.84 0.5M
2023-11-27 49.44 49.97 49.36 49.83 0.4M
2023-11-24 49.48 50.33 49.48 49.94 0.2M
2023-11-22 48.81 49.88 48.19 49.55 0.7M
2023-11-21 49.76 49.91 48.91 49.04 0.9M
2023-11-20 50.94 51.12 50.03 50.08 0.9M
2023-11-17 50.60 51.54 50.19 51.38 0.5M
2023-11-16 51.09 51.56 49.84 49.98 0.8M
2023-11-15 51.35 52.05 50.95 51.25 0.9M
2023-11-14 51.01 51.80 50.71 51.36 1.1M
2023-11-13 48.86 49.30 48.49 48.86 0.6M
2023-11-10 47.93 49.34 47.54 49.20 0.8M
2023-11-09 48.43 48.52 47.30 47.54 0.9M
2023-11-08 48.32 48.79 47.46 47.66 0.6M
2023-11-07 47.12 48.52 46.94 48.26 0.7M
2023-11-06 50.00 50.10 47.65 47.94 1.1M
2023-11-03 50.29 51.24 50.16 50.27 1.0M
2023-11-02 48.30 49.22 47.83 49.04 1.3M
2023-11-01 45.54 46.91 44.93 46.85 1.0M
2023-10-31 45.37 46.09 44.38 45.80 1.3M
2023-10-30 44.56 46.36 44.22 45.81 1.9M
2023-10-27 45.88 46.48 43.70 43.81 1.9M
2023-10-26 47.21 48.00 46.61 46.88 1.3M
2023-10-25 47.47 47.60 46.12 46.45 1.2M
2023-10-24 48.12 48.12 47.04 47.76 0.9M
2023-10-23 47.23 48.25 47.09 47.38 1.3M
2023-10-20 47.86 48.54 47.57 47.66 1.9M
2023-10-19 48.99 49.61 47.44 47.91 1.6M
2023-10-18 49.66 50.88 47.50 49.09 3.2M
2023-10-17 53.52 54.94 53.46 54.23 0.6M
2023-10-16 53.99 54.69 53.49 54.00 0.9M
2023-10-13 55.46 55.71 52.70 53.04 0.9M
2023-10-12 55.86 55.86 54.67 55.47 1.2M
2023-10-11 54.98 55.74 54.23 55.47 0.8M
2023-10-10 54.32 56.28 54.32 54.91 0.8M
2023-10-09 52.63 53.77 52.05 53.61 0.6M
2023-10-06 52.08 54.09 51.58 53.11 0.8M
2023-10-05 53.14 53.44 51.36 52.34 1.3M
2023-10-04 54.45 54.56 52.49 53.36 1.1M
2023-10-03 55.44 55.59 53.85 54.61 0.7M
2023-10-02 57.49 57.71 55.60 55.89 0.8M
2023-09-29 58.73 59.08 57.17 57.62 0.6M
2023-09-28 56.02 59.06 55.90 58.08 0.7M
2023-09-27 57.24 58.86 57.03 58.49 0.6M
2023-09-26 56.32 57.36 56.22 56.66 0.5M
2023-09-25 56.19 57.55 56.01 57.07 0.5M
2023-09-22 56.83 57.29 56.63 56.87 0.5M
2023-09-21 57.78 57.81 56.70 56.79 0.5M
2023-09-20 59.09 60.53 58.25 58.32 0.4M
2023-09-19 59.34 60.07 58.35 58.54 0.6M
2023-09-18 58.58 59.95 58.32 59.53 0.8M
2023-09-15 58.96 59.14 57.90 58.47 1.2M
2023-09-14 58.26 59.40 58.26 59.19 0.6M
2023-09-13 58.26 58.56 56.35 57.48 1.1M
2023-09-12 58.72 59.54 57.91 58.61 0.8M
2023-09-11 59.49 59.73 58.40 59.00 0.5M
2023-09-08 59.51 59.65 58.28 58.86 0.9M
2023-09-07 60.35 60.81 58.90 59.59 0.7M
2023-09-06 60.74 61.98 60.22 61.23 0.6M
2023-09-05 62.61 63.19 60.66 60.82 0.7M
2023-09-01 61.38 62.89 60.95 62.88 0.9M
2023-08-31 61.00 61.50 60.43 60.61 0.9M
2023-08-30 59.10 60.97 59.10 60.70 0.6M
2023-08-29 57.75 59.23 57.20 59.16 0.7M
2023-08-28 56.72 57.84 56.70 57.69 0.6M
2023-08-25 55.67 56.97 55.12 56.28 0.8M
2023-08-24 55.88 56.94 55.13 55.17 0.6M
2023-08-23 55.83 56.89 55.30 56.47 0.6M
2023-08-22 56.48 56.94 55.80 55.84 1.0M
2023-08-21 57.00 57.35 55.34 56.05 0.8M
2023-08-18 56.14 57.17 55.83 56.81 0.8M
2023-08-17 58.82 59.18 56.79 57.00 0.7M
2023-08-16 60.00 62.10 58.42 58.46 1.0M
2023-08-15 60.17 60.53 59.57 60.00 0.5M
2023-08-14 60.31 60.88 59.49 60.78 0.4M
2023-08-11 60.68 61.00 60.03 60.68 0.8M
2023-08-10 61.85 62.39 59.55 60.85 1.0M
2023-08-09 63.00 63.00 61.03 61.24 0.7M
2023-08-08 62.18 62.65 60.84 62.39 0.7M
2023-08-07 63.32 64.14 62.41 63.11 0.9M
2023-08-04 63.58 63.70 61.45 62.75 1.1M
2023-08-03 64.53 64.63 62.21 63.33 1.2M
2023-08-02 60.95 64.94 60.95 63.74 1.9M
2023-08-01 59.48 62.21 59.45 62.03 2.3M
2023-07-31 57.75 58.75 57.64 58.63 0.6M
2023-07-28 57.40 58.56 56.94 57.39 0.6M
2023-07-27 57.94 58.05 56.57 56.76 0.8M
2023-07-26 58.74 59.27 56.96 57.70 1.2M
2023-07-25 60.71 60.85 58.89 59.09 1.1M
2023-07-24 61.45 62.17 60.91 61.12 0.5M
2023-07-21 62.37 62.37 61.14 61.49 0.6M
2023-07-20 63.99 64.11 61.83 61.91 0.8M
2023-07-19 64.98 65.58 63.07 63.50 1.0M
2023-07-18 62.42 65.64 62.42 65.38 1.0M
2023-07-17 61.62 63.08 61.62 62.40 0.5M
2023-07-14 63.31 63.31 60.97 62.03 0.6M
2023-07-13 62.91 63.61 62.18 63.29 0.7M
2023-07-12 62.61 63.91 62.02 62.93 0.9M
2023-07-11 59.32 60.97 58.76 60.89 0.7M
2023-07-10 58.38 59.58 58.36 58.99 0.6M
2023-07-07 57.38 59.48 57.31 58.52 0.6M
2023-07-06 58.27 58.41 56.74 57.56 0.6M
2023-07-05 60.35 60.59 58.98 58.98 0.6M
2023-07-03 59.67 61.01 59.67 61.01 0.3M
2023-06-30 60.25 60.35 59.20 59.83 0.6M
2023-06-29 59.18 60.09 58.89 59.37 0.5M
2023-06-28 58.62 59.23 57.91 58.74 0.4M
2023-06-27 56.86 58.92 56.56 58.73 0.6M
2023-06-26 55.93 57.73 55.93 56.90 0.7M
2023-06-23 56.00 56.00 55.20 55.78 1.4M
2023-06-22 57.20 57.46 56.19 56.91 0.5M
2023-06-21 56.89 58.41 56.51 57.36 0.6M
2023-06-20 57.60 57.87 56.57 57.48 0.9M
2023-06-16 58.85 58.85 57.04 58.10 1.1M
2023-06-15 56.63 58.11 56.44 58.05 0.7M
2023-06-14 57.90 58.63 56.24 57.23 0.8M
2023-06-13 56.08 58.27 56.07 57.77 0.9M
2023-06-12 54.51 56.08 54.20 55.87 0.7M
2023-06-09 55.78 55.96 54.19 54.50 0.8M
2023-06-08 55.84 56.31 54.87 55.67 0.8M
2023-06-07 54.73 56.51 54.40 56.19 0.8M
2023-06-06 50.66 54.85 50.56 54.35 1.2M
2023-06-05 51.18 51.60 50.04 50.98 0.6M
2023-06-02 49.19 52.11 49.19 51.91 1.0M
2023-06-01 46.43 48.11 46.24 47.69 0.5M
2023-05-31 47.46 47.85 45.91 46.37 0.7M
2023-05-30 48.31 48.63 47.40 47.87 0.6M
2023-05-26 48.24 48.45 47.51 48.23 0.4M
2023-05-25 46.84 48.07 46.59 47.93 0.4M
2023-05-24 47.53 47.66 46.61 47.20 0.4M
2023-05-23 48.25 49.38 47.65 47.97 0.6M
2023-05-22 48.52 49.02 47.53 48.57 0.6M
2023-05-19 49.55 49.70 47.75 48.45 0.7M
2023-05-18 47.71 48.85 47.34 48.71 0.6M
2023-05-17 46.59 48.58 46.58 48.03 0.8M
2023-05-16 47.00 47.33 45.97 46.00 0.6M
2023-05-15 47.09 47.96 46.61 47.51 0.6M
2023-05-12 47.31 47.63 46.22 46.86 0.4M
2023-05-11 46.76 47.43 46.42 46.89 0.6M
2023-05-10 48.37 48.61 46.57 47.67 0.6M
2023-05-09 46.97 47.91 46.56 47.48 0.5M
2023-05-08 48.59 48.60 46.39 47.51 1.3M
2023-05-05 47.08 48.13 47.08 47.87 1.2M
2023-05-04 49.39 49.70 45.60 45.78 1.6M
2023-05-03 49.45 51.19 48.91 49.68 1.9M
2023-05-02 48.30 49.50 45.75 48.25 3.3M
2023-05-01 44.73 46.19 44.66 46.00 1.7M
2023-04-28 43.39 44.97 43.39 44.59 1.0M
2023-04-27 43.98 44.24 42.50 43.67 0.9M
2023-04-26 44.08 45.00 43.96 44.11 0.7M
2023-04-25 45.70 46.02 44.47 44.49 0.8M
2023-04-24 45.22 46.41 45.22 46.35 0.9M
2023-04-21 45.12 45.27 44.11 45.22 1.1M
2023-04-20 45.28 45.97 44.98 45.33 0.7M
2023-04-19 45.89 46.29 45.25 45.77 0.6M
2023-04-18 46.00 46.59 46.00 46.14 0.8M
2023-04-17 45.09 46.27 45.09 46.00 1.0M
2023-04-14 44.64 45.77 44.42 44.84 0.7M
2023-04-13 44.98 45.57 43.33 44.50 1.0M
2023-04-12 44.10 45.02 43.90 44.82 1.5M
2023-04-11 43.03 43.99 42.97 43.33 1.1M
2023-04-10 42.39 43.69 42.33 42.85 1.2M
2023-04-06 42.86 42.97 41.89 42.31 1.4M
2023-04-05 43.48 43.70 42.44 42.88 1.6M
2023-04-04 47.93 47.93 42.50 44.11 3.3M
2023-04-03 48.34 49.11 47.29 47.73 1.0M
2023-03-31 47.98 48.75 47.86 48.38 0.8M
2023-03-30 47.60 47.97 47.14 47.36 0.5M
2023-03-29 47.44 47.57 46.88 47.01 0.7M
2023-03-28 46.23 47.04 45.93 46.74 0.8M
2023-03-27 46.30 46.90 45.52 46.36 0.8M
2023-03-24 45.32 46.02 44.25 46.00 1.0M
2023-03-23 47.51 48.83 46.07 46.61 0.9M
2023-03-22 49.13 49.24 47.30 47.45 1.3M
2023-03-21 48.68 49.71 48.09 49.28 1.3M
2023-03-20 46.42 47.70 46.19 47.04 1.3M
2023-03-17 48.39 48.39 45.07 45.31 2.3M
2023-03-16 48.87 50.37 48.09 49.68 1.1M
2023-03-15 51.01 51.54 48.41 49.64 1.2M
2023-03-14 52.74 53.73 51.99 52.84 0.9M
2023-03-13 52.00 52.57 50.42 51.12 1.1M
2023-03-10 57.01 57.23 52.95 53.23 1.5M
2023-03-09 59.53 60.15 57.53 57.60 0.6M
2023-03-08 58.77 59.70 57.59 59.20 0.7M
2023-03-07 59.34 59.97 58.41 58.57 0.9M
2023-03-06 60.00 60.85 59.16 59.40 0.7M
2023-03-03 59.92 60.39 59.29 60.32 0.7M
2023-03-02 59.26 60.08 59.08 59.91 0.7M
2023-03-01 58.97 60.01 58.89 59.99 0.8M
2023-02-28 57.99 59.64 57.78 59.21 1.3M
2023-02-27 58.97 59.16 57.31 57.67 1.3M
2023-02-24 56.62 58.40 56.43 58.35 1.3M
2023-02-23 56.00 57.88 56.00 57.58 1.5M
2023-02-22 55.99 56.55 55.52 55.75 1.5M
2023-02-21 56.15 56.41 55.42 55.87 1.2M
2023-02-17 55.91 57.01 55.50 56.93 1.0M
2023-02-16 55.39 56.39 55.05 55.61 0.6M
2023-02-15 55.92 56.75 55.28 56.15 0.8M
2023-02-14 56.90 57.17 55.25 56.62 1.3M
2023-02-13 54.81 57.48 54.32 57.47 1.4M
2023-02-10 51.50 54.69 51.50 54.32 1.7M
2023-02-09 52.50 52.73 51.18 51.47 0.8M
2023-02-08 51.58 52.24 51.34 51.46 0.6M
2023-02-07 51.94 52.48 51.31 52.28 0.8M
2023-02-06 52.51 52.84 51.61 52.14 1.2M
2023-02-03 51.94 53.37 51.79 52.80 1.0M
2023-02-02 51.80 52.50 51.07 52.49 0.8M
2023-02-01 50.52 52.45 50.31 51.70 0.9M
2023-01-31 50.22 51.22 50.01 50.97 0.9M
2023-01-30 49.94 50.87 49.74 50.37 0.6M
2023-01-27 49.48 50.55 49.33 50.31 0.6M
2023-01-26 49.12 49.68 48.53 49.64 0.5M
2023-01-25 48.50 48.80 47.57 48.51 0.6M
2023-01-24 47.91 49.42 47.32 49.14 0.6M
2023-01-23 46.97 47.96 46.62 47.83 0.7M
2023-01-20 45.88 46.95 45.42 46.94 0.5M
2023-01-19 46.72 47.08 45.07 45.50 0.4M
2023-01-18 48.21 48.51 47.22 47.34 1.1M
2023-01-17 48.12 48.50 46.33 47.00 0.9M
2023-01-13 46.40 48.11 46.07 48.04 0.7M
2023-01-12 47.50 47.72 46.56 46.72 1.0M
2023-01-11 46.00 47.62 45.79 46.90 1.6M
2023-01-10 44.13 45.68 44.13 45.65 0.6M
2023-01-09 43.70 45.02 43.38 44.13 0.7M
2023-01-06 42.98 44.06 42.83 43.53 0.4M
2023-01-05 42.44 42.84 41.69 42.23 0.4M
2023-01-04 42.46 43.14 42.18 42.63 0.5M
2023-01-03 43.11 43.33 41.74 41.96 0.5M