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
2024-12-31 45.37 46.23 45.37 46.22 0.8M
2024-12-30 44.87 45.62 44.55 45.21 0.5M
2024-12-27 45.40 46.08 44.85 45.23 0.4M
2024-12-26 44.77 45.94 44.77 45.80 0.4M
2024-12-24 45.15 45.38 44.79 45.30 0.3M
2024-12-23 44.89 45.40 44.43 45.29 0.8M
2024-12-20 44.70 46.13 44.60 45.07 2.7M
2024-12-19 45.98 46.48 44.92 45.20 0.8M
2024-12-18 47.90 48.30 45.22 45.78 1.3M
2024-12-17 48.83 48.83 46.90 47.29 1.2M
2024-12-16 49.82 50.27 47.92 48.14 1.0M
2024-12-13 50.31 50.98 49.42 49.55 0.8M
2024-12-12 50.23 51.13 49.99 50.64 0.7M
2024-12-11 51.14 51.58 50.64 50.68 0.6M
2024-12-10 51.86 52.30 50.54 50.62 0.7M
2024-12-09 53.66 54.61 52.46 52.54 0.6M
2024-12-06 53.94 53.94 52.29 52.94 0.5M
2024-12-05 55.88 55.88 52.95 53.15 0.6M
2024-12-04 55.13 55.82 54.67 55.64 0.6M
2024-12-03 55.34 55.91 54.61 55.16 0.8M
2024-12-02 54.50 55.69 53.96 55.24 0.5M
2024-11-29 54.91 55.53 54.48 54.79 0.3M
2024-11-27 54.53 55.57 53.90 54.27 0.5M
2024-11-26 54.94 55.40 54.10 54.30 0.7M
2024-11-25 54.50 56.64 54.49 56.02 0.7M
2024-11-22 52.78 54.14 52.41 53.80 0.5M
2024-11-21 52.75 53.38 51.97 52.89 0.6M
2024-11-20 51.64 52.18 51.25 52.14 0.5M
2024-11-19 51.35 52.09 51.35 51.40 0.5M
2024-11-18 52.16 53.04 51.93 52.27 0.6M
2024-11-15 53.24 53.30 51.75 51.98 0.5M
2024-11-14 52.00 53.04 51.78 52.57 0.6M
2024-11-13 53.73 53.87 51.56 51.60 0.6M
2024-11-12 55.31 55.52 53.14 53.23 0.7M
2024-11-11 56.33 56.53 55.41 55.58 0.6M
2024-11-08 55.87 56.30 54.95 55.73 0.9M
2024-11-07 58.17 58.29 56.30 56.34 0.7M
2024-11-06 56.24 58.66 55.84 58.61 1.2M
2024-11-05 50.85 52.55 50.25 52.33 0.7M
2024-11-04 50.90 52.13 50.74 51.22 0.5M
2024-11-01 52.20 52.88 51.26 51.41 0.6M
2024-10-31 51.54 52.15 50.31 51.71 0.9M
2024-10-30 52.25 53.05 51.06 51.53 1.9M
2024-10-29 55.39 55.89 54.09 54.26 1.4M
2024-10-28 54.31 55.68 54.31 55.46 0.9M
2024-10-25 53.07 53.85 52.64 53.77 0.7M
2024-10-24 52.90 53.25 52.08 52.95 0.6M
2024-10-23 53.85 54.18 52.53 52.89 0.6M
2024-10-22 53.78 55.03 53.60 54.02 0.5M
2024-10-21 56.27 56.27 53.89 53.93 0.6M
2024-10-18 56.72 56.72 55.81 56.14 0.3M
2024-10-17 56.02 56.56 55.31 56.35 0.4M
2024-10-16 56.23 57.48 55.94 55.96 0.5M
2024-10-15 55.20 56.75 55.03 55.73 0.7M
2024-10-14 55.06 55.62 54.67 55.39 0.6M
2024-10-11 53.09 55.52 53.09 55.48 0.8M
2024-10-10 52.49 53.57 52.28 53.11 0.8M
2024-10-09 52.72 54.53 52.49 53.51 0.8M
2024-10-08 51.73 53.36 50.38 53.01 1.5M
2024-10-07 51.09 52.16 50.76 52.15 0.7M
2024-10-04 52.49 52.49 50.84 51.51 0.6M
2024-10-03 51.04 51.46 50.37 50.89 0.5M
2024-10-02 51.76 52.37 50.89 51.61 0.8M
2024-10-01 52.34 52.79 51.25 51.76 0.5M
2024-09-30 52.28 53.27 51.92 52.91 0.6M
2024-09-27 52.77 53.79 52.14 52.74 0.8M
2024-09-26 53.41 53.70 51.80 52.07 1.2M
2024-09-25 53.41 53.67 51.59 51.82 0.8M
2024-09-24 53.22 54.18 52.80 53.28 0.9M
2024-09-23 51.90 52.51 51.21 52.49 1.0M
2024-09-20 53.21 53.22 51.60 51.86 1.8M
2024-09-19 54.80 55.13 52.11 53.83 1.9M
2024-09-18 55.59 58.22 54.81 55.85 1.7M
2024-09-17 54.01 55.49 53.87 55.49 0.9M
2024-09-16 51.71 53.41 51.71 53.13 0.8M
2024-09-13 51.65 52.13 51.10 51.42 0.5M
2024-09-12 50.60 51.10 49.72 50.70 0.6M
2024-09-11 49.73 50.55 48.11 50.21 0.7M
2024-09-10 50.61 51.03 49.58 49.91 0.7M
2024-09-09 50.07 51.46 49.93 50.47 0.8M
2024-09-06 50.47 51.29 49.43 49.81 0.9M
2024-09-05 51.76 52.07 50.16 50.45 0.8M
2024-09-04 52.74 53.47 51.42 51.88 1.0M
2024-09-03 55.87 56.07 53.00 53.11 0.7M
2024-08-30 56.45 56.87 55.16 56.77 0.5M
2024-08-29 56.41 56.96 55.16 56.29 0.4M
2024-08-28 54.99 55.91 54.85 55.41 0.5M
2024-08-27 55.70 55.90 54.35 55.09 0.4M
2024-08-26 56.06 56.84 55.60 56.34 0.7M
2024-08-23 54.00 56.14 54.00 55.54 0.6M
2024-08-22 54.04 54.46 53.53 53.66 0.4M
2024-08-21 54.16 54.67 53.70 54.20 0.7M
2024-08-20 54.43 54.62 53.54 53.72 0.6M
2024-08-19 54.40 55.13 54.06 54.62 0.5M
2024-08-16 54.47 55.44 54.02 54.15 0.5M
2024-08-15 54.86 55.50 53.76 54.54 0.7M
2024-08-14 53.54 53.54 52.35 52.69 0.5M
2024-08-13 53.74 54.04 52.51 53.29 0.9M
2024-08-12 54.36 54.36 53.00 53.23 0.5M
2024-08-09 54.82 54.82 53.42 54.04 0.5M
2024-08-08 54.32 55.34 53.51 55.04 0.5M
2024-08-07 56.22 56.64 53.13 53.33 0.7M
2024-08-06 54.49 56.00 53.85 55.09 1.0M
2024-08-05 50.86 54.23 50.13 54.07 1.9M
2024-08-02 56.29 56.60 54.22 54.39 1.6M
2024-08-01 63.27 63.81 57.95 58.73 1.2M
2024-07-31 62.65 64.47 59.79 63.26 2.4M
2024-07-30 66.33 67.08 64.92 65.70 1.5M
2024-07-29 66.95 67.15 65.56 66.26 0.9M
2024-07-26 67.00 68.08 66.46 66.76 1.4M
2024-07-25 63.22 67.40 63.21 65.69 1.4M
2024-07-24 65.50 66.48 62.94 63.08 1.4M
2024-07-23 62.65 66.85 62.20 65.82 2.5M
2024-07-22 58.10 63.52 57.66 62.65 2.8M
2024-07-19 57.57 57.57 56.11 56.46 0.8M
2024-07-18 58.74 61.25 57.63 57.71 1.2M
2024-07-17 59.83 60.64 58.78 59.19 1.1M
2024-07-16 56.02 60.99 55.74 60.43 1.9M
2024-07-15 55.05 56.61 53.90 55.69 1.6M
2024-07-12 55.36 55.62 54.48 54.62 0.9M
2024-07-11 52.83 54.66 52.83 54.31 1.0M
2024-07-10 51.90 52.45 51.36 52.11 1.0M
2024-07-09 52.85 53.05 51.65 51.68 0.7M
2024-07-08 53.97 54.68 53.09 53.19 0.6M
2024-07-05 54.00 54.40 53.12 53.47 0.6M
2024-07-03 53.69 54.52 53.30 54.20 0.4M
2024-07-02 53.50 54.15 53.31 53.38 0.7M
2024-07-01 55.00 55.31 53.27 53.58 0.9M
2024-06-28 53.59 54.97 53.36 54.84 3.1M
2024-06-27 52.68 53.60 52.56 53.18 0.6M
2024-06-26 53.32 53.90 52.64 53.22 1.2M
2024-06-25 53.60 54.14 53.28 53.72 0.5M
2024-06-24 53.83 55.45 53.73 53.93 0.8M
2024-06-21 53.09 53.87 52.35 53.50 1.2M
2024-06-20 53.23 54.10 52.88 53.13 0.9M
2024-06-18 53.85 54.70 53.02 53.44 0.9M
2024-06-17 52.72 53.83 52.01 53.76 0.8M
2024-06-14 53.71 53.74 51.65 52.89 1.2M
2024-06-13 54.86 55.09 54.00 54.76 0.7M
2024-06-12 57.49 58.55 55.17 55.24 0.8M
2024-06-11 55.96 56.46 55.15 55.75 0.7M
2024-06-10 56.00 57.52 55.97 56.52 0.4M
2024-06-07 56.58 57.38 56.24 56.66 0.4M
2024-06-06 57.02 57.78 56.64 57.05 0.6M
2024-06-05 56.42 58.10 55.80 57.47 0.8M
2024-06-04 56.70 57.30 55.58 56.04 1.1M
2024-06-03 60.27 60.40 55.66 57.29 1.4M
2024-05-31 59.71 59.81 58.40 59.67 0.8M
2024-05-30 58.46 60.04 58.24 59.28 0.7M
2024-05-29 59.10 59.37 57.65 58.15 0.7M
2024-05-28 61.19 61.44 59.57 59.84 0.6M
2024-05-24 60.94 61.21 60.28 60.97 0.5M
2024-05-23 62.20 62.20 59.92 60.53 0.6M
2024-05-22 61.74 62.26 61.40 61.86 0.4M
2024-05-21 61.82 62.23 61.38 62.15 0.4M
2024-05-20 61.11 62.00 60.62 61.95 0.4M
2024-05-17 60.38 61.35 60.12 61.16 0.5M
2024-05-16 62.56 62.56 60.26 60.33 0.6M
2024-05-15 64.50 64.50 62.85 63.08 0.8M
2024-05-14 62.89 63.81 62.65 63.43 0.6M
2024-05-13 62.54 63.05 61.85 62.01 0.5M
2024-05-10 61.38 62.37 61.24 62.37 0.5M
2024-05-09 59.71 61.06 58.97 61.01 0.4M
2024-05-08 59.77 60.24 59.39 59.43 0.8M
2024-05-07 59.93 60.86 59.75 60.49 0.8M
2024-05-06 59.23 59.91 58.67 59.70 0.7M
2024-05-03 58.30 59.27 57.45 58.35 0.6M
2024-05-02 56.00 57.47 55.25 57.46 0.8M
2024-05-01 56.40 56.67 55.07 55.78 1.0M
2024-04-30 58.26 58.27 55.53 56.05 1.2M
2024-04-29 60.70 60.70 57.93 58.95 1.2M
2024-04-26 61.44 62.28 56.33 59.59 2.1M
2024-04-25 59.66 60.27 57.80 59.90 2.0M
2024-04-24 60.84 61.27 59.56 60.64 1.1M
2024-04-23 61.09 62.51 60.97 61.00 0.7M
2024-04-22 60.50 61.46 59.80 60.73 0.6M
2024-04-19 59.57 60.46 59.06 60.25 0.9M
2024-04-18 61.10 61.88 59.66 59.77 0.9M
2024-04-17 62.47 62.57 60.40 60.71 0.9M
2024-04-16 61.79 62.68 61.13 62.07 0.5M
2024-04-15 64.10 64.94 62.16 62.46 0.9M
2024-04-12 63.55 64.30 63.04 63.37 0.8M
2024-04-11 64.40 64.57 63.39 64.31 0.8M
2024-04-10 63.51 65.01 62.86 64.49 0.9M
2024-04-09 65.26 65.53 64.27 65.42 0.5M
2024-04-08 65.49 65.57 64.61 65.00 0.5M
2024-04-05 64.63 65.89 64.51 65.10 0.5M
2024-04-04 65.00 65.42 63.95 64.46 0.7M
2024-04-03 63.60 65.00 63.60 64.99 0.6M
2024-04-02 62.72 63.18 62.06 63.12 0.6M
2024-04-01 64.36 64.39 62.83 63.10 0.4M
2024-03-28 64.44 64.98 63.81 64.40 0.6M
2024-03-27 63.00 64.57 62.89 64.52 0.6M
2024-03-26 62.42 62.78 61.57 62.65 0.7M
2024-03-25 61.50 62.02 61.49 61.92 0.3M
2024-03-22 61.63 62.60 61.29 61.62 0.5M
2024-03-21 60.37 62.21 60.24 61.79 0.6M
2024-03-20 59.39 60.47 58.71 59.92 0.5M
2024-03-19 58.12 59.67 57.58 59.66 0.6M
2024-03-18 58.68 59.35 58.58 58.84 0.7M
2024-03-15 58.09 59.81 58.09 59.07 1.4M
2024-03-14 58.81 58.91 57.52 58.35 0.6M
2024-03-13 57.67 58.79 57.41 57.91 0.4M
2024-03-12 58.62 58.72 57.39 58.02 0.5M
2024-03-11 58.26 58.79 57.59 58.44 0.7M
2024-03-08 59.81 61.25 58.54 58.57 0.6M
2024-03-07 57.65 59.10 57.65 59.06 0.8M
2024-03-06 56.80 57.96 56.39 57.23 0.6M
2024-03-05 56.43 56.63 54.95 56.31 0.9M
2024-03-04 57.00 58.10 57.00 57.15 0.5M
2024-03-01 57.62 57.93 56.38 56.69 0.4M
2024-02-29 57.10 57.83 56.81 57.35 0.7M
2024-02-28 55.36 56.92 55.36 56.64 0.6M
2024-02-27 54.73 55.61 54.64 55.59 0.7M
2024-02-26 53.76 54.59 53.31 54.15 0.5M
2024-02-23 53.36 54.15 52.93 53.88 0.8M
2024-02-22 55.44 55.68 52.83 53.10 1.0M
2024-02-21 54.66 55.49 54.31 55.27 0.6M
2024-02-20 54.18 55.15 53.84 54.66 0.7M
2024-02-16 56.11 56.83 55.27 55.31 0.4M
2024-02-15 55.93 56.98 55.63 56.87 0.7M
2024-02-14 55.93 56.64 55.32 56.30 0.7M
2024-02-13 56.06 56.26 54.67 55.11 1.3M
2024-02-12 59.09 60.18 58.92 59.20 1.2M
2024-02-09 60.50 62.43 56.12 58.85 2.1M
2024-02-08 64.06 64.96 63.67 64.35 0.9M
2024-02-07 63.58 64.67 62.87 64.03 0.7M
2024-02-06 63.02 64.18 62.86 63.25 0.9M
2024-02-05 63.05 63.46 61.95 62.95 0.6M
2024-02-02 61.91 63.76 61.83 63.36 0.6M
2024-02-01 62.29 62.89 61.26 62.66 0.4M
2024-01-31 62.78 63.55 61.37 61.43 0.6M
2024-01-30 62.52 64.13 62.29 62.92 0.8M
2024-01-29 61.21 63.23 60.92 63.07 0.8M
2024-01-26 62.50 63.26 61.44 61.50 0.7M
2024-01-25 58.81 62.83 58.81 62.18 1.1M
2024-01-24 58.89 58.92 57.41 57.68 0.4M
2024-01-23 58.71 58.71 57.51 57.98 0.6M
2024-01-22 57.30 58.84 57.23 57.94 0.6M
2024-01-19 56.29 56.74 55.31 56.72 0.7M
2024-01-18 56.27 57.00 55.87 56.62 0.6M
2024-01-17 55.20 56.23 55.20 55.58 0.5M
2024-01-16 56.47 56.89 55.97 56.81 0.6M
2024-01-12 57.41 57.71 56.53 57.18 0.8M
2024-01-11 55.91 56.92 55.09 56.85 0.7M
2024-01-10 56.77 56.77 55.05 56.03 0.8M
2024-01-09 56.14 56.90 55.39 56.82 0.7M
2024-01-08 56.45 57.25 55.78 57.22 0.7M
2024-01-05 56.54 58.04 56.53 57.40 0.6M
2024-01-04 56.11 57.50 55.56 57.06 1.2M
2024-01-03 56.57 56.98 55.65 55.70 0.7M
2024-01-02 57.10 58.46 56.83 57.86 0.7M