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
2025-09-29 52.00 52.00 50.85 51.21 0.5M
2025-09-26 50.68 51.87 50.62 51.81 0.5M
2025-09-25 51.24 51.36 50.24 50.63 0.5M
2025-09-24 51.91 52.27 51.38 51.78 0.7M
2025-09-23 52.46 53.89 51.73 51.83 0.5M
2025-09-22 51.79 52.17 50.99 51.98 0.5M
2025-09-19 53.53 53.67 51.84 51.97 1.5M
2025-09-18 52.91 53.89 52.02 53.37 0.8M
2025-09-17 53.23 54.89 52.28 52.60 1.1M
2025-09-16 53.72 53.95 52.10 52.94 0.7M
2025-09-15 53.06 53.93 52.68 53.52 0.6M
2025-09-12 52.82 53.39 52.41 52.73 0.6M
2025-09-11 52.95 53.77 52.66 53.20 0.7M
2025-09-10 51.50 52.65 51.50 52.55 0.6M
2025-09-09 52.56 52.68 50.95 51.20 1.1M
2025-09-08 52.83 52.83 51.57 52.69 0.7M
2025-09-05 51.81 53.23 51.57 52.97 1.0M
2025-09-04 49.55 51.64 49.37 51.62 0.7M
2025-09-03 49.58 50.02 48.77 49.27 0.5M
2025-09-02 48.98 50.21 48.69 49.90 0.8M
2025-08-29 51.40 51.46 49.38 49.94 1.6M
2025-08-28 53.01 53.19 51.66 52.13 0.6M
2025-08-27 51.59 52.72 51.24 52.59 0.5M
2025-08-26 51.18 52.17 50.84 51.77 0.7M
2025-08-25 51.39 51.39 50.68 51.14 0.7M
2025-08-22 48.93 51.84 48.73 51.58 0.8M
2025-08-21 49.31 49.56 48.26 48.36 0.7M
2025-08-20 50.86 50.86 49.26 49.70 0.6M
2025-08-19 50.75 51.73 50.52 50.86 0.4M
2025-08-18 50.47 50.58 50.04 50.49 0.4M
2025-08-15 52.01 52.01 50.18 50.26 0.6M
2025-08-14 51.33 52.04 50.86 51.78 0.8M
2025-08-13 50.86 52.62 50.84 52.56 0.6M
2025-08-12 49.55 51.05 48.68 50.63 0.6M
2025-08-11 48.60 48.84 47.86 48.50 0.5M
2025-08-08 48.54 49.45 47.84 48.59 0.8M
2025-08-07 49.30 49.30 47.47 48.48 0.6M
2025-08-06 49.43 49.59 48.38 48.58 0.7M
2025-08-05 49.70 50.02 48.30 49.52 0.7M
2025-08-04 49.06 49.65 48.73 49.47 0.9M
2025-08-01 50.02 50.18 48.35 48.96 1.5M
2025-07-31 51.05 52.00 48.27 50.86 1.6M
2025-07-30 50.46 50.92 49.53 49.79 1.3M
2025-07-29 51.95 51.95 49.81 50.34 0.6M
2025-07-28 52.43 52.50 51.45 51.62 0.7M
2025-07-25 52.08 52.43 51.04 52.30 0.6M
2025-07-24 51.00 52.36 50.63 52.00 0.8M
2025-07-23 51.19 51.95 51.01 51.46 0.7M
2025-07-22 48.61 50.56 48.42 50.24 0.9M
2025-07-21 50.00 50.06 48.14 48.39 0.9M
2025-07-18 50.83 50.83 49.17 49.36 0.6M
2025-07-17 49.67 50.84 49.57 50.58 0.8M
2025-07-16 50.07 50.23 48.50 49.68 0.7M
2025-07-15 51.36 51.64 49.77 49.90 0.6M
2025-07-14 51.74 51.98 50.77 50.94 0.7M
2025-07-11 52.61 52.75 51.68 52.12 1.1M
2025-07-10 51.50 54.69 51.25 53.40 1.9M
2025-07-09 51.46 51.46 50.04 51.17 0.6M
2025-07-08 49.44 51.38 49.34 50.74 0.8M
2025-07-07 49.25 49.93 48.84 49.07 0.9M
2025-07-03 50.46 50.56 49.61 49.79 0.5M
2025-07-02 48.93 50.10 48.49 49.93 0.8M
2025-07-01 46.59 49.92 46.27 48.70 1.0M
2025-06-30 47.59 47.71 46.63 46.69 0.8M
2025-06-27 47.99 48.34 47.09 47.53 1.1M
2025-06-26 46.38 47.74 46.01 47.69 0.7M
2025-06-25 46.60 46.94 45.83 46.10 0.8M
2025-06-24 45.58 46.72 45.10 46.65 0.8M
2025-06-23 45.09 45.73 43.86 44.82 1.0M
2025-06-20 45.84 46.09 45.22 45.51 2.1M
2025-06-18 44.84 46.30 44.74 45.39 0.9M
2025-06-17 46.37 46.37 44.67 44.88 1.1M
2025-06-16 46.68 47.25 46.15 46.90 0.6M
2025-06-13 46.22 46.64 45.42 46.00 0.9M
2025-06-12 47.59 47.66 46.80 47.33 0.7M
2025-06-11 48.29 48.86 47.97 48.33 0.8M
2025-06-10 47.95 48.38 47.21 47.98 0.7M
2025-06-09 47.03 48.23 46.61 47.63 0.8M
2025-06-06 46.98 47.04 46.12 46.43 0.6M
2025-06-05 45.95 46.35 45.16 45.77 0.9M
2025-06-04 45.75 46.11 45.47 45.78 0.6M
2025-06-03 44.35 45.99 44.08 45.65 1.0M
2025-06-02 44.78 45.08 43.41 44.06 0.9M
2025-05-30 45.43 45.67 44.83 45.01 0.8M
2025-05-29 46.61 46.70 45.68 45.94 1.2M
2025-05-28 47.25 47.25 46.05 46.12 0.6M
2025-05-27 46.45 47.26 45.60 47.22 0.7M
2025-05-23 44.19 45.21 43.41 44.61 0.6M
2025-05-22 45.51 46.15 45.13 45.84 0.7M
2025-05-21 47.35 48.23 45.51 45.57 1.1M
2025-05-20 48.06 49.09 47.91 48.23 1.0M
2025-05-19 46.97 48.46 46.89 48.33 1.0M
2025-05-16 47.42 48.17 47.07 48.01 1.0M
2025-05-15 46.57 47.14 46.40 46.90 1.1M
2025-05-14 46.65 47.44 46.38 46.98 1.0M
2025-05-13 46.44 47.08 45.98 46.85 1.2M
2025-05-12 43.70 45.50 43.70 44.79 1.5M
2025-05-09 40.94 41.59 40.83 41.18 0.5M
2025-05-08 39.73 41.24 39.27 40.73 0.8M
2025-05-07 39.67 39.93 38.52 38.96 1.1M
2025-05-06 40.18 40.67 39.46 39.51 1.2M
2025-05-05 39.42 41.35 38.81 40.49 1.2M
2025-05-02 38.11 40.37 37.94 39.83 1.9M
2025-05-01 35.49 36.79 34.88 36.40 1.5M
2025-04-30 34.86 35.34 34.25 35.20 1.0M
2025-04-29 35.61 36.07 35.00 35.61 1.0M
2025-04-28 35.96 36.55 35.21 35.78 0.4M
2025-04-25 36.00 36.31 35.63 35.95 0.5M
2025-04-24 34.99 36.58 34.60 36.33 0.8M
2025-04-23 35.68 36.87 34.40 34.47 0.7M
2025-04-22 33.93 34.59 33.13 34.02 0.7M
2025-04-21 33.90 34.07 33.16 33.52 0.8M
2025-04-17 34.13 35.12 34.03 34.50 0.7M
2025-04-16 34.09 34.83 33.47 34.09 0.7M
2025-04-15 35.19 35.93 34.41 34.58 0.8M
2025-04-14 35.51 35.68 34.76 35.30 0.8M
2025-04-11 34.12 35.06 33.47 34.96 0.9M
2025-04-10 35.71 36.03 33.25 34.18 1.5M
2025-04-09 31.72 37.41 31.53 36.73 1.5M
2025-04-08 33.83 34.02 31.63 32.21 2.7M
2025-04-07 32.18 35.38 31.61 32.64 2.2M
2025-04-04 34.01 34.43 32.17 34.18 1.9M
2025-04-03 37.99 38.37 35.56 35.83 1.7M
2025-04-02 37.33 40.31 37.26 40.01 1.4M
2025-04-01 37.11 38.09 36.69 38.07 1.0M
2025-03-31 37.72 37.99 36.96 37.78 0.9M
2025-03-28 39.80 39.94 38.15 38.48 0.8M
2025-03-27 40.29 40.50 39.41 40.08 0.5M
2025-03-26 40.60 41.34 39.97 40.39 0.7M
2025-03-25 40.85 41.32 39.99 40.45 1.1M
2025-03-24 39.90 41.02 39.48 40.88 1.0M
2025-03-21 38.39 39.23 37.98 39.09 4.0M
2025-03-20 38.98 39.83 38.95 39.08 0.8M
2025-03-19 39.52 39.94 38.87 39.62 0.9M
2025-03-18 39.18 39.92 38.76 39.64 0.8M
2025-03-17 39.65 40.24 38.68 39.61 1.1M
2025-03-14 39.78 40.70 39.44 40.31 0.9M
2025-03-13 39.25 40.04 38.41 39.16 0.8M
2025-03-12 40.58 40.88 39.15 39.57 0.9M
2025-03-11 40.49 40.92 39.00 40.38 1.2M
2025-03-10 40.97 42.15 40.12 40.64 1.3M
2025-03-07 40.11 41.23 39.87 40.97 0.9M
2025-03-06 38.70 41.11 38.40 40.40 1.2M
2025-03-05 38.07 39.27 37.79 39.07 1.8M
2025-03-04 37.23 38.46 36.15 37.65 2.2M
2025-03-03 41.07 41.33 38.18 38.29 1.3M
2025-02-28 41.19 41.97 40.13 40.70 1.6M
2025-02-27 42.00 42.73 41.24 41.35 0.7M
2025-02-26 42.59 43.44 42.22 42.42 0.6M
2025-02-25 41.99 42.97 41.68 42.25 0.8M
2025-02-24 43.17 43.81 41.87 41.91 1.0M
2025-02-21 46.18 46.34 43.01 43.18 0.9M
2025-02-20 47.19 47.41 45.30 45.57 0.7M
2025-02-19 46.50 47.64 46.50 47.20 0.6M
2025-02-18 45.75 47.82 45.34 47.56 1.0M
2025-02-14 45.50 45.76 45.05 45.52 0.7M
2025-02-13 45.05 45.10 44.21 44.93 0.9M
2025-02-12 44.62 45.04 44.08 44.88 1.0M
2025-02-11 44.24 45.74 43.53 45.57 0.8M
2025-02-10 44.87 44.98 43.23 44.59 1.3M
2025-02-07 46.60 46.72 43.88 44.75 1.9M
2025-02-06 47.05 50.00 45.52 46.52 1.6M
2025-02-05 47.52 48.11 47.34 47.99 1.5M
2025-02-04 46.18 47.57 46.12 47.37 0.7M
2025-02-03 46.74 47.00 45.00 45.99 0.9M
2025-01-31 48.78 48.82 47.50 48.09 0.9M
2025-01-30 48.01 50.25 47.85 48.97 1.0M
2025-01-29 47.05 47.86 46.82 47.46 0.7M
2025-01-28 48.34 48.34 46.60 47.12 0.6M
2025-01-27 48.64 48.91 47.59 48.58 0.7M
2025-01-24 48.66 49.37 48.21 48.84 0.5M
2025-01-23 48.52 49.36 48.52 48.90 0.5M
2025-01-22 48.85 48.98 48.30 48.62 0.5M
2025-01-21 48.00 48.90 47.46 48.88 0.6M
2025-01-17 48.19 48.23 46.85 47.21 0.7M
2025-01-16 47.06 47.63 46.72 47.45 0.6M
2025-01-15 47.35 47.46 46.56 46.89 0.5M
2025-01-14 45.73 45.97 44.56 45.86 0.8M
2025-01-13 43.54 44.90 43.50 44.89 0.7M
2025-01-10 44.17 44.87 43.79 43.99 0.6M
2025-01-08 44.87 45.10 44.34 44.93 0.7M
2025-01-07 45.20 45.81 44.89 45.77 0.6M
2025-01-06 46.38 46.80 45.09 45.18 0.5M
2025-01-03 44.78 45.75 44.24 45.75 0.9M
2025-01-02 46.50 46.63 44.05 44.52 0.6M