Vertex

VERX
🏛️ 美国 →
25.40
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
2023-12-29 26.82 27.38 26.76 26.94 0.5M
2023-12-28 26.82 27.43 26.63 27.09 0.3M
2023-12-27 26.59 26.89 26.32 26.78 0.2M
2023-12-26 27.00 27.24 26.49 26.49 0.2M
2023-12-22 26.49 27.80 26.45 26.94 0.4M
2023-12-21 26.02 26.54 25.67 26.44 0.3M
2023-12-20 27.23 27.30 25.65 25.70 0.5M
2023-12-19 26.98 27.63 26.89 27.39 0.4M
2023-12-18 26.75 27.08 26.15 27.06 0.8M
2023-12-15 27.05 27.34 26.65 26.81 1.5M
2023-12-14 27.47 27.99 26.69 27.36 0.7M
2023-12-13 28.93 28.93 27.32 27.75 1.0M
2023-12-12 28.67 29.22 28.61 28.76 0.5M
2023-12-11 28.83 28.95 28.47 28.70 0.5M
2023-12-08 28.67 28.94 28.17 28.58 0.5M
2023-12-07 28.86 28.99 28.02 28.75 0.5M
2023-12-06 30.00 30.00 28.75 28.80 0.5M
2023-12-05 28.21 29.88 28.21 29.50 0.8M
2023-12-04 27.79 28.61 27.56 28.45 0.5M
2023-12-01 28.04 28.08 27.53 27.82 0.5M
2023-11-30 28.88 29.08 27.74 28.06 0.7M
2023-11-29 28.80 29.36 28.37 28.83 0.6M
2023-11-28 27.99 28.74 27.92 28.42 0.7M
2023-11-27 27.99 28.23 27.66 27.98 0.5M
2023-11-24 27.78 28.30 27.37 27.90 0.4M
2023-11-22 27.14 27.50 26.83 27.10 0.3M
2023-11-21 27.14 27.42 26.85 26.99 0.4M
2023-11-20 26.14 27.49 26.00 27.17 0.4M
2023-11-17 26.23 26.73 26.14 26.34 0.3M
2023-11-16 26.23 26.63 25.92 26.22 0.4M
2023-11-15 26.75 27.10 25.58 26.23 1.7M
2023-11-14 27.70 28.13 27.00 27.70 0.6M
2023-11-13 27.06 28.10 27.04 27.32 0.7M
2023-11-10 27.48 28.12 26.60 27.17 1.5M
2023-11-09 22.63 27.38 22.63 27.11 2.4M
2023-11-08 23.23 23.37 22.31 22.40 0.9M
2023-11-07 22.48 23.46 22.21 23.21 0.5M
2023-11-06 23.37 23.62 21.92 22.19 0.7M
2023-11-03 23.36 23.75 22.77 23.40 0.6M
2023-11-02 23.88 24.06 22.94 23.26 0.3M
2023-11-01 24.32 24.32 23.37 23.49 0.3M
2023-10-31 22.77 24.21 22.65 24.21 0.3M
2023-10-30 22.87 22.96 22.40 22.84 0.2M
2023-10-27 23.30 23.58 22.58 22.76 0.4M
2023-10-26 23.11 23.73 22.65 23.19 0.3M
2023-10-25 23.24 23.40 22.84 23.10 0.3M
2023-10-24 23.12 23.73 23.05 23.32 0.2M
2023-10-23 22.83 23.31 22.43 23.04 0.6M
2023-10-20 23.64 23.64 22.29 22.90 0.5M
2023-10-19 24.36 24.36 23.41 23.73 0.3M
2023-10-18 23.15 24.28 23.15 24.22 0.4M
2023-10-17 22.71 23.29 22.70 23.25 0.8M
2023-10-16 23.50 23.87 22.65 22.89 0.3M
2023-10-13 23.52 23.67 23.10 23.43 0.2M
2023-10-12 24.06 24.09 23.17 23.48 0.3M
2023-10-11 24.35 24.60 24.07 24.07 0.3M
2023-10-10 24.16 24.72 24.01 24.30 0.3M
2023-10-09 23.63 24.50 23.31 24.23 0.4M
2023-10-06 23.05 24.65 22.50 23.85 1.1M
2023-10-05 23.31 23.77 22.46 23.21 0.4M
2023-10-04 22.01 23.42 21.87 23.31 0.4M
2023-10-03 22.83 22.85 21.99 22.03 0.5M
2023-10-02 23.09 23.11 22.60 23.01 0.6M
2023-09-29 22.61 23.53 22.61 23.10 0.9M
2023-09-28 22.69 23.32 21.50 22.53 0.4M
2023-09-27 22.01 22.68 21.32 22.56 0.2M
2023-09-26 22.58 22.63 21.89 21.98 0.3M
2023-09-25 21.93 22.77 21.92 22.61 0.4M
2023-09-22 21.57 22.00 21.48 21.96 0.2M
2023-09-21 21.09 21.82 20.92 21.53 0.3M
2023-09-20 20.62 21.34 20.62 21.31 0.3M
2023-09-19 21.09 21.33 20.66 20.66 0.2M
2023-09-18 21.01 21.78 21.01 21.19 0.3M
2023-09-15 20.73 20.85 20.48 20.69 0.9M
2023-09-14 20.82 21.45 20.54 20.72 0.2M
2023-09-13 21.45 21.49 20.69 20.78 0.3M
2023-09-12 21.78 21.99 21.44 21.48 0.1M
2023-09-11 22.03 22.12 21.79 21.94 0.2M
2023-09-08 22.26 22.49 21.69 21.88 0.1M
2023-09-07 21.53 22.29 21.37 22.26 0.2M
2023-09-06 21.70 22.02 21.58 21.73 0.1M
2023-09-05 22.36 22.45 21.60 21.76 0.2M
2023-09-01 22.52 22.66 22.34 22.52 0.2M
2023-08-31 22.77 23.03 22.20 22.39 0.5M
2023-08-30 22.80 22.98 22.51 22.81 0.2M
2023-08-29 22.13 22.87 22.13 22.82 0.5M
2023-08-28 22.14 22.72 21.98 22.20 0.3M
2023-08-25 22.22 22.39 21.96 22.02 0.5M
2023-08-24 22.20 22.27 21.81 22.19 0.3M
2023-08-23 22.06 22.25 21.47 21.95 0.3M
2023-08-22 22.00 22.53 21.70 22.06 0.6M
2023-08-21 20.69 21.96 20.69 21.75 0.3M
2023-08-18 20.03 20.89 19.90 20.62 0.2M
2023-08-17 20.45 20.60 20.15 20.24 0.3M
2023-08-16 20.17 20.59 20.17 20.50 0.2M
2023-08-15 19.53 20.44 19.53 20.19 0.3M
2023-08-14 19.01 19.68 18.96 19.53 0.2M
2023-08-11 19.13 19.32 18.87 19.05 0.2M
2023-08-10 19.68 19.70 18.72 19.23 0.4M
2023-08-09 20.85 20.85 18.41 19.59 0.5M
2023-08-08 18.62 18.62 17.59 17.77 1.4M
2023-08-07 19.21 19.21 18.71 18.72 0.2M
2023-08-04 19.74 19.90 19.18 19.23 0.1M
2023-08-03 19.94 20.01 19.61 19.73 0.3M
2023-08-02 20.71 20.71 19.91 20.01 0.2M
2023-08-01 20.64 20.95 20.34 20.91 0.1M
2023-07-31 20.37 20.78 20.34 20.76 0.1M
2023-07-28 19.94 20.31 19.84 20.23 0.1M
2023-07-27 20.64 20.84 19.71 19.79 0.2M
2023-07-26 20.11 20.35 19.58 20.27 0.1M
2023-07-25 19.64 20.41 19.64 20.16 0.3M
2023-07-24 19.05 19.57 18.77 19.54 0.2M
2023-07-21 19.29 19.44 19.05 19.10 0.2M
2023-07-20 19.55 19.66 19.04 19.22 0.2M
2023-07-19 19.95 20.32 19.29 19.69 0.2M
2023-07-18 19.71 19.97 19.44 19.85 0.2M
2023-07-17 18.92 19.77 18.83 19.69 0.3M
2023-07-14 18.90 19.00 18.55 18.78 0.2M
2023-07-13 18.83 19.15 18.56 18.90 0.4M
2023-07-12 18.83 19.09 18.59 18.84 0.3M
2023-07-11 18.67 18.99 18.46 18.61 0.2M
2023-07-10 18.10 18.70 18.01 18.70 0.2M
2023-07-07 18.08 18.48 18.02 18.04 0.2M
2023-07-06 18.27 18.31 17.87 18.10 0.3M
2023-07-05 18.99 18.99 18.23 18.53 0.3M
2023-07-03 19.49 19.72 18.51 18.94 0.7M
2023-06-30 19.68 20.23 19.45 19.50 1.6M
2023-06-29 19.37 19.87 19.22 19.60 0.3M
2023-06-28 18.80 19.31 18.80 19.29 0.2M
2023-06-27 18.73 18.88 18.43 18.80 0.3M
2023-06-26 18.88 19.14 18.46 18.51 0.3M
2023-06-23 19.14 19.20 18.63 18.95 0.5M
2023-06-22 19.29 19.57 18.67 19.23 0.7M
2023-06-21 20.14 20.46 19.18 19.34 0.5M
2023-06-20 20.41 20.86 19.90 20.17 0.4M
2023-06-16 20.39 20.97 20.20 20.55 0.8M
2023-06-15 22.31 22.33 19.81 20.16 1.0M
2023-06-14 22.61 23.10 22.43 22.51 0.3M
2023-06-13 23.06 23.30 22.37 22.69 0.3M
2023-06-12 22.95 23.41 22.48 22.78 0.6M
2023-06-09 23.15 23.65 22.26 22.80 0.3M
2023-06-08 22.40 23.24 22.16 22.99 0.4M
2023-06-07 21.79 23.77 21.63 22.28 0.7M
2023-06-06 21.48 22.15 21.12 21.74 0.2M
2023-06-05 21.46 21.90 20.78 21.48 0.3M
2023-06-02 21.89 22.16 21.47 21.73 0.2M
2023-06-01 21.78 21.83 21.32 21.76 0.1M
2023-05-31 21.11 22.12 21.11 21.98 1.2M
2023-05-30 21.35 21.85 20.63 21.10 0.4M
2023-05-26 21.16 22.36 20.89 20.94 0.5M
2023-05-25 21.80 21.93 21.03 21.10 0.2M
2023-05-24 21.27 21.62 20.85 21.51 0.1M
2023-05-23 21.88 22.32 21.31 21.43 0.2M
2023-05-22 21.64 22.09 21.50 21.98 0.2M
2023-05-19 21.57 21.95 21.26 21.64 0.2M
2023-05-18 20.74 21.72 20.41 21.49 0.2M
2023-05-17 20.29 21.00 20.26 20.77 0.2M
2023-05-16 19.41 20.64 19.40 20.28 0.3M
2023-05-15 19.63 19.79 19.13 19.51 0.2M
2023-05-12 19.66 20.43 19.53 19.73 0.2M
2023-05-11 21.31 21.31 19.12 19.75 0.2M
2023-05-10 19.96 21.79 18.72 20.81 0.6M
2023-05-09 20.22 21.40 19.95 20.98 0.3M
2023-05-08 20.21 20.69 19.78 20.54 0.4M
2023-05-05 20.15 20.33 19.88 20.19 0.1M
2023-05-04 20.11 20.30 19.74 20.05 0.2M
2023-05-03 20.21 20.79 19.95 20.05 0.2M
2023-05-02 20.91 20.94 20.14 20.16 0.1M
2023-05-01 20.60 21.13 20.45 20.88 0.2M
2023-04-28 20.36 20.83 19.81 20.65 0.4M
2023-04-27 20.82 20.97 20.30 20.38 0.2M
2023-04-26 21.21 22.41 20.74 20.78 0.1M
2023-04-25 21.43 21.73 20.74 20.94 0.2M
2023-04-24 21.99 22.00 21.33 21.52 0.1M
2023-04-21 22.27 22.39 21.96 22.14 0.1M
2023-04-20 22.13 22.50 22.03 22.35 0.2M
2023-04-19 22.06 22.98 21.92 22.42 0.5M
2023-04-18 22.66 22.88 21.90 22.07 0.4M
2023-04-17 22.45 22.70 22.28 22.38 0.2M
2023-04-14 22.65 22.78 22.10 22.45 0.2M
2023-04-13 22.18 22.96 22.13 22.72 0.2M
2023-04-12 22.10 22.58 21.96 21.98 0.2M
2023-04-11 22.32 22.72 21.96 22.01 0.2M
2023-04-10 22.00 22.40 21.74 22.39 0.2M
2023-04-06 21.72 22.32 21.38 22.27 0.2M
2023-04-05 21.27 22.22 21.05 22.06 0.5M
2023-04-04 21.19 21.68 20.88 21.57 0.7M
2023-04-03 20.65 21.36 20.47 21.22 0.4M
2023-03-31 20.99 21.23 20.55 20.69 0.7M
2023-03-30 19.98 20.94 19.79 20.93 0.5M
2023-03-29 19.32 19.99 19.10 19.69 0.9M
2023-03-28 19.16 19.44 18.89 19.19 0.1M
2023-03-27 18.87 19.48 18.53 19.18 0.2M
2023-03-24 18.97 19.35 18.63 18.86 0.3M
2023-03-23 18.31 19.11 18.31 18.99 0.4M
2023-03-22 18.14 18.58 17.54 18.04 0.2M
2023-03-21 18.13 18.76 17.80 18.21 0.2M
2023-03-20 18.47 19.23 17.18 17.87 0.4M
2023-03-17 18.48 18.50 18.00 18.48 0.6M
2023-03-16 18.59 19.05 17.72 18.61 1.2M
2023-03-15 18.20 18.59 17.87 18.53 0.4M
2023-03-14 18.45 19.06 18.23 18.45 0.4M
2023-03-13 17.60 18.59 17.42 18.19 0.6M
2023-03-10 17.97 18.31 17.61 17.88 0.4M
2023-03-09 19.10 19.31 17.78 18.04 0.9M
2023-03-08 16.50 19.13 16.01 18.57 1.9M
2023-03-07 15.05 15.34 14.72 15.01 0.4M
2023-03-06 15.33 15.42 14.89 15.00 0.3M
2023-03-03 15.61 15.85 14.92 15.12 0.5M
2023-03-02 15.58 15.83 15.21 15.61 0.5M
2023-03-01 15.68 16.04 15.50 15.60 0.2M
2023-02-28 15.52 16.04 15.43 15.58 0.6M
2023-02-27 15.50 15.71 15.11 15.52 0.4M
2023-02-24 15.09 15.45 14.54 15.44 0.2M
2023-02-23 14.90 15.47 14.80 15.41 0.1M
2023-02-22 14.85 15.13 13.93 14.88 0.2M
2023-02-21 15.10 15.42 14.80 14.98 0.1M
2023-02-17 15.10 15.41 14.94 15.39 0.1M
2023-02-16 15.10 15.44 14.81 15.18 0.1M
2023-02-15 14.49 15.41 14.42 15.30 0.1M
2023-02-14 14.47 15.14 14.47 14.65 0.1M
2023-02-13 14.31 14.61 14.15 14.47 0.1M
2023-02-10 14.55 14.72 13.80 14.21 0.1M
2023-02-09 14.95 15.10 14.69 14.73 0.2M
2023-02-08 14.41 14.90 14.34 14.37 0.1M
2023-02-07 14.56 14.60 14.04 14.56 0.1M
2023-02-06 16.00 16.00 14.45 14.51 0.2M
2023-02-03 15.07 16.05 14.90 16.05 0.3M
2023-02-02 13.96 15.41 13.96 15.38 0.3M
2023-02-01 13.60 13.91 13.47 13.88 0.2M
2023-01-31 13.12 13.72 13.12 13.50 0.2M
2023-01-30 13.13 13.48 13.04 13.04 0.1M
2023-01-27 12.62 13.33 12.62 13.32 0.2M
2023-01-26 12.69 12.81 12.23 12.71 0.2M
2023-01-25 12.36 12.65 12.05 12.50 0.1M
2023-01-24 12.37 12.55 12.21 12.45 0.1M
2023-01-23 12.25 12.79 12.17 12.35 0.2M
2023-01-20 12.04 12.29 11.92 12.15 0.1M
2023-01-19 12.21 12.33 12.00 12.00 0.1M
2023-01-18 12.47 12.65 12.21 12.29 0.1M
2023-01-17 12.29 12.47 12.06 12.40 0.2M
2023-01-13 12.49 12.83 12.33 12.36 0.1M
2023-01-12 12.67 12.67 12.04 12.57 0.2M
2023-01-11 12.72 12.90 12.49 12.62 0.1M
2023-01-10 12.86 12.90 12.35 12.69 0.1M
2023-01-09 12.62 13.37 12.62 12.99 0.2M
2023-01-06 13.11 13.19 12.45 12.49 0.1M
2023-01-05 13.93 14.45 12.93 12.96 0.2M
2023-01-04 14.86 15.06 14.59 14.76 0.1M
2023-01-03 14.66 14.89 14.27 14.61 0.1M