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
2024-12-31 53.46 54.12 53.05 53.35 1.0M
2024-12-30 52.42 53.36 52.00 53.05 0.8M
2024-12-27 53.83 54.48 51.39 52.71 0.8M
2024-12-26 53.57 54.03 53.12 53.86 0.4M
2024-12-24 53.89 53.89 53.03 53.51 0.2M
2024-12-23 53.70 54.18 52.70 53.20 0.5M
2024-12-20 52.59 54.62 52.00 53.53 1.9M
2024-12-19 53.00 54.30 52.88 53.59 0.8M
2024-12-18 53.76 55.38 52.36 53.06 1.4M
2024-12-17 53.58 54.58 52.44 53.46 0.9M
2024-12-16 52.84 54.00 52.00 53.30 1.3M
2024-12-13 54.86 55.15 52.14 52.39 1.3M
2024-12-12 54.42 55.55 54.23 54.79 0.5M
2024-12-11 55.27 55.46 54.62 54.90 0.8M
2024-12-10 55.41 55.87 54.38 54.62 1.0M
2024-12-09 56.30 56.88 54.55 55.01 0.9M
2024-12-06 56.33 56.90 54.70 56.31 0.6M
2024-12-05 56.27 56.98 55.54 55.99 0.4M
2024-12-04 57.11 57.14 55.88 56.40 0.8M
2024-12-03 55.07 57.74 54.88 56.92 1.2M
2024-12-02 54.66 55.36 53.64 54.64 0.6M
2024-11-29 54.34 55.25 54.00 54.25 0.3M
2024-11-27 55.03 55.29 53.37 54.25 0.4M
2024-11-26 54.69 55.52 54.36 55.15 0.7M
2024-11-25 54.40 55.25 53.92 54.88 1.4M
2024-11-22 53.01 54.50 53.01 53.83 0.8M
2024-11-21 52.38 53.77 52.38 53.44 0.9M
2024-11-20 51.75 52.33 50.81 52.31 0.9M
2024-11-19 48.23 51.27 48.20 51.20 0.7M
2024-11-18 49.29 49.91 48.81 49.38 0.6M
2024-11-15 49.78 50.01 48.78 49.10 0.9M
2024-11-14 50.79 51.13 49.23 49.45 1.0M
2024-11-13 50.73 51.37 50.03 50.58 1.1M
2024-11-12 49.42 50.09 49.19 49.75 1.4M
2024-11-11 50.35 50.48 48.60 49.29 2.4M
2024-11-08 51.50 52.93 51.37 51.99 1.7M
2024-11-07 50.60 51.95 49.17 51.33 1.9M
2024-11-06 46.03 49.91 44.56 49.76 1.9M
2024-11-05 42.04 43.71 41.90 43.71 1.1M
2024-11-04 43.43 43.75 42.04 42.23 0.9M
2024-11-01 41.75 42.19 41.51 42.17 0.4M
2024-10-31 42.80 43.04 41.51 41.51 0.4M
2024-10-30 42.72 43.25 42.53 42.85 0.4M
2024-10-29 42.24 43.24 42.24 42.80 0.3M
2024-10-28 42.43 42.58 41.62 42.46 0.6M
2024-10-25 42.23 42.74 41.57 42.07 0.3M
2024-10-24 42.02 42.63 41.77 42.02 0.3M
2024-10-23 42.03 42.65 41.53 41.83 0.4M
2024-10-22 42.78 42.89 42.10 42.11 0.4M
2024-10-21 42.88 43.33 42.64 42.91 0.5M
2024-10-18 43.03 43.14 42.56 42.85 0.5M
2024-10-17 42.77 43.08 42.21 42.70 0.6M
2024-10-16 41.50 42.80 40.90 42.71 0.9M
2024-10-15 41.16 41.62 40.85 41.26 0.5M
2024-10-14 40.56 41.20 40.20 41.09 0.8M
2024-10-11 39.70 40.84 39.60 40.35 0.9M
2024-10-10 40.35 40.39 39.36 39.65 0.6M
2024-10-09 41.36 41.89 40.77 41.03 0.9M
2024-10-08 41.10 41.68 40.75 41.21 0.5M
2024-10-07 40.30 41.54 40.21 40.99 1.1M
2024-10-04 40.98 42.38 40.00 40.48 1.3M
2024-10-03 40.91 41.84 40.52 41.60 1.2M
2024-10-02 38.86 41.19 38.72 41.10 1.2M
2024-10-01 38.70 39.72 38.10 39.21 0.8M
2024-09-30 36.98 38.55 36.75 38.51 0.8M
2024-09-27 37.02 37.42 36.45 36.73 0.4M
2024-09-26 37.36 37.98 36.75 36.98 0.5M
2024-09-25 37.26 37.62 36.70 36.90 0.7M
2024-09-24 38.31 38.47 37.32 37.38 0.6M
2024-09-23 37.41 38.66 37.34 38.30 0.5M
2024-09-20 37.11 37.62 37.11 37.41 0.7M
2024-09-19 37.17 37.27 36.61 37.07 0.4M
2024-09-18 36.18 37.11 35.90 36.38 0.9M
2024-09-17 36.61 36.61 35.79 36.12 0.3M
2024-09-16 36.39 36.70 36.00 36.39 0.6M
2024-09-13 36.00 36.41 35.65 36.24 0.6M
2024-09-12 35.50 35.88 35.28 35.61 0.3M
2024-09-11 35.59 35.60 34.71 35.25 0.5M
2024-09-10 35.90 35.99 34.70 35.66 0.6M
2024-09-09 35.28 36.08 34.66 35.93 0.6M
2024-09-06 36.09 36.16 35.14 35.25 0.5M
2024-09-05 36.01 36.48 35.62 35.89 0.5M
2024-09-04 36.42 36.56 34.99 36.08 0.9M
2024-09-03 38.37 38.53 36.36 36.70 0.7M
2024-08-30 38.01 38.74 37.57 38.69 0.7M
2024-08-29 37.91 38.38 37.57 37.81 0.5M
2024-08-28 38.20 38.37 37.38 37.61 0.4M
2024-08-27 37.40 38.37 37.40 38.10 0.8M
2024-08-26 37.20 37.93 37.00 37.58 1.0M
2024-08-23 35.98 37.20 35.96 37.06 0.9M
2024-08-22 35.85 36.42 35.61 35.81 0.5M
2024-08-21 35.90 35.96 35.41 35.73 0.6M
2024-08-20 36.40 36.50 35.45 35.77 0.6M
2024-08-19 36.28 36.65 35.94 36.30 0.8M
2024-08-16 36.25 36.66 35.83 35.95 0.5M
2024-08-15 36.65 36.90 36.25 36.36 0.7M
2024-08-14 36.78 37.00 35.70 36.23 0.7M
2024-08-13 35.79 36.76 35.25 36.67 0.8M
2024-08-12 35.59 36.04 35.12 35.62 0.6M
2024-08-09 35.59 35.95 35.16 35.64 0.7M
2024-08-08 35.05 36.03 35.05 35.67 0.7M
2024-08-07 37.00 37.41 34.19 34.62 1.6M
2024-08-06 37.02 37.09 35.97 36.17 1.3M
2024-08-05 35.10 36.88 34.74 36.21 0.9M
2024-08-02 36.71 37.37 36.15 37.16 1.2M
2024-08-01 39.61 39.92 37.78 38.09 0.7M
2024-07-31 39.98 40.05 39.25 39.65 0.4M
2024-07-30 39.59 39.99 38.57 39.05 0.6M
2024-07-29 39.18 40.00 38.80 39.36 1.1M
2024-07-26 38.26 38.90 38.05 38.88 0.9M
2024-07-25 37.99 38.26 37.13 37.58 0.8M
2024-07-24 39.25 39.38 37.70 37.73 1.3M
2024-07-23 38.61 40.04 38.55 40.01 0.9M
2024-07-22 37.95 38.46 37.71 38.39 1.0M
2024-07-19 37.54 37.92 37.21 37.92 0.7M
2024-07-18 37.43 37.66 36.75 37.23 0.5M
2024-07-17 37.60 38.08 36.89 37.45 0.6M
2024-07-16 37.58 38.16 37.13 38.03 0.9M
2024-07-15 37.28 37.64 36.64 37.20 0.9M
2024-07-12 36.79 37.25 36.64 37.07 0.7M
2024-07-11 37.00 37.32 36.41 36.61 0.6M
2024-07-10 36.05 36.79 35.86 36.79 1.4M
2024-07-09 35.86 36.12 35.25 35.91 0.9M
2024-07-08 36.03 36.24 35.69 35.86 0.7M
2024-07-05 35.46 36.23 35.28 35.89 0.5M
2024-07-03 35.30 35.68 35.18 35.46 0.4M
2024-07-02 35.61 35.75 35.19 35.64 0.6M
2024-07-01 36.21 36.23 35.05 35.75 0.7M
2024-06-28 35.82 36.36 35.51 36.05 8.8M
2024-06-27 35.19 36.18 35.19 35.79 1.0M
2024-06-26 33.99 35.46 33.72 35.11 0.9M
2024-06-25 34.41 34.49 33.97 34.17 0.8M
2024-06-24 35.01 35.03 34.23 34.28 0.6M
2024-06-21 34.33 35.22 33.95 35.17 1.3M
2024-06-20 35.48 35.70 34.31 34.49 0.8M
2024-06-18 35.30 35.52 34.98 35.28 0.8M
2024-06-17 35.04 35.47 34.50 35.30 0.8M
2024-06-14 35.47 36.28 35.10 35.29 1.1M
2024-06-13 35.28 35.76 34.92 35.32 0.7M
2024-06-12 34.78 35.67 34.44 35.06 0.8M
2024-06-11 34.13 34.57 33.78 34.41 1.0M
2024-06-10 34.06 34.66 33.46 34.11 1.6M
2024-06-07 33.00 34.45 33.00 34.28 1.5M
2024-06-06 34.00 34.00 31.67 33.25 2.3M
2024-06-05 33.57 35.04 33.44 34.85 1.6M
2024-06-04 32.98 33.86 32.98 33.43 0.7M
2024-06-03 33.35 34.18 32.95 33.26 1.0M
2024-05-31 32.40 33.15 32.03 33.05 1.2M
2024-05-30 33.16 33.45 31.58 32.11 0.9M
2024-05-29 32.46 33.73 32.07 33.24 0.6M
2024-05-28 33.71 34.36 32.40 32.80 1.1M
2024-05-24 33.27 33.76 33.02 33.70 0.5M
2024-05-23 33.50 33.66 32.94 33.18 0.5M
2024-05-22 32.79 33.50 32.79 33.29 0.5M
2024-05-21 33.14 33.55 32.69 32.69 0.7M
2024-05-20 32.45 33.20 32.27 33.17 0.5M
2024-05-17 32.36 32.69 31.88 32.63 0.7M
2024-05-16 31.85 32.92 31.63 32.30 0.8M
2024-05-15 31.56 31.92 31.11 31.80 0.6M
2024-05-14 31.29 31.86 30.26 31.39 0.7M
2024-05-13 31.48 32.04 31.34 31.70 0.7M
2024-05-10 30.54 32.24 30.52 31.70 1.2M
2024-05-09 30.00 30.64 29.63 30.53 0.7M
2024-05-08 29.55 29.96 28.04 29.92 1.2M
2024-05-07 30.27 30.70 29.78 30.15 0.9M
2024-05-06 29.60 30.30 29.46 30.30 0.6M
2024-05-03 29.90 29.90 28.56 29.26 0.8M
2024-05-02 29.47 29.54 28.71 29.33 0.5M
2024-05-01 29.11 29.67 28.44 29.21 1.1M
2024-04-30 29.00 29.99 28.76 29.13 0.7M
2024-04-29 29.55 29.68 29.16 29.22 0.8M
2024-04-26 29.74 29.82 29.16 29.53 0.4M
2024-04-25 28.12 29.46 28.08 29.41 1.2M
2024-04-24 28.36 29.44 27.96 28.91 5.8M
2024-04-23 27.99 28.65 27.22 27.94 4.5M
2024-04-22 28.83 30.04 28.83 30.04 0.6M
2024-04-19 29.13 30.64 28.21 28.61 0.3M
2024-04-18 29.22 29.43 28.80 29.05 0.3M
2024-04-17 29.95 30.01 29.17 29.21 0.4M
2024-04-16 30.13 30.33 29.51 29.82 0.3M
2024-04-15 31.40 31.42 30.21 30.22 0.2M
2024-04-12 32.02 32.15 31.18 31.34 0.3M
2024-04-11 32.21 32.91 31.89 32.23 0.3M
2024-04-10 32.11 32.52 31.82 31.97 0.3M
2024-04-09 31.94 32.75 31.65 32.57 0.4M
2024-04-08 32.00 32.50 31.78 31.91 0.5M
2024-04-05 31.21 32.11 31.05 31.75 1.0M
2024-04-04 32.94 32.94 31.74 31.80 0.4M
2024-04-03 32.09 32.33 31.67 32.14 0.3M
2024-04-02 31.50 32.11 30.88 32.09 0.6M
2024-04-01 32.00 32.61 31.57 32.03 0.6M
2024-03-28 30.82 32.37 30.80 31.76 0.8M
2024-03-27 30.55 30.83 30.01 30.66 0.4M
2024-03-26 30.17 30.57 29.97 30.15 0.4M
2024-03-25 29.72 30.28 29.70 30.09 0.5M
2024-03-22 29.66 29.86 29.39 29.86 0.4M
2024-03-21 30.00 30.14 29.40 29.54 0.4M
2024-03-20 30.19 30.19 29.50 29.95 0.3M
2024-03-19 29.52 30.21 29.43 29.95 0.8M
2024-03-18 29.85 30.34 29.80 29.80 0.4M
2024-03-15 29.51 29.97 29.30 29.81 0.7M
2024-03-14 29.75 30.05 29.46 29.90 0.5M
2024-03-13 29.87 30.07 29.53 29.66 0.4M
2024-03-12 29.13 30.10 29.13 29.83 0.6M
2024-03-11 29.29 29.61 28.84 29.17 0.3M
2024-03-08 29.51 30.49 29.41 29.49 0.7M
2024-03-07 29.95 30.36 29.47 29.85 0.7M
2024-03-06 30.00 30.82 29.32 29.63 0.7M
2024-03-05 28.94 30.11 28.94 29.94 1.1M
2024-03-04 32.00 32.00 28.98 30.43 2.5M
2024-03-01 35.38 35.38 32.61 33.55 1.4M
2024-02-29 31.00 34.19 30.72 33.58 2.9M
2024-02-28 25.44 25.74 24.86 25.40 0.6M
2024-02-27 25.25 25.70 24.75 25.40 0.4M
2024-02-26 24.76 25.32 24.70 25.19 0.3M
2024-02-23 25.27 25.27 24.47 24.71 0.2M
2024-02-22 24.99 25.39 24.65 25.17 0.3M
2024-02-21 24.36 24.69 24.17 24.50 0.3M
2024-02-20 25.16 25.17 24.35 24.63 0.4M
2024-02-16 26.36 26.36 25.28 25.28 0.3M
2024-02-15 26.21 26.25 25.70 26.07 0.3M
2024-02-14 25.26 26.09 25.19 26.06 0.3M
2024-02-13 25.51 25.77 25.06 25.23 0.2M
2024-02-12 26.11 26.84 25.79 25.92 0.4M
2024-02-09 26.07 26.58 25.79 26.58 0.2M
2024-02-08 24.97 26.14 24.90 25.86 0.3M
2024-02-07 25.46 25.56 25.01 25.09 0.3M
2024-02-06 25.48 25.76 24.86 25.23 0.3M
2024-02-05 25.90 25.90 25.07 25.28 0.4M
2024-02-02 25.25 25.98 25.11 25.98 0.4M
2024-02-01 24.41 25.28 24.41 25.27 0.4M
2024-01-31 24.94 25.07 24.25 24.26 0.3M
2024-01-30 25.29 25.71 24.96 25.03 0.3M
2024-01-29 25.14 25.43 24.79 25.42 0.4M
2024-01-26 24.38 25.21 24.20 25.01 0.4M
2024-01-25 24.55 24.69 24.17 24.40 0.2M
2024-01-24 25.41 25.69 24.38 24.42 0.3M
2024-01-23 25.76 25.81 25.00 25.21 0.3M
2024-01-22 26.00 26.10 25.30 25.40 0.2M
2024-01-19 25.42 25.53 25.00 25.53 0.3M
2024-01-18 25.75 25.85 24.80 25.21 0.4M
2024-01-17 23.67 25.86 23.38 25.48 0.6M
2024-01-16 24.34 25.73 23.94 23.98 1.4M
2024-01-12 23.87 23.87 23.31 23.54 0.7M
2024-01-11 24.77 25.08 23.47 23.74 1.2M
2024-01-10 25.77 26.07 25.36 25.73 0.3M
2024-01-09 24.89 25.61 24.60 25.50 0.4M
2024-01-08 25.41 25.71 24.86 25.04 0.4M
2024-01-05 25.49 25.74 24.90 25.26 0.5M
2024-01-04 25.65 26.69 25.51 25.53 0.4M
2024-01-03 26.91 28.52 25.66 25.82 0.8M
2024-01-02 26.67 26.95 26.23 26.80 0.5M