XOP历史价格记录

总数: 808 当前显示: 0-99 下一页 最后一页
日期 开盘价 最高 最低 收盘价 成交量 复权收盘价
2017-04-27 35.570 35.580 34.650 35.250 20205681 35.250000
2017-04-26 35.830 36.740 35.760 35.870 15511200 35.869999
2017-04-25 35.420 36.120 35.220 36.090 13146200 36.090000
2017-04-24 35.450 35.670 35.140 35.380 11456900 35.380001
2017-04-21 35.100 35.370 34.730 35.110 21803200 35.110001
2017-04-20 35.120 35.390 34.980 34.990 21210400 34.990002
2017-04-19 36.050 36.140 34.860 34.950 25701400 34.950001
2017-04-18 36.220 36.600 35.710 35.940 14896500 35.939999
2017-04-17 36.370 36.490 36.060 36.490 9952900 36.490002
2017-04-13 37.310 37.350 36.220 36.330 20383500 36.330002
2017-04-12 37.880 38.320 37.120 37.210 20087000 37.209999
2017-04-11 37.840 37.890 37.260 37.890 14263900 37.889999
2017-04-10 37.540 37.970 37.380 37.840 11054900 37.840000
2017-04-07 37.560 37.630 37.050 37.220 17518600 37.220001
2017-04-06 37.210 37.650 37.100 37.410 17516000 37.410000
2017-04-05 38.220 38.640 36.870 36.900 37799300 36.900002
2017-04-04 37.370 37.830 37.030 37.790 15687700 37.790001
2017-04-03 37.390 37.550 36.680 37.290 20578600 37.290001
2017-03-31 36.850 37.540 36.770 37.440 15009600 37.439999
2017-03-30 37.560 37.700 36.940 36.940 20043900 36.939999
2017-03-29 36.260 37.370 36.190 37.260 20053700 37.259998
2017-03-28 35.520 36.410 35.330 36.290 29429700 36.290001
2017-03-27 34.630 35.470 34.560 35.370 14313400 35.369999
2017-03-24 35.290 35.480 35.060 35.210 12460000 35.209999
2017-03-23 35.200 35.620 35.050 35.170 11402200 35.169998
2017-03-22 35.450 35.760 35.030 35.310 20890100 35.310001
2017-03-21 36.600 36.620 35.520 35.690 15317000 35.689999
2017-03-20 36.010 36.560 35.880 36.440 18780500 36.439999
2017-03-17 36.760 36.870 36.340 36.440 12223800 36.439999
2017-03-16 37.130 37.130 36.540 36.570 16291900 36.496000
2017-03-15 36.300 37.080 36.020 36.970 25658000 36.895192
2017-03-14 35.740 36.000 35.000 35.880 23724800 35.807397
2017-03-13 36.040 36.660 36.040 36.360 12960800 36.286425
2017-03-10 36.520 36.570 35.800 36.110 14491900 36.036931
2017-03-09 35.770 36.320 35.270 36.200 27299300 36.126749
2017-03-08 37.260 37.560 35.900 35.950 26439900 35.877255
2017-03-07 38.290 38.320 37.490 37.560 10129400 37.483998
2017-03-06 37.890 38.150 37.620 38.100 13133900 38.022902
2017-03-03 38.060 38.270 37.680 37.860 9879200 37.783390
2017-03-02 38.450 38.740 37.920 37.950 10012800 37.873208
2017-03-01 38.290 38.960 38.240 38.890 15306100 38.811305
2017-02-28 37.840 38.150 37.700 37.860 10648900 37.783390
2017-02-27 38.030 38.390 37.740 38.170 8824300 38.092760
2017-02-24 38.350 38.470 37.710 37.870 16755700 37.793368
2017-02-23 39.370 39.470 38.080 38.630 18325500 38.551833
2017-02-22 39.470 39.520 38.610 38.660 12292800 38.581771
2017-02-21 39.810 40.030 39.570 39.810 10266000 39.729445
2017-02-17 39.410 39.620 39.120 39.320 12198900 39.240435
2017-02-16 40.260 40.410 39.420 39.520 14277200 39.440031
2017-02-15 40.270 40.480 39.980 40.190 11307300 40.108673
2017-02-14 40.210 40.440 39.690 40.350 7162800 40.268350
2017-02-13 40.150 40.430 39.860 40.030 6612900 39.948997
2017-02-10 40.510 40.670 40.180 40.350 10000400 40.268350
2017-02-09 39.180 40.030 39.180 39.900 11810000 39.819263
2017-02-08 38.800 39.450 38.160 39.180 19233800 39.100719
2017-02-07 39.930 40.060 38.770 39.090 20531900 39.010901
2017-02-06 40.760 40.960 39.920 40.060 9173800 39.978939
2017-02-03 40.220 40.840 39.950 40.680 12517900 40.597684
2017-02-02 39.810 40.300 39.310 40.050 10847600 39.968957
2017-02-01 40.330 40.550 39.310 39.780 13896700 39.699503
2017-01-31 40.220 40.250 39.610 40.080 11517800 39.998899
2017-01-30 41.070 41.070 39.590 40.160 13426400 40.078735
2017-01-27 41.530 41.750 41.160 41.300 9019100 41.216428
2017-01-26 41.980 42.130 41.690 41.800 7867200 41.715416
2017-01-25 41.300 41.940 41.270 41.610 10041100 41.525802
2017-01-24 40.990 41.600 40.920 41.340 9845600 41.256348
2017-01-23 40.860 41.020 40.500 40.700 10918100 40.617644
2017-01-20 41.330 41.510 40.950 41.130 10541900 41.046774
2017-01-19 41.150 41.260 40.680 40.940 7728700 40.857156
2017-01-18 40.670 41.370 40.580 41.050 8098200 40.966934
2017-01-17 41.050 41.420 40.900 41.110 18222500 41.026814
2017-01-13 40.420 40.790 40.370 40.470 13104800 40.388109
2017-01-12 41.460 41.470 40.590 40.720 13207000 40.637604
2017-01-11 40.630 41.090 40.440 41.000 14038300 40.917036
2017-01-10 40.780 41.080 40.470 40.600 10441700 40.517844
2017-01-09 41.330 41.400 40.570 40.600 10624400 40.517844
2017-01-06 42.190 42.270 41.580 41.770 9601300 41.685478
2017-01-05 42.380 42.520 41.650 42.080 10329000 41.994852
2017-01-04 42.020 42.260 41.570 42.210 10627500 42.124586
2017-01-03 42.120 42.670 41.160 42.010 13870800 41.924990
2016-12-30 41.640 42.060 41.280 41.420 7534200 41.336184
2016-12-29 41.800 41.940 41.450 41.670 9891900 41.585678
2016-12-28 42.610 42.660 41.770 41.940 8863400 41.855132
2016-12-27 42.540 42.610 42.250 42.450 6775600 42.364102
2016-12-23 42.100 42.400 42.030 42.230 5645800 42.144546
2016-12-22 42.040 42.480 41.910 42.100 9451700 42.014808
2016-12-21 42.290 42.460 41.910 41.910 8559800 41.825194
2016-12-20 42.460 42.590 41.880 42.000 11084800 41.915012
2016-12-19 41.990 42.330 41.800 42.220 9775200 42.134568
2016-12-16 42.120 42.210 41.640 42.010 16416800 41.924990
2016-12-15 41.550 42.160 40.980 41.930 20118800 41.770305
2016-12-14 42.890 43.170 41.700 41.740 28725500 41.581030
2016-12-13 43.420 43.800 42.550 43.420 19819700 43.254628
2016-12-12 44.910 44.970 42.750 42.900 27720600 42.736612
2016-12-09 43.630 43.680 43.020 43.180 11635600 43.015544
2016-12-08 43.110 43.480 42.500 43.350 18369600 43.184895
2016-12-07 42.350 43.130 42.330 42.900 15803700 42.736612
2016-12-06 41.810 42.820 41.730 42.700 12536200 42.537373
2016-12-05 42.730 43.090 42.400 42.450 15166000 42.288325
2016-12-02 41.830 42.230 41.640 42.030 20155500 41.869923

讨论和建议

请扫下面的二维码或者点击最右边的链接加入Woody创建的QQ群204836363 Alcoholic Anonymus
QQ group 204836363 scan QR code
开发记录

相关软件:
ADR工具 期货ETF 黄金ETF 分级基金 LOF工具 香港LOF 配对交易

更多选项? 请先登录或者注册. metropolitan-tundra