波音公司

BA
🏛️ 美国 →
215.83
最后更新: 2025-09-30
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
2021-12-31 202.20 203.69 200.03 201.32 8.1M
2021-12-30 203.00 206.00 202.60 202.71 7.0M
2021-12-29 205.36 205.41 202.60 203.66 6.1M
2021-12-28 202.23 208.94 201.65 206.13 8.9M
2021-12-27 201.99 203.43 199.10 203.17 7.8M
2021-12-23 202.13 205.13 201.32 204.22 7.4M
2021-12-22 199.46 202.93 197.94 201.69 8.1M
2021-12-21 190.28 199.69 190.04 199.52 12.1M
2021-12-20 188.11 190.36 185.26 188.48 10.3M
2021-12-17 190.27 194.77 187.88 192.63 12.6M
2021-12-16 197.00 198.32 190.44 190.79 8.2M
2021-12-15 195.28 196.58 190.32 195.43 10.5M
2021-12-14 195.60 200.50 195.18 195.50 8.4M
2021-12-13 202.50 202.81 195.55 197.40 10.6M
2021-12-10 208.81 209.00 203.48 205.06 6.0M
2021-12-09 207.53 208.55 205.20 207.56 7.0M
2021-12-08 209.18 212.68 207.71 211.03 7.0M
2021-12-07 207.06 211.65 206.38 208.83 10.4M
2021-12-06 199.77 206.42 199.20 205.88 11.6M
2021-12-03 198.70 199.90 195.42 198.49 10.7M
2021-12-02 196.80 202.54 192.41 202.38 20.4M
2021-12-01 200.81 201.62 188.00 188.19 13.3M
2021-11-30 196.02 198.82 193.85 197.85 12.6M
2021-11-29 201.87 204.28 195.33 198.50 12.3M
2021-11-26 197.57 199.42 194.00 199.21 17.6M
2021-11-24 207.52 211.22 206.87 210.60 5.4M
2021-11-23 211.50 212.99 207.77 209.13 8.9M
2021-11-22 215.00 215.02 208.95 209.90 10.8M
2021-11-19 225.07 225.33 213.23 214.13 20.8M
2021-11-18 230.30 231.50 224.95 227.25 11.0M
2021-11-17 229.54 231.32 224.20 226.62 10.8M
2021-11-16 232.94 232.95 225.51 225.80 10.1M
2021-11-15 227.37 233.94 226.92 233.09 21.9M
2021-11-12 219.72 223.75 218.90 220.96 6.4M
2021-11-11 220.50 222.65 218.90 219.38 6.6M
2021-11-10 219.36 225.68 217.27 218.50 8.2M
2021-11-09 222.49 222.85 217.54 220.79 6.9M
2021-11-08 225.24 226.99 222.11 222.68 9.5M
2021-11-05 217.70 224.58 217.70 224.46 16.9M
2021-11-04 213.80 214.82 211.87 213.03 5.8M
2021-11-03 211.47 213.76 210.87 213.38 4.6M
2021-11-02 213.83 215.72 210.70 212.77 6.2M
2021-11-01 207.00 214.69 206.81 214.58 9.3M
2021-10-29 206.84 208.24 205.29 207.03 8.6M
2021-10-28 206.00 208.74 204.60 207.85 8.8M
2021-10-27 212.85 212.90 205.64 206.61 14.8M
2021-10-26 213.19 214.85 208.18 209.81 11.0M
2021-10-25 213.25 213.98 211.70 212.87 7.2M
2021-10-22 214.60 216.72 212.58 212.97 7.1M
2021-10-21 216.54 218.11 213.81 214.34 8.7M
2021-10-20 215.49 218.66 214.35 216.17 8.5M
2021-10-19 217.47 217.66 215.28 215.97 6.0M
2021-10-18 216.00 217.28 214.05 216.98 6.6M
2021-10-15 218.17 219.61 216.28 217.04 8.8M
2021-10-14 221.07 222.18 217.04 217.44 10.4M
2021-10-13 224.00 224.30 219.36 221.78 8.2M
2021-10-12 226.00 228.66 223.12 223.57 8.5M
2021-10-11 226.50 232.10 225.32 226.45 7.3M
2021-10-08 226.75 228.71 225.40 226.39 4.5M
2021-10-07 227.34 229.00 225.90 226.48 7.7M
2021-10-06 221.08 225.07 219.20 224.99 7.2M
2021-10-05 224.27 226.45 222.42 224.42 5.7M
2021-10-04 225.68 227.97 222.00 223.79 6.9M
2021-10-01 222.85 226.72 220.60 226.00 9.1M
2021-09-30 226.08 226.15 219.46 219.94 10.4M
2021-09-29 227.80 229.94 224.86 225.36 16.8M
2021-09-28 222.90 224.58 216.42 218.41 9.6M
2021-09-27 224.00 228.60 223.88 224.16 9.7M
2021-09-24 219.13 222.41 218.66 221.39 6.5M
2021-09-23 217.81 222.62 217.15 221.10 9.3M
2021-09-22 210.00 217.99 209.65 216.98 11.0M
2021-09-21 210.25 211.76 207.72 208.51 7.1M
2021-09-20 210.81 212.43 206.53 209.50 10.6M
2021-09-17 213.12 215.37 211.91 213.36 7.9M
2021-09-16 213.96 216.31 213.31 213.36 6.4M
2021-09-15 211.79 214.35 210.32 214.22 7.9M
2021-09-14 215.84 216.11 210.71 211.57 9.9M
2021-09-13 211.35 215.64 209.88 214.48 10.2M
2021-09-10 215.16 215.89 210.12 210.30 7.0M
2021-09-09 211.15 216.61 210.72 213.94 9.2M
2021-09-08 213.60 216.08 210.51 211.38 8.9M
2021-09-07 215.91 216.71 212.17 214.24 13.2M
2021-09-03 219.45 221.18 217.46 218.17 6.4M
2021-09-02 218.95 223.84 218.08 220.83 8.9M
2021-09-01 220.00 221.76 217.62 218.12 7.2M
2021-08-31 217.33 221.33 217.09 219.50 6.8M
2021-08-30 222.35 222.37 217.53 217.66 7.6M
2021-08-27 217.47 222.43 216.86 221.75 7.7M
2021-08-26 221.41 222.90 215.91 216.50 8.3M
2021-08-25 221.50 222.30 219.10 221.03 6.5M
2021-08-24 220.11 223.10 219.80 221.43 8.9M
2021-08-23 215.83 220.18 215.38 219.40 10.4M
2021-08-20 212.31 214.74 210.94 212.67 9.3M
2021-08-19 216.30 218.30 211.73 212.16 11.4M
2021-08-18 221.73 223.65 218.90 219.00 9.0M
2021-08-17 226.20 226.24 219.80 222.22 13.1M
2021-08-16 231.90 232.03 227.14 229.06 7.6M
2021-08-13 238.01 239.69 234.29 234.46 6.4M
2021-08-12 240.00 241.15 236.51 238.18 6.8M
2021-08-11 236.61 239.59 234.58 239.49 9.7M
2021-08-10 231.97 236.85 231.62 235.78 9.6M
2021-08-09 229.00 233.57 226.89 232.27 8.4M
2021-08-06 231.55 233.57 230.42 231.33 6.1M
2021-08-05 226.68 231.54 226.49 229.94 8.4M
2021-08-04 226.42 232.35 225.33 226.63 9.8M
2021-08-03 225.90 229.10 221.30 229.09 7.3M
2021-08-02 227.19 230.47 224.87 225.34 8.9M
2021-07-30 229.39 231.18 225.40 226.48 9.9M
2021-07-29 233.69 234.82 231.12 231.63 8.7M
2021-07-28 234.05 237.49 231.33 231.57 19.3M
2021-07-27 223.17 225.70 220.42 222.27 8.8M
2021-07-26 220.00 226.12 219.89 225.85 8.9M
2021-07-23 222.97 224.63 220.94 221.52 9.4M
2021-07-22 221.52 222.25 218.31 220.87 9.8M
2021-07-21 219.50 224.09 218.90 222.54 11.4M
2021-07-20 208.10 217.37 206.62 217.15 17.0M
2021-07-19 211.18 211.55 204.80 206.99 24.1M
2021-07-16 223.11 224.00 217.03 217.74 12.4M
2021-07-15 222.88 226.67 220.80 222.76 12.2M
2021-07-14 229.02 230.52 224.30 224.45 12.1M
2021-07-13 232.27 234.49 228.16 228.20 21.0M
2021-07-12 237.99 240.77 236.46 238.29 9.1M
2021-07-09 237.77 240.38 236.22 239.59 12.4M
2021-07-08 227.48 237.47 226.16 236.77 18.0M
2021-07-07 235.17 238.01 230.52 231.78 11.5M
2021-07-06 236.85 237.17 233.47 236.14 11.0M
2021-07-02 239.55 240.11 233.47 236.68 15.7M
2021-07-01 240.36 241.80 238.61 239.73 9.5M
2021-06-30 236.24 241.17 236.00 239.56 12.1M
2021-06-29 243.74 244.37 235.66 235.76 16.7M
2021-06-28 244.73 245.08 238.88 239.96 18.2M
2021-06-25 250.75 252.30 248.25 248.38 9.6M
2021-06-24 245.20 250.74 243.70 250.57 13.8M
2021-06-23 244.80 246.87 243.17 243.57 9.9M
2021-06-22 244.50 244.63 241.08 243.78 10.0M
2021-06-21 238.66 245.62 237.25 245.28 15.3M
2021-06-18 237.79 239.31 235.80 237.35 12.0M
2021-06-17 241.96 243.50 237.33 239.22 10.8M
2021-06-16 245.25 246.06 241.55 242.27 10.5M
2021-06-15 245.36 248.51 244.94 246.54 10.6M
2021-06-14 246.44 249.20 244.40 245.14 9.3M
2021-06-11 250.35 251.12 245.78 247.28 9.9M
2021-06-10 251.72 255.14 248.10 248.34 14.5M
2021-06-09 251.20 253.17 247.91 248.06 10.7M
2021-06-08 256.26 256.31 250.00 252.76 15.1M
2021-06-07 251.50 253.20 248.81 252.66 10.6M
2021-06-04 251.51 251.80 248.49 249.92 8.8M
2021-06-03 252.98 254.80 249.69 250.32 10.4M
2021-06-02 255.60 258.40 254.62 255.62 10.8M
2021-06-01 253.00 255.64 251.52 254.73 13.6M
2021-05-28 247.48 248.98 245.37 247.02 11.2M
2021-05-27 248.11 252.60 247.19 250.70 18.4M
2021-05-26 241.70 242.49 239.87 241.37 7.2M
2021-05-25 240.00 243.78 239.23 240.74 12.9M
2021-05-24 235.14 238.50 232.60 237.44 10.1M
2021-05-21 232.90 236.30 231.39 234.82 16.6M
2021-05-20 225.13 228.44 223.77 227.65 9.2M
2021-05-19 223.18 225.12 220.28 224.42 13.2M
2021-05-18 227.25 232.27 226.43 227.55 10.1M
2021-05-17 226.24 228.26 223.58 227.98 9.6M
2021-05-14 225.99 228.81 224.35 228.47 10.2M
2021-05-13 223.00 229.27 219.07 222.64 16.5M
2021-05-12 227.25 229.74 220.63 220.78 14.9M
2021-05-11 226.56 230.13 223.85 228.88 16.3M
2021-05-10 236.84 241.10 232.50 232.93 14.8M
2021-05-07 229.80 235.91 227.99 235.47 12.8M
2021-05-06 229.30 231.17 226.55 229.81 11.9M
2021-05-05 232.45 233.49 227.56 228.18 14.9M
2021-05-04 235.75 236.65 225.65 233.63 17.8M
2021-05-03 234.11 237.10 233.81 235.19 9.9M
2021-04-30 233.68 236.77 232.70 234.31 10.4M
2021-04-29 237.00 237.68 231.80 235.94 12.3M
2021-04-28 239.00 239.65 232.85 235.46 19.1M
2021-04-27 241.88 243.49 239.41 242.47 10.6M
2021-04-26 240.24 244.65 240.10 241.44 10.6M
2021-04-23 233.89 238.58 233.11 238.38 11.6M
2021-04-22 235.96 239.65 233.38 234.33 13.9M
2021-04-21 232.22 236.76 230.22 235.92 12.8M
2021-04-20 241.03 241.09 232.34 234.06 19.5M
2021-04-19 247.00 247.00 242.22 244.15 9.3M
2021-04-16 252.00 253.05 246.23 248.18 14.6M
2021-04-15 253.56 254.12 249.43 251.11 9.5M
2021-04-14 255.32 258.37 251.28 252.43 12.7M
2021-04-13 248.33 254.49 246.10 253.27 15.9M
2021-04-12 250.57 251.55 246.29 249.52 10.4M
2021-04-09 250.51 252.84 249.44 252.36 12.3M
2021-04-08 251.70 254.95 249.31 254.95 9.9M
2021-04-07 255.31 255.90 250.83 252.58 9.9M
2021-04-06 257.21 259.35 254.66 255.17 11.2M
2021-04-05 256.56 260.48 256.25 259.36 13.8M
2021-04-01 256.67 257.88 251.31 252.96 10.9M
2021-03-31 254.70 257.88 253.36 254.72 14.1M
2021-03-30 251.24 253.50 248.91 252.01 12.6M
2021-03-29 251.30 254.71 248.03 250.52 22.2M
2021-03-26 249.62 250.90 240.30 244.87 17.2M
2021-03-25 234.34 247.58 231.70 247.19 27.6M
2021-03-24 243.75 248.80 239.06 239.24 24.1M
2021-03-23 249.26 251.30 239.43 241.25 21.4M
2021-03-22 255.82 257.67 250.16 251.23 15.2M
2021-03-19 257.75 258.88 251.31 255.82 17.3M
2021-03-18 261.32 267.37 254.73 256.06 24.6M
2021-03-17 254.70 263.61 253.68 263.59 23.8M
2021-03-16 263.23 264.17 254.02 255.21 28.8M
2021-03-15 274.15 278.57 264.33 265.63 34.9M
2021-03-12 253.86 269.72 253.50 269.19 35.3M
2021-03-11 248.77 256.65 246.55 252.00 30.1M
2021-03-10 233.81 246.80 232.88 245.34 27.8M
2021-03-09 226.81 234.06 222.58 230.61 21.0M
2021-03-08 226.67 229.89 223.71 224.03 13.8M
2021-03-05 229.01 229.92 213.80 223.22 20.0M
2021-03-04 232.73 237.10 218.70 224.71 26.6M
2021-03-03 226.36 235.40 225.04 228.56 30.4M
2021-03-02 224.79 227.19 222.15 223.14 11.1M
2021-03-01 219.60 226.98 219.02 224.39 18.7M
2021-02-26 218.51 220.66 211.29 212.01 12.8M
2021-02-25 227.80 228.50 214.71 216.45 19.3M
2021-02-24 212.10 229.61 211.60 229.34 30.7M
2021-02-23 214.15 214.75 206.60 212.12 16.0M
2021-02-22 211.89 220.39 210.80 212.88 21.4M
2021-02-19 209.97 217.64 209.15 217.47 12.4M
2021-02-18 213.45 214.34 208.08 208.48 9.1M
2021-02-17 215.52 218.71 212.68 215.52 9.3M
2021-02-16 213.08 217.40 212.33 217.18 10.2M
2021-02-12 210.36 213.16 209.67 210.98 6.0M
2021-02-11 212.24 213.99 208.57 210.66 7.1M
2021-02-10 215.65 217.49 211.12 211.92 11.5M
2021-02-09 210.60 216.73 208.90 215.12 13.6M
2021-02-08 209.55 211.99 208.30 211.95 11.2M
2021-02-05 212.25 213.20 206.66 207.93 9.5M
2021-02-04 209.87 212.48 208.02 210.64 11.9M
2021-02-03 202.00 208.16 201.26 207.39 11.8M
2021-02-02 198.98 203.03 198.09 200.94 11.1M
2021-02-01 196.00 197.38 192.86 195.84 9.1M
2021-01-29 198.30 201.57 193.12 194.19 13.7M
2021-01-28 198.05 200.42 196.00 197.23 10.4M
2021-01-27 196.90 199.47 191.85 194.03 20.9M
2021-01-26 205.34 208.35 201.79 202.06 11.0M
2021-01-25 203.27 203.80 199.30 203.36 14.3M
2021-01-22 205.55 206.70 204.27 205.84 7.5M
2021-01-21 211.72 211.93 206.34 207.41 11.1M
2021-01-20 213.24 215.59 211.21 211.45 9.7M
2021-01-19 206.99 211.52 206.52 210.71 11.9M
2021-01-15 208.96 209.25 204.20 204.32 11.1M
2021-01-14 208.79 214.19 208.21 209.91 12.4M
2021-01-13 207.15 208.79 204.85 207.21 8.6M
2021-01-12 206.65 209.06 204.81 208.41 12.8M
2021-01-11 203.03 207.78 201.01 206.79 16.8M
2021-01-08 213.61 214.10 208.16 209.90 14.1M
2021-01-07 213.39 216.60 211.78 212.71 14.5M
2021-01-06 210.22 215.61 209.34 211.03 16.2M
2021-01-05 204.74 213.35 204.60 211.63 19.3M
2021-01-04 210.00 210.20 202.49 202.72 21.2M