回声星通信

SATS
🏛️ 美国 →
77.12
最后更新: 2025-10-03
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 16.00 16.96 15.88 16.57 17.4M
2023-12-28 15.12 16.40 14.90 16.08 2.8M
2023-12-27 14.80 15.65 14.73 15.08 2.0M
2023-12-26 14.30 14.91 14.30 14.76 0.7M
2023-12-22 14.32 14.32 13.93 14.25 0.6M
2023-12-21 13.85 14.07 13.66 14.06 0.5M
2023-12-20 13.89 14.20 13.41 13.67 0.6M
2023-12-19 13.50 14.02 13.45 13.96 0.6M
2023-12-18 13.40 13.74 13.05 13.31 0.6M
2023-12-15 13.83 14.09 13.05 13.31 1.6M
2023-12-14 13.07 14.04 13.07 13.71 1.0M
2023-12-13 12.29 12.76 11.71 12.74 0.8M
2023-12-12 12.70 12.70 12.09 12.23 0.7M
2023-12-11 13.00 13.23 12.31 12.69 1.0M
2023-12-08 12.42 13.16 12.35 13.04 1.4M
2023-12-07 11.40 12.49 11.32 12.45 1.4M
2023-12-06 11.21 11.66 11.12 11.40 1.7M
2023-12-05 11.19 11.20 10.91 11.03 0.8M
2023-12-04 11.16 11.60 11.12 11.28 1.1M
2023-12-01 10.61 11.27 10.26 11.26 1.5M
2023-11-30 10.53 10.64 10.21 10.47 1.0M
2023-11-29 10.40 10.80 10.38 10.63 1.7M
2023-11-28 10.67 10.67 10.18 10.25 0.7M
2023-11-27 10.55 10.81 10.43 10.74 0.7M
2023-11-24 10.58 10.70 10.47 10.61 0.2M
2023-11-22 10.65 10.81 10.50 10.58 0.7M
2023-11-21 10.52 10.85 10.33 10.56 0.7M
2023-11-20 10.43 10.64 10.15 10.61 0.9M
2023-11-17 9.88 10.46 9.54 10.43 1.7M
2023-11-16 10.04 10.11 9.53 9.68 1.5M
2023-11-15 10.20 10.58 10.00 10.01 1.4M
2023-11-14 10.12 10.56 9.84 10.17 1.3M
2023-11-13 10.00 10.25 9.64 9.74 1.1M
2023-11-10 10.18 10.32 9.71 9.98 1.4M
2023-11-09 10.74 10.75 9.71 10.09 2.3M
2023-11-08 10.63 10.91 10.16 10.65 3.7M
2023-11-07 10.28 11.16 9.81 10.62 3.8M
2023-11-06 13.12 13.70 10.40 10.61 3.3M
2023-11-03 15.05 15.76 14.95 15.44 0.7M
2023-11-02 14.09 14.87 14.09 14.81 0.5M
2023-11-01 13.88 14.04 13.63 13.88 0.4M
2023-10-31 13.61 13.93 13.57 13.86 0.3M
2023-10-30 13.45 13.80 13.42 13.61 0.5M
2023-10-27 13.83 13.83 13.21 13.27 0.4M
2023-10-26 13.56 14.05 13.55 13.75 0.4M
2023-10-25 13.95 14.06 13.62 13.62 0.3M
2023-10-24 13.78 14.31 13.78 13.96 0.5M
2023-10-23 14.10 14.46 13.64 13.69 0.5M
2023-10-20 14.06 14.51 13.98 14.13 0.6M
2023-10-19 14.48 14.65 13.98 14.07 0.5M
2023-10-18 14.17 14.72 13.98 14.39 0.4M
2023-10-17 14.08 14.46 13.98 14.31 0.5M
2023-10-16 14.43 14.77 14.21 14.22 0.5M
2023-10-13 14.65 14.95 14.29 14.51 0.4M
2023-10-12 14.66 14.96 14.25 14.62 0.3M
2023-10-11 14.63 14.93 14.40 14.50 0.3M
2023-10-10 14.67 15.20 14.62 14.68 0.4M
2023-10-09 14.28 15.01 13.95 14.59 0.5M
2023-10-06 14.71 14.76 14.29 14.35 0.2M
2023-10-05 14.32 15.03 14.03 14.87 0.2M
2023-10-04 14.79 14.84 14.15 14.30 0.5M
2023-10-03 15.90 15.90 14.51 14.73 0.4M
2023-10-02 16.75 16.87 15.99 16.06 0.1M
2023-09-29 17.01 17.32 16.72 16.75 0.1M
2023-09-28 16.47 16.97 16.30 16.94 0.1M
2023-09-27 16.61 16.71 16.15 16.46 0.2M
2023-09-26 17.53 17.58 16.46 16.46 0.2M
2023-09-25 17.79 17.80 17.43 17.66 0.1M
2023-09-22 18.04 18.37 17.82 17.88 0.2M
2023-09-21 18.26 18.34 17.71 18.11 0.3M
2023-09-20 18.78 19.14 18.43 18.45 0.1M
2023-09-19 18.29 19.32 18.29 18.66 0.3M
2023-09-18 18.76 18.76 18.22 18.34 0.3M
2023-09-15 19.47 19.92 18.75 18.78 0.6M
2023-09-14 18.15 19.45 18.15 19.41 0.4M
2023-09-13 17.76 17.98 17.32 17.95 0.2M
2023-09-12 17.73 17.98 17.45 17.79 0.2M
2023-09-11 18.05 18.49 17.71 17.81 0.2M
2023-09-08 17.40 18.27 17.40 18.04 0.2M
2023-09-07 18.40 18.40 17.39 17.53 0.5M
2023-09-06 17.69 18.23 17.33 18.21 0.3M
2023-09-05 17.17 17.96 17.10 17.71 0.4M
2023-09-01 17.64 17.64 17.17 17.28 0.2M
2023-08-31 17.36 17.61 17.27 17.38 0.4M
2023-08-30 17.51 17.61 17.28 17.35 0.2M
2023-08-29 17.31 17.96 17.23 17.55 0.2M
2023-08-28 17.43 17.92 17.33 17.42 0.3M
2023-08-25 18.08 18.53 17.23 17.35 0.4M
2023-08-24 18.28 18.31 17.66 17.98 0.3M
2023-08-23 18.31 18.53 18.17 18.23 0.4M
2023-08-22 18.71 18.81 18.22 18.32 2.3M
2023-08-21 19.62 19.62 18.18 18.65 0.7M
2023-08-18 20.14 20.14 19.49 19.64 0.7M
2023-08-17 20.82 21.02 20.12 20.22 0.5M
2023-08-16 22.16 22.48 20.73 20.74 0.7M
2023-08-15 23.09 23.25 22.09 22.20 0.8M
2023-08-14 22.83 23.55 22.74 23.25 1.6M
2023-08-11 23.09 23.51 22.66 23.01 0.5M
2023-08-10 23.81 24.32 22.71 23.28 1.4M
2023-08-09 24.08 24.80 23.09 23.62 2.3M
2023-08-08 21.24 23.90 21.17 23.74 4.5M
2023-08-07 20.41 23.86 20.40 23.50 0.8M
2023-08-04 18.90 19.42 18.67 19.38 0.2M
2023-08-03 18.98 19.06 18.75 18.99 0.1M
2023-08-02 19.13 19.13 18.94 19.11 0.1M
2023-08-01 19.41 19.41 19.06 19.24 0.2M
2023-07-31 19.30 19.55 19.25 19.43 0.2M
2023-07-28 19.26 19.30 19.14 19.22 0.2M
2023-07-27 19.19 19.30 18.98 19.09 0.5M
2023-07-26 19.13 19.25 18.80 19.06 0.6M
2023-07-25 19.24 19.28 19.12 19.16 0.5M
2023-07-24 19.12 19.46 19.12 19.27 0.1M
2023-07-21 19.24 19.33 19.06 19.14 0.2M
2023-07-20 19.03 19.22 18.57 19.13 0.3M
2023-07-19 18.90 19.19 18.89 19.02 0.3M
2023-07-18 18.72 19.06 18.72 18.87 0.1M
2023-07-17 18.62 18.81 18.48 18.75 0.2M
2023-07-14 19.14 19.23 18.59 18.70 0.3M
2023-07-13 19.00 19.30 18.97 19.25 0.2M
2023-07-12 18.78 19.03 18.59 18.90 0.1M
2023-07-11 18.40 18.57 18.28 18.55 0.1M
2023-07-10 18.44 18.70 18.26 18.37 0.2M
2023-07-07 17.70 18.68 17.70 18.50 0.6M
2023-07-06 16.93 18.49 16.14 17.66 1.1M
2023-07-05 17.14 17.26 16.99 17.07 0.1M
2023-07-03 17.27 17.56 17.20 17.25 0.1M
2023-06-30 17.46 17.46 17.25 17.34 0.1M
2023-06-29 17.19 17.58 17.08 17.35 0.2M
2023-06-28 17.07 17.17 16.99 17.17 0.2M
2023-06-27 17.12 17.29 17.12 17.13 0.1M
2023-06-26 17.00 17.32 17.00 17.11 0.1M
2023-06-23 16.87 17.12 16.87 17.02 0.2M
2023-06-22 16.95 17.06 16.73 17.05 0.1M
2023-06-21 16.97 17.09 16.85 17.00 0.1M
2023-06-20 17.13 17.13 16.83 17.02 0.2M
2023-06-16 17.53 17.53 16.95 17.20 0.3M
2023-06-15 17.31 17.58 17.14 17.48 0.1M
2023-06-14 17.35 17.73 17.17 17.37 0.2M
2023-06-13 17.19 17.50 17.07 17.38 0.2M
2023-06-12 16.97 17.29 16.82 17.21 0.1M
2023-06-09 17.23 17.23 16.89 17.02 0.1M
2023-06-08 17.27 17.47 17.02 17.22 0.4M
2023-06-07 16.96 17.56 16.96 17.35 0.2M
2023-06-06 16.34 16.94 16.31 16.87 0.1M
2023-06-05 16.40 16.50 16.11 16.35 0.1M
2023-06-02 15.76 16.55 15.69 16.50 0.2M
2023-06-01 15.75 15.82 15.40 15.66 0.2M
2023-05-31 16.15 16.31 15.63 15.77 0.2M
2023-05-30 16.33 16.40 16.09 16.23 0.1M
2023-05-26 15.99 16.37 15.99 16.33 0.2M
2023-05-25 15.99 16.18 15.88 16.03 0.1M
2023-05-24 16.34 16.34 16.03 16.11 0.2M
2023-05-23 16.17 16.63 15.78 16.40 0.2M
2023-05-22 15.95 16.24 15.87 16.14 0.2M
2023-05-19 16.28 16.41 15.84 15.88 0.1M
2023-05-18 16.23 16.34 15.83 16.13 0.1M
2023-05-17 15.94 16.36 15.80 16.33 0.2M
2023-05-16 15.92 16.04 15.48 15.82 0.2M
2023-05-15 15.47 16.10 15.45 16.02 0.2M
2023-05-12 15.38 15.71 15.35 15.46 0.1M
2023-05-11 15.13 15.63 15.02 15.31 0.6M
2023-05-10 15.47 15.52 14.97 15.13 0.4M
2023-05-09 16.02 16.02 14.67 15.30 0.3M
2023-05-08 16.26 16.26 15.65 15.84 0.2M
2023-05-05 16.29 16.45 15.70 16.08 0.2M
2023-05-04 16.15 16.18 15.81 16.01 0.2M
2023-05-03 16.84 16.84 16.24 16.25 0.2M
2023-05-02 16.84 16.84 16.32 16.62 0.2M
2023-05-01 17.03 17.38 16.85 16.94 0.1M
2023-04-28 17.23 17.35 16.95 17.07 0.1M
2023-04-27 17.06 17.22 16.85 17.16 0.1M
2023-04-26 16.86 17.11 16.74 16.89 0.1M
2023-04-25 17.32 17.42 16.89 16.94 0.2M
2023-04-24 17.27 17.62 17.20 17.40 0.1M
2023-04-21 17.16 17.39 17.16 17.24 0.1M
2023-04-20 17.28 17.34 16.91 17.19 0.2M
2023-04-19 17.34 17.40 17.14 17.29 0.1M
2023-04-18 17.57 17.57 17.10 17.35 0.2M
2023-04-17 17.48 17.62 17.35 17.57 0.1M
2023-04-14 18.12 18.27 17.29 17.48 0.2M
2023-04-13 18.00 18.37 17.86 18.20 0.2M
2023-04-12 18.28 18.34 17.78 17.94 0.2M
2023-04-11 18.30 18.41 17.89 18.08 0.2M
2023-04-10 18.07 18.38 17.92 18.34 0.4M
2023-04-06 17.72 18.06 17.65 18.03 0.2M
2023-04-05 17.79 17.87 17.56 17.68 0.2M
2023-04-04 18.77 18.77 17.63 17.82 0.1M
2023-04-03 18.35 18.64 18.12 18.51 0.3M
2023-03-31 18.10 18.32 18.03 18.29 0.3M
2023-03-30 17.97 18.24 17.85 18.03 0.2M
2023-03-29 17.71 17.92 17.60 17.87 0.3M
2023-03-28 17.27 17.75 17.10 17.50 0.4M
2023-03-27 17.89 18.10 17.38 17.46 0.3M
2023-03-24 17.90 17.98 17.60 17.76 0.2M
2023-03-23 18.27 18.43 18.02 18.06 0.2M
2023-03-22 18.51 18.62 18.18 18.21 0.2M
2023-03-21 18.76 18.87 18.26 18.47 0.2M
2023-03-20 18.37 19.00 18.20 18.55 0.2M
2023-03-17 18.38 18.44 18.12 18.18 0.8M
2023-03-16 18.30 18.65 18.17 18.65 0.3M
2023-03-15 18.49 18.63 18.29 18.57 0.2M
2023-03-14 19.13 19.31 18.83 18.93 0.2M
2023-03-13 18.80 18.92 18.56 18.67 0.2M
2023-03-10 19.57 19.57 18.75 19.08 0.3M
2023-03-09 19.90 20.06 19.67 19.69 0.2M
2023-03-08 20.17 20.17 19.72 19.91 0.2M
2023-03-07 19.96 20.10 19.77 20.00 0.2M
2023-03-06 20.08 20.08 19.77 20.01 0.3M
2023-03-03 20.35 20.41 20.04 20.10 0.3M
2023-03-02 19.73 20.34 19.50 20.31 0.3M
2023-03-01 19.91 20.46 19.85 20.07 0.3M
2023-02-28 20.00 20.13 19.85 19.96 0.3M
2023-02-27 20.45 21.06 19.80 19.87 0.3M
2023-02-24 20.08 20.36 19.89 20.36 0.3M
2023-02-23 18.52 20.42 17.73 20.10 0.5M
2023-02-22 17.92 18.24 17.53 17.71 0.3M
2023-02-21 18.14 18.26 17.75 17.85 0.2M
2023-02-17 17.89 18.42 17.79 18.29 0.2M
2023-02-16 17.84 17.92 17.54 17.73 0.2M
2023-02-15 17.69 18.17 17.60 18.11 0.2M
2023-02-14 17.73 17.94 17.40 17.88 0.5M
2023-02-13 17.61 17.90 17.23 17.86 0.2M
2023-02-10 17.15 17.78 17.07 17.71 0.2M
2023-02-09 17.31 17.41 17.03 17.18 0.2M
2023-02-08 17.83 17.83 17.12 17.22 0.2M
2023-02-07 18.59 18.59 17.72 17.81 0.2M
2023-02-06 18.66 18.66 18.27 18.43 0.1M
2023-02-03 18.85 19.19 18.31 18.79 0.2M
2023-02-02 18.81 19.12 18.79 19.05 0.2M
2023-02-01 18.63 18.78 18.30 18.63 0.1M
2023-01-31 18.26 18.76 18.23 18.71 0.2M
2023-01-30 18.69 18.93 18.01 18.30 0.2M
2023-01-27 18.70 19.07 18.59 18.70 0.1M
2023-01-26 18.70 18.87 18.53 18.85 0.2M
2023-01-25 18.19 18.70 18.00 18.63 0.2M
2023-01-24 18.00 18.32 17.84 18.19 0.2M
2023-01-23 18.42 18.57 17.84 17.95 0.2M
2023-01-20 17.71 18.66 17.30 18.47 0.3M
2023-01-19 17.42 17.75 17.36 17.58 0.2M
2023-01-18 17.65 17.74 17.37 17.51 0.2M
2023-01-17 18.00 18.02 17.64 17.65 0.2M
2023-01-13 17.56 18.26 17.15 18.07 0.3M
2023-01-12 17.29 17.70 17.16 17.69 0.3M
2023-01-11 16.50 17.30 16.49 17.26 0.3M
2023-01-10 16.06 16.52 15.87 16.50 0.3M
2023-01-09 16.66 16.70 16.00 16.03 0.3M
2023-01-06 16.48 16.89 16.48 16.61 0.3M
2023-01-05 16.29 16.55 16.20 16.35 0.3M
2023-01-04 16.76 17.05 16.33 16.37 0.3M
2023-01-03 16.90 17.05 16.50 16.77 0.3M