厄比奎蒂网络公司

UI
🏛️ 美国 →
674.14
最后更新: 2025-10-01
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
2025-10-01 656.03 676.66 653.88 674.14 0.1M
2025-09-30 658.25 675.00 644.05 660.58 0.4M
2025-09-29 665.00 675.79 656.47 658.23 0.2M
2025-09-26 642.95 654.17 639.03 650.10 0.1M
2025-09-25 628.42 646.08 623.04 643.96 0.2M
2025-09-24 651.79 651.94 631.48 638.56 0.2M
2025-09-23 644.74 657.12 637.61 655.69 0.2M
2025-09-22 636.00 649.90 636.00 642.14 0.2M
2025-09-19 626.68 639.05 620.63 635.65 0.2M
2025-09-18 620.55 627.80 612.39 627.02 0.1M
2025-09-17 596.21 611.88 590.98 607.54 0.1M
2025-09-16 617.78 617.78 585.69 597.91 0.2M
2025-09-15 605.90 620.14 601.70 614.49 0.1M
2025-09-12 605.17 608.94 593.35 604.78 0.2M
2025-09-11 605.50 621.10 605.50 612.86 0.2M
2025-09-10 600.00 616.18 600.00 605.66 0.2M
2025-09-09 586.12 599.61 580.00 598.70 0.1M
2025-09-08 579.00 588.68 577.21 583.53 0.2M
2025-09-05 572.68 577.05 559.78 577.05 0.1M
2025-09-04 552.00 567.59 549.22 565.13 0.2M
2025-09-03 528.80 546.26 524.37 544.97 0.2M
2025-09-02 513.48 528.80 511.00 528.52 0.3M
2025-08-29 533.70 535.20 523.70 528.13 0.3M
2025-08-28 526.10 532.29 511.39 532.29 0.3M
2025-08-27 539.27 543.99 518.76 524.31 0.2M
2025-08-26 520.07 537.06 520.07 535.15 0.3M
2025-08-25 513.01 525.66 507.24 519.89 0.4M
2025-08-22 452.56 514.00 440.00 510.23 0.7M
2025-08-21 391.59 399.00 384.81 390.57 0.2M
2025-08-20 387.79 396.81 380.00 394.58 0.2M
2025-08-19 400.00 402.66 388.39 388.83 0.1M
2025-08-18 400.00 408.61 398.27 405.36 0.1M
2025-08-15 418.05 424.17 398.00 402.80 0.2M
2025-08-14 473.99 473.99 396.71 417.19 0.3M
2025-08-13 481.36 488.79 474.37 484.47 0.1M
2025-08-12 464.80 478.37 463.67 475.22 0.1M
2025-08-11 470.00 474.00 463.44 465.09 0.1M
2025-08-08 468.55 480.19 463.14 469.21 0.1M
2025-08-07 462.52 469.00 450.65 460.52 0.1M
2025-08-06 433.52 468.32 433.52 459.25 0.1M
2025-08-05 442.21 444.53 434.10 436.54 0.1M
2025-08-04 433.66 448.18 433.66 437.87 0.1M
2025-08-01 418.43 430.18 406.94 427.15 0.1M
2025-07-31 434.29 444.26 429.95 435.47 0.1M
2025-07-30 446.00 455.31 423.27 428.44 0.1M
2025-07-29 460.83 473.72 448.00 448.75 0.1M
2025-07-28 449.12 460.48 445.01 459.50 0.1M
2025-07-25 450.05 451.78 443.61 446.46 0.1M
2025-07-24 453.49 453.49 441.06 447.37 0.1M
2025-07-23 439.84 454.56 439.84 451.04 0.1M
2025-07-22 445.26 445.26 422.77 439.84 0.1M
2025-07-21 461.80 464.68 446.85 447.84 0.1M
2025-07-18 448.43 461.72 444.00 460.40 0.1M
2025-07-17 424.00 451.42 422.99 446.93 0.1M
2025-07-16 413.13 421.97 406.74 421.97 0.1M
2025-07-15 415.47 417.00 409.28 410.60 0.1M
2025-07-14 408.08 413.52 405.14 412.47 0.1M
2025-07-11 396.68 405.07 395.00 404.89 0.2M
2025-07-10 406.05 407.00 393.31 399.62 0.2M
2025-07-09 403.69 408.00 397.45 403.01 0.1M
2025-07-08 419.10 419.10 402.36 405.83 0.1M
2025-07-07 420.83 422.77 414.38 417.90 0.1M
2025-07-03 411.73 424.50 411.73 423.97 0.1M
2025-07-02 406.19 413.16 405.02 411.72 0.1M
2025-07-01 407.15 410.07 396.93 409.02 0.2M
2025-06-30 409.93 412.53 407.23 411.65 0.1M
2025-06-27 397.01 406.00 394.26 402.73 0.2M
2025-06-26 394.16 398.74 391.35 395.90 0.1M
2025-06-25 400.00 401.10 391.59 395.23 0.1M
2025-06-24 390.34 399.80 389.89 397.64 0.1M
2025-06-23 371.54 389.82 370.34 388.74 0.1M
2025-06-20 379.85 380.43 368.42 370.57 0.2M
2025-06-18 381.75 384.86 372.09 376.84 0.1M
2025-06-17 378.00 384.10 375.11 379.19 0.1M
2025-06-16 387.40 395.85 378.82 379.56 0.1M
2025-06-13 389.36 390.02 378.65 382.70 0.1M
2025-06-12 400.71 403.43 396.16 397.75 0.1M
2025-06-11 407.00 408.77 400.06 400.96 0.1M
2025-06-10 417.17 417.17 400.00 404.75 0.1M
2025-06-09 410.50 417.74 406.35 415.41 0.1M
2025-06-06 407.54 410.93 403.73 408.54 0.1M
2025-06-05 400.69 406.10 395.00 402.41 0.1M
2025-06-04 407.59 416.61 403.39 403.41 0.1M
2025-06-03 395.05 403.68 390.02 403.27 0.1M
2025-06-02 394.30 396.47 388.29 396.02 0.1M
2025-05-30 398.76 398.76 386.23 395.29 0.1M
2025-05-29 410.11 410.11 396.19 396.19 0.1M
2025-05-28 406.80 408.85 397.46 407.11 0.1M
2025-05-27 400.14 408.19 400.00 405.60 0.1M
2025-05-23 384.43 396.54 380.01 393.22 0.1M
2025-05-22 393.58 396.73 390.08 392.27 0.1M
2025-05-21 401.56 401.85 386.57 393.56 0.1M
2025-05-20 429.50 429.50 397.48 403.42 0.2M
2025-05-19 426.29 430.50 421.71 429.70 0.1M
2025-05-16 422.11 437.08 419.37 436.10 0.1M
2025-05-15 420.00 427.13 408.94 420.77 0.1M
2025-05-14 455.00 455.00 420.00 421.83 0.2M
2025-05-13 436.00 465.00 436.00 456.69 0.2M
2025-05-12 429.00 435.90 416.33 434.21 0.2M
2025-05-09 367.03 413.52 362.29 413.52 0.3M
2025-05-08 351.80 363.07 344.01 353.24 0.2M
2025-05-07 347.13 354.00 342.27 351.68 0.1M
2025-05-06 337.05 346.47 337.05 344.56 0.1M
2025-05-05 339.25 344.58 338.13 343.51 0.1M
2025-05-02 337.63 343.39 335.40 342.78 0.0M
2025-05-01 333.33 343.00 333.33 334.83 0.1M
2025-04-30 313.90 327.22 310.65 326.45 0.1M
2025-04-29 318.31 326.41 317.00 324.35 0.1M
2025-04-28 313.64 322.16 313.64 319.12 0.1M
2025-04-25 307.51 318.15 307.51 313.09 0.1M
2025-04-24 302.76 315.58 302.76 312.85 0.1M
2025-04-23 305.75 312.30 300.40 301.75 0.1M
2025-04-22 293.76 297.04 290.11 294.78 0.1M
2025-04-21 290.71 294.45 282.82 287.54 0.1M
2025-04-17 309.21 309.21 292.76 297.68 0.1M
2025-04-16 309.82 315.34 300.53 306.54 0.1M
2025-04-15 312.48 319.21 312.48 316.08 0.0M
2025-04-14 317.43 318.85 308.95 311.15 0.1M
2025-04-11 298.26 313.07 291.77 308.17 0.1M
2025-04-10 305.46 306.17 288.15 299.74 0.1M
2025-04-09 280.74 320.61 273.34 310.57 0.1M
2025-04-08 292.98 298.59 276.13 283.26 0.2M
2025-04-07 260.00 294.37 255.00 281.46 0.2M
2025-04-04 278.15 287.25 267.48 273.45 0.2M
2025-04-03 304.46 304.46 284.22 289.77 0.1M
2025-04-02 304.57 330.11 304.57 324.90 0.1M
2025-04-01 310.85 316.83 305.62 310.97 0.1M
2025-03-31 303.95 310.39 295.71 310.14 0.1M
2025-03-28 309.40 312.58 304.86 310.27 0.1M
2025-03-27 317.70 317.70 308.00 309.60 0.1M
2025-03-26 322.60 323.49 310.52 314.30 0.1M
2025-03-25 332.91 335.84 320.35 322.62 0.1M
2025-03-24 327.25 337.81 320.62 332.96 0.1M
2025-03-21 315.15 321.37 315.15 316.60 0.1M
2025-03-20 315.62 324.01 315.62 319.55 0.1M
2025-03-19 315.37 322.19 315.37 320.19 0.1M
2025-03-18 313.23 318.49 310.00 315.36 0.1M
2025-03-17 316.99 322.78 315.88 319.30 0.1M
2025-03-14 309.98 322.41 309.98 319.08 0.1M
2025-03-13 308.25 308.26 297.59 303.85 0.1M
2025-03-12 312.13 317.54 304.84 308.76 0.1M
2025-03-11 300.08 309.00 298.00 302.58 0.1M
2025-03-10 312.31 312.77 294.12 300.93 0.1M
2025-03-07 316.79 320.76 303.88 320.75 0.1M
2025-03-06 325.48 329.48 311.50 314.86 0.1M
2025-03-05 326.43 332.89 322.87 332.89 0.1M
2025-03-04 320.52 330.68 313.99 323.23 0.1M
2025-03-03 343.00 345.78 324.96 328.68 0.1M
2025-02-28 330.10 343.00 327.48 341.69 0.1M
2025-02-27 339.98 343.39 329.72 332.66 0.1M
2025-02-26 328.94 344.01 328.30 339.93 0.1M
2025-02-25 319.70 324.56 311.13 323.43 0.1M
2025-02-24 318.80 323.36 306.10 318.15 0.1M
2025-02-21 338.12 338.44 319.97 319.98 0.1M
2025-02-20 340.79 342.88 326.19 337.39 0.1M
2025-02-19 334.43 343.26 330.59 341.86 0.1M
2025-02-18 341.59 346.00 333.81 337.41 0.1M
2025-02-14 342.19 347.56 341.00 341.22 0.1M
2025-02-13 342.85 351.79 341.17 343.46 0.1M
2025-02-12 341.46 353.50 335.50 343.54 0.1M
2025-02-11 360.36 363.88 343.01 348.09 0.2M
2025-02-10 381.96 382.03 326.62 367.05 0.3M
2025-02-07 436.50 469.98 389.25 390.01 0.3M
2025-02-06 427.15 429.24 410.03 426.80 0.1M
2025-02-05 425.49 433.89 416.50 424.78 0.1M
2025-02-04 400.67 421.40 399.73 421.00 0.1M
2025-02-03 385.34 413.25 373.77 402.44 0.1M
2025-01-31 401.73 404.74 397.51 403.54 0.1M
2025-01-30 393.21 408.46 393.21 398.76 0.1M
2025-01-29 398.42 398.96 383.48 385.56 0.1M
2025-01-28 392.09 401.90 389.43 397.44 0.1M
2025-01-27 417.68 418.24 389.09 392.09 0.1M
2025-01-24 432.00 438.12 428.16 430.60 0.1M
2025-01-23 415.06 432.56 409.03 431.11 0.1M
2025-01-22 421.78 429.74 413.85 416.61 0.1M
2025-01-21 413.24 419.05 407.59 415.35 0.1M
2025-01-17 412.15 412.15 383.58 406.61 0.1M
2025-01-16 411.80 422.92 409.11 410.70 0.1M
2025-01-15 403.04 415.00 394.37 411.06 0.2M
2025-01-14 365.41 399.44 365.41 393.63 0.2M
2025-01-13 351.68 365.34 349.00 362.43 0.1M
2025-01-10 350.61 359.93 344.98 359.38 0.1M
2025-01-08 350.00 359.28 344.40 357.02 0.1M
2025-01-07 360.00 366.73 347.92 353.29 0.1M
2025-01-06 344.42 357.50 344.42 357.25 0.1M
2025-01-03 337.00 347.77 337.00 343.98 0.1M
2025-01-02 331.64 341.82 331.64 337.07 0.1M