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
2021-12-31 305.56 311.77 305.56 306.70 0.0M
2021-12-30 309.02 314.48 306.42 310.29 0.1M
2021-12-29 311.62 312.94 308.93 311.48 0.1M
2021-12-28 313.83 313.83 308.79 310.05 0.0M
2021-12-27 311.38 315.90 311.38 313.83 0.1M
2021-12-23 310.77 314.58 309.73 311.75 0.1M
2021-12-22 307.70 311.15 305.91 309.99 0.1M
2021-12-21 305.25 309.20 299.99 306.95 0.2M
2021-12-20 302.40 304.59 296.08 302.03 0.2M
2021-12-17 291.28 309.79 291.28 308.81 0.3M
2021-12-16 299.60 303.19 291.60 292.44 0.2M
2021-12-15 287.20 296.56 279.38 296.38 0.3M
2021-12-14 289.94 300.50 281.09 284.46 0.2M
2021-12-13 291.90 298.98 287.67 293.83 0.1M
2021-12-10 288.17 297.79 287.63 292.73 0.1M
2021-12-09 281.83 298.23 281.83 286.64 0.2M
2021-12-08 285.90 294.66 278.64 283.67 0.1M
2021-12-07 273.74 294.95 273.74 287.59 0.2M
2021-12-06 299.56 301.11 266.02 269.70 0.3M
2021-12-03 307.14 307.14 295.52 301.00 0.1M
2021-12-02 298.29 306.38 298.29 304.47 0.1M
2021-12-01 303.62 305.98 296.35 296.67 0.1M
2021-11-30 295.43 302.56 294.89 299.29 0.1M
2021-11-29 298.40 304.22 298.00 298.46 0.1M
2021-11-26 300.00 303.70 293.58 294.28 0.1M
2021-11-24 291.00 305.99 291.00 305.96 0.1M
2021-11-23 295.16 301.41 290.48 292.89 0.1M
2021-11-22 297.89 301.86 295.57 296.07 0.1M
2021-11-19 302.55 302.80 296.90 297.05 0.1M
2021-11-18 302.39 303.73 299.52 302.97 0.1M
2021-11-17 301.85 304.31 299.99 303.13 0.1M
2021-11-16 300.31 305.34 300.31 301.96 0.1M
2021-11-15 305.45 307.36 300.43 301.32 0.1M
2021-11-12 302.19 308.73 302.19 305.64 0.1M
2021-11-11 300.32 304.70 300.00 301.73 0.0M
2021-11-10 300.00 304.10 295.34 297.72 0.1M
2021-11-09 300.25 306.77 299.39 300.30 0.1M
2021-11-08 312.00 312.59 297.40 298.85 0.1M
2021-11-05 307.09 318.95 298.81 308.86 0.2M
2021-11-04 323.90 330.96 308.77 312.41 0.1M
2021-11-03 317.91 328.20 317.91 327.95 0.0M
2021-11-02 315.80 323.96 314.50 316.61 0.0M
2021-11-01 304.69 316.38 304.69 314.63 0.1M
2021-10-29 303.00 307.99 303.00 305.53 0.0M
2021-10-27 305.21 307.86 299.43 299.45 0.0M
2021-10-26 301.34 305.73 299.99 303.89 0.1M
2021-10-25 304.75 305.68 298.54 298.69 0.1M
2021-10-22 328.75 328.75 302.22 304.89 0.1M
2021-10-21 324.75 333.00 324.04 327.00 0.0M
2021-10-20 322.56 327.37 321.80 324.71 0.0M
2021-10-19 324.00 325.37 320.08 321.58 0.0M
2021-10-18 318.83 322.42 317.70 321.81 0.0M
2021-10-15 322.47 323.51 316.63 319.25 0.0M
2021-10-14 316.27 322.59 316.27 321.29 0.0M
2021-10-13 311.28 312.97 309.00 312.92 0.0M
2021-10-12 311.50 314.10 308.22 308.90 0.0M
2021-10-11 308.57 314.30 307.65 311.35 0.0M
2021-10-08 317.35 317.35 308.16 308.44 0.0M
2021-10-07 307.22 317.73 307.22 315.96 0.1M
2021-10-06 302.00 306.98 299.99 305.79 0.1M
2021-10-05 301.77 309.16 301.64 305.19 0.1M
2021-10-04 302.71 303.58 296.34 301.56 0.1M
2021-10-01 300.21 304.67 296.50 301.61 0.1M
2021-09-30 299.33 304.94 297.85 298.67 0.1M
2021-09-29 298.43 303.07 296.93 296.93 0.0M
2021-09-28 299.43 302.02 296.61 297.28 0.1M
2021-09-27 302.73 307.43 302.18 303.31 0.0M
2021-09-24 301.97 306.98 300.69 305.49 0.0M
2021-09-23 301.00 308.49 301.00 305.55 0.0M
2021-09-22 300.12 305.49 300.12 301.57 0.0M
2021-09-21 299.33 304.49 299.33 301.85 0.0M
2021-09-20 304.41 305.56 295.88 298.72 0.1M
2021-09-17 307.45 307.72 300.39 304.07 0.2M
2021-09-16 312.73 314.58 306.05 308.23 0.1M
2021-09-15 310.22 313.58 305.06 311.46 0.0M
2021-09-14 314.47 314.47 306.94 308.08 0.0M
2021-09-13 315.33 320.00 312.32 313.62 0.0M
2021-09-10 318.88 318.88 311.12 314.37 0.0M
2021-09-09 318.25 318.25 310.91 316.15 0.0M
2021-09-08 322.00 322.00 311.10 316.74 0.0M
2021-09-07 331.60 331.60 318.02 322.29 0.1M
2021-09-03 330.29 332.92 326.39 331.55 0.0M
2021-09-02 330.60 332.10 324.42 329.16 0.0M
2021-09-01 327.19 329.28 323.75 327.07 0.0M
2021-08-31 340.58 341.85 322.43 325.36 0.1M
2021-08-30 324.62 344.77 323.87 337.95 0.1M
2021-08-27 325.49 327.00 306.45 321.87 0.1M
2021-08-26 303.20 304.00 298.03 300.54 0.0M
2021-08-25 307.46 310.85 305.16 305.17 0.0M
2021-08-24 304.14 308.20 302.16 305.27 0.0M
2021-08-23 308.95 310.28 304.06 304.34 0.0M
2021-08-20 301.32 309.79 300.03 309.00 0.0M
2021-08-19 292.82 304.89 292.82 302.83 0.1M
2021-08-18 301.00 306.13 297.00 297.00 0.0M
2021-08-17 307.00 307.00 296.13 302.27 0.1M
2021-08-16 310.68 316.73 307.48 307.48 0.0M
2021-08-13 307.50 312.75 307.40 310.51 0.0M
2021-08-12 310.97 316.39 307.56 308.37 0.0M
2021-08-11 308.71 312.79 306.00 309.25 0.0M
2021-08-10 311.16 312.84 305.23 305.75 0.0M
2021-08-09 313.17 317.98 309.00 310.28 0.1M
2021-08-06 313.87 317.01 310.19 315.38 0.0M
2021-08-05 316.34 320.44 311.96 313.77 0.0M
2021-08-04 317.10 318.21 310.40 317.69 0.0M
2021-08-03 312.11 319.14 303.00 317.32 0.1M
2021-08-02 314.99 316.92 309.91 310.08 0.0M
2021-07-30 315.00 315.51 309.98 313.10 0.0M
2021-07-29 311.34 321.87 311.34 315.31 0.1M
2021-07-28 305.21 312.58 302.86 310.84 0.1M
2021-07-27 307.26 307.26 298.83 303.49 0.0M
2021-07-26 311.81 314.49 305.55 306.95 0.0M
2021-07-23 302.98 311.80 300.00 311.02 0.0M
2021-07-22 310.56 310.56 299.29 301.32 0.1M
2021-07-21 309.36 311.66 304.36 308.49 0.0M
2021-07-20 300.52 310.90 299.02 307.42 0.1M
2021-07-19 288.76 301.49 288.01 299.07 0.1M
2021-07-16 299.61 303.29 293.54 294.55 0.1M
2021-07-15 299.31 304.18 294.00 297.55 0.1M
2021-07-14 304.36 307.07 299.99 301.84 0.0M
2021-07-13 300.13 307.08 300.13 303.34 0.0M
2021-07-12 314.21 314.73 299.69 300.43 0.1M
2021-07-09 305.54 314.61 301.67 313.12 0.0M
2021-07-08 295.72 308.85 295.72 305.04 0.1M
2021-07-07 302.59 308.23 293.77 304.74 0.1M
2021-07-06 309.07 310.00 303.30 305.76 0.1M
2021-07-02 316.23 316.44 305.21 309.07 0.1M
2021-07-01 314.25 317.80 310.05 313.09 0.1M
2021-06-30 311.70 314.77 308.79 312.19 0.2M
2021-06-29 310.90 313.80 305.75 313.53 0.1M
2021-06-28 316.70 316.70 307.51 309.89 0.1M
2021-06-25 302.25 314.96 302.25 313.38 0.2M
2021-06-24 305.68 306.02 298.00 302.45 0.1M
2021-06-23 309.68 311.15 303.83 304.93 0.0M
2021-06-22 305.04 309.26 301.71 307.46 0.1M
2021-06-21 295.14 307.65 293.98 304.58 0.1M
2021-06-18 306.72 308.07 293.34 296.20 0.2M
2021-06-17 303.93 310.62 302.43 306.61 0.1M
2021-06-16 315.94 316.24 301.66 306.35 0.1M
2021-06-15 319.98 319.98 312.70 315.80 0.0M
2021-06-14 319.10 320.00 316.44 319.99 0.0M
2021-06-11 320.18 324.81 318.02 320.67 0.1M
2021-06-10 317.88 322.68 314.72 322.12 0.1M
2021-06-09 319.95 319.95 313.54 315.88 0.1M
2021-06-08 314.26 322.12 313.60 319.87 0.1M
2021-06-07 320.38 322.39 311.66 313.73 0.1M
2021-06-04 308.88 321.50 308.50 321.24 0.1M
2021-06-03 298.98 308.37 298.00 308.12 0.1M
2021-06-02 290.19 303.00 290.00 301.84 0.1M
2021-06-01 302.87 302.87 285.14 289.92 0.1M
2021-05-28 298.54 303.80 296.49 301.52 0.1M
2021-05-27 292.90 303.07 290.69 299.38 0.1M
2021-05-26 291.29 296.53 288.59 290.51 0.1M
2021-05-25 294.24 296.07 287.83 288.65 0.1M
2021-05-24 287.79 297.16 287.79 292.01 0.1M
2021-05-21 292.83 298.51 286.36 287.24 0.1M
2021-05-20 286.88 294.12 285.02 293.50 0.1M
2021-05-19 275.79 286.34 275.79 285.60 0.1M
2021-05-18 281.49 285.33 279.52 279.52 0.1M
2021-05-17 280.09 283.50 277.41 279.56 0.1M
2021-05-14 271.19 287.04 271.19 283.66 0.1M
2021-05-13 271.64 280.40 267.56 269.36 0.1M
2021-05-12 276.26 280.85 270.00 271.64 0.1M
2021-05-11 270.01 283.14 268.00 281.93 0.1M
2021-05-10 279.20 287.39 275.22 275.69 0.1M
2021-05-07 269.73 287.99 269.73 280.39 0.1M
2021-05-06 267.59 268.15 261.49 266.36 0.1M
2021-05-05 280.24 281.16 268.41 269.99 0.1M
2021-05-04 282.52 282.52 274.00 277.73 0.1M
2021-05-03 286.13 291.57 282.76 285.70 0.1M
2021-04-30 283.30 288.05 282.85 285.33 0.1M
2021-04-29 284.19 289.00 280.58 285.73 0.1M
2021-04-28 289.26 289.43 284.33 284.44 0.1M
2021-04-27 290.74 292.77 287.01 289.42 0.1M
2021-04-26 289.85 294.11 287.22 291.19 0.1M
2021-04-23 284.19 289.29 280.55 288.87 0.1M
2021-04-22 278.18 283.36 274.92 279.80 0.1M
2021-04-21 276.00 283.99 275.22 279.82 0.1M
2021-04-20 281.38 281.40 274.51 276.30 0.1M
2021-04-19 287.37 290.34 278.00 280.64 0.1M
2021-04-16 277.68 288.12 276.78 287.37 0.1M
2021-04-15 277.29 281.34 275.80 279.33 0.1M
2021-04-14 283.25 285.23 273.65 275.41 0.1M
2021-04-13 275.74 284.44 275.74 282.63 0.1M
2021-04-12 282.69 282.69 272.89 275.18 0.1M
2021-04-09 285.15 288.00 278.28 281.78 0.1M
2021-04-08 279.99 289.97 276.08 288.00 0.2M
2021-04-07 283.60 290.07 275.26 277.90 0.1M
2021-04-06 291.00 291.00 283.14 289.06 0.2M
2021-04-05 289.20 294.32 281.07 290.78 0.2M
2021-04-01 298.30 300.00 285.00 289.15 0.3M
2021-03-31 343.00 343.00 295.00 298.30 0.8M
2021-03-30 375.30 379.58 343.12 349.00 0.2M
2021-03-29 389.88 401.81 369.00 376.78 0.2M
2021-03-26 347.51 396.00 347.27 389.88 0.4M
2021-03-25 327.16 341.99 326.33 341.56 0.1M
2021-03-24 342.42 345.11 328.89 329.48 0.1M
2021-03-23 347.58 349.95 339.92 342.98 0.1M
2021-03-22 346.43 349.95 343.16 346.39 0.1M
2021-03-19 339.05 349.20 339.05 343.39 0.2M
2021-03-18 345.00 347.42 336.37 337.74 0.0M
2021-03-17 345.77 349.21 337.14 347.95 0.1M
2021-03-16 340.04 352.62 340.04 348.05 0.1M
2021-03-15 339.81 342.39 336.37 340.77 0.1M
2021-03-12 334.98 338.65 332.77 336.29 0.1M
2021-03-11 338.17 343.06 332.43 336.23 0.1M
2021-03-10 336.80 339.97 326.78 331.10 0.1M
2021-03-09 329.40 337.94 327.94 332.20 0.1M
2021-03-08 320.35 331.00 316.73 323.24 0.1M
2021-03-05 313.93 319.73 297.71 319.08 0.1M
2021-03-04 327.89 329.01 308.38 313.21 0.1M
2021-03-03 328.18 329.37 321.04 326.91 0.1M
2021-03-02 340.00 340.00 327.09 328.58 0.1M
2021-03-01 322.59 339.98 322.59 337.46 0.1M
2021-02-26 322.00 326.81 316.78 318.92 0.1M
2021-02-25 318.00 326.12 317.80 321.30 0.1M
2021-02-24 330.31 330.31 319.22 320.48 0.1M
2021-02-23 330.12 334.75 312.61 327.74 0.2M
2021-02-22 344.60 345.04 332.61 335.77 0.1M
2021-02-19 342.00 349.15 339.57 346.00 0.1M
2021-02-18 343.02 343.02 334.40 339.08 0.1M
2021-02-17 348.34 348.57 338.00 346.08 0.1M
2021-02-16 351.60 351.60 340.26 349.11 0.1M
2021-02-12 356.50 359.27 352.04 353.95 0.0M
2021-02-11 352.10 356.64 348.36 356.56 0.1M
2021-02-10 361.02 362.89 344.20 349.54 0.1M
2021-02-09 349.00 362.68 348.70 357.07 0.1M
2021-02-08 342.57 353.43 338.55 346.64 0.1M
2021-02-05 344.34 353.53 331.88 339.00 0.2M
2021-02-04 305.57 314.88 303.20 313.94 0.1M
2021-02-03 304.50 307.83 296.16 303.66 0.1M
2021-02-02 321.97 321.97 293.57 304.64 0.2M
2021-02-01 308.88 324.24 308.54 319.55 0.2M
2021-01-29 295.43 310.72 294.26 307.99 0.2M
2021-01-28 300.00 323.60 291.54 298.57 0.2M
2021-01-27 273.12 305.36 271.89 302.49 0.2M
2021-01-26 268.83 275.94 266.17 275.72 0.1M
2021-01-25 267.63 271.99 263.17 269.73 0.1M
2021-01-22 260.00 268.41 260.00 264.95 0.1M
2021-01-21 258.43 262.17 254.58 262.16 0.1M
2021-01-20 252.11 258.44 251.95 257.76 0.1M
2021-01-19 249.98 253.81 248.14 251.19 0.1M
2021-01-15 241.32 248.88 236.11 247.29 0.2M
2021-01-14 244.39 251.00 242.00 243.13 0.1M
2021-01-13 254.40 255.50 242.40 243.76 0.1M
2021-01-12 250.62 256.00 250.41 253.23 0.1M
2021-01-11 254.38 259.02 252.50 257.45 0.1M
2021-01-08 258.00 262.21 252.50 257.00 0.1M
2021-01-07 267.94 271.82 255.28 257.61 0.2M
2021-01-06 273.80 276.58 266.11 267.75 0.1M
2021-01-05 271.74 279.95 270.24 278.00 0.1M
2021-01-04 277.63 277.63 265.73 270.76 0.1M