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
2022-12-30 269.65 274.28 267.19 273.53 0.1M
2022-12-29 268.92 274.83 265.95 272.57 0.0M
2022-12-28 269.62 274.35 263.70 265.17 0.1M
2022-12-27 272.00 274.78 269.11 271.75 0.1M
2022-12-23 273.74 274.92 270.30 271.57 0.1M
2022-12-22 276.74 281.30 269.90 272.75 0.1M
2022-12-21 277.44 281.00 274.45 277.81 0.1M
2022-12-20 271.66 276.28 270.01 273.10 0.1M
2022-12-19 276.53 276.53 270.47 273.67 0.1M
2022-12-16 273.40 275.69 271.61 274.84 0.2M
2022-12-15 282.09 282.77 276.83 276.99 0.1M
2022-12-14 286.26 292.10 285.70 285.94 0.1M
2022-12-13 291.66 292.80 287.04 288.66 0.1M
2022-12-12 280.74 282.76 277.92 282.19 0.0M
2022-12-09 288.29 290.12 281.52 282.21 0.1M
2022-12-08 282.56 288.95 281.84 287.92 0.1M
2022-12-07 284.75 286.00 279.97 281.96 0.1M
2022-12-06 291.10 296.10 282.52 285.28 0.1M
2022-12-05 300.71 300.71 290.94 293.05 0.1M
2022-12-02 295.84 300.91 292.30 300.80 0.1M
2022-12-01 297.87 304.75 297.62 299.68 0.1M
2022-11-30 288.10 300.86 286.52 300.03 0.1M
2022-11-29 292.78 292.78 286.14 287.61 0.1M
2022-11-28 290.00 295.95 290.00 292.78 0.1M
2022-11-25 295.18 297.30 291.11 294.08 0.0M
2022-11-23 294.44 298.36 291.62 293.07 0.0M
2022-11-22 291.71 295.73 288.66 294.23 0.1M
2022-11-21 295.00 295.10 285.03 288.04 0.1M
2022-11-18 293.55 299.24 290.36 297.63 0.1M
2022-11-17 284.49 290.79 284.49 289.19 0.1M
2022-11-16 291.75 291.75 282.31 286.53 0.1M
2022-11-15 295.96 298.00 289.50 292.03 0.1M
2022-11-14 289.37 294.92 286.09 293.72 0.1M
2022-11-11 296.88 300.34 285.91 288.74 0.1M
2022-11-10 284.51 296.82 281.57 295.29 0.1M
2022-11-09 282.93 284.39 273.07 275.38 0.1M
2022-11-08 289.34 296.22 283.00 286.23 0.1M
2022-11-07 297.37 299.46 282.00 286.22 0.1M
2022-11-04 320.00 323.65 294.76 297.83 0.1M
2022-11-03 329.78 332.17 325.01 326.02 0.1M
2022-11-02 346.99 348.22 334.83 335.53 0.1M
2022-11-01 350.00 350.00 340.46 344.76 0.0M
2022-10-31 350.45 350.45 342.40 346.75 0.0M
2022-10-28 334.51 350.63 334.51 350.16 0.0M
2022-10-27 341.45 344.25 331.69 335.16 0.1M
2022-10-26 335.25 345.00 331.49 340.25 0.0M
2022-10-25 325.91 339.68 325.91 337.13 0.1M
2022-10-24 321.29 324.62 317.74 324.14 0.1M
2022-10-21 308.19 322.76 306.40 321.99 0.1M
2022-10-20 306.16 312.50 301.64 305.82 0.0M
2022-10-19 309.60 309.78 303.56 309.78 0.0M
2022-10-18 307.99 308.89 302.58 308.89 0.0M
2022-10-17 299.90 305.33 299.90 304.37 0.0M
2022-10-14 306.28 306.28 292.45 292.63 0.0M
2022-10-13 290.50 304.38 286.33 302.23 0.0M
2022-10-12 300.84 300.93 297.09 297.34 0.0M
2022-10-11 298.00 300.64 292.00 298.31 0.0M
2022-10-10 301.11 301.11 293.18 298.51 0.0M
2022-10-07 312.52 312.75 299.51 301.26 0.0M
2022-10-06 317.87 320.00 314.44 317.36 0.0M
2022-10-05 308.03 317.97 304.72 317.08 0.0M
2022-10-04 304.05 309.14 304.05 309.07 0.0M
2022-10-03 298.39 300.00 291.89 298.40 0.1M
2022-09-30 291.66 301.99 291.66 293.56 0.0M
2022-09-29 297.33 297.33 289.45 294.11 0.1M
2022-09-28 291.16 299.82 288.50 298.81 0.0M
2022-09-27 289.52 290.40 283.51 287.96 0.1M
2022-09-26 285.96 291.49 285.39 285.80 0.0M
2022-09-23 288.08 288.08 282.36 287.21 0.0M
2022-09-22 297.18 297.18 289.06 290.37 0.1M
2022-09-21 301.03 303.87 295.11 295.55 0.1M
2022-09-20 308.17 308.17 297.00 300.96 0.1M
2022-09-19 305.86 309.93 302.92 308.98 0.1M
2022-09-16 297.94 309.14 294.23 309.07 0.3M
2022-09-15 308.00 308.00 297.84 299.89 0.1M
2022-09-14 307.69 307.72 303.03 307.05 0.1M
2022-09-13 308.01 308.56 303.75 304.67 0.0M
2022-09-12 312.17 314.81 310.99 314.35 0.0M
2022-09-09 309.68 314.54 309.41 312.41 0.0M
2022-09-08 306.38 309.99 302.58 308.72 0.1M
2022-09-07 304.99 309.46 304.38 308.45 0.0M
2022-09-06 300.92 304.09 295.51 303.25 0.1M
2022-09-02 308.97 308.97 300.07 302.41 0.0M
2022-09-01 311.87 311.87 301.00 308.14 0.1M
2022-08-31 322.52 322.85 310.06 310.39 0.1M
2022-08-30 326.55 326.55 314.11 319.14 0.1M
2022-08-29 315.00 325.70 315.00 323.32 0.1M
2022-08-26 330.00 333.26 311.51 316.06 0.1M
2022-08-25 317.33 320.35 316.61 318.86 0.0M
2022-08-24 315.23 318.71 312.67 315.88 0.0M
2022-08-23 319.49 323.91 317.09 317.32 0.0M
2022-08-22 319.79 321.74 316.20 317.95 0.0M
2022-08-19 329.57 329.57 321.82 325.89 0.0M
2022-08-18 323.07 333.04 323.07 330.87 0.0M
2022-08-17 321.86 323.99 317.79 323.04 0.0M
2022-08-16 323.82 324.53 319.57 323.03 0.0M
2022-08-15 320.00 323.74 317.03 322.71 0.0M
2022-08-12 316.16 322.33 316.06 320.86 0.0M
2022-08-11 319.83 320.60 315.63 316.27 0.0M
2022-08-10 317.12 319.29 316.25 317.05 0.0M
2022-08-09 318.28 318.28 308.21 311.60 0.1M
2022-08-08 318.84 318.84 315.96 318.24 0.0M
2022-08-05 309.98 315.76 305.90 315.54 0.0M
2022-08-04 309.98 312.04 303.99 311.15 0.1M
2022-08-03 303.98 310.00 300.97 308.32 0.1M
2022-08-02 297.34 302.92 296.93 301.31 0.1M
2022-08-01 301.78 308.71 295.40 296.33 0.1M
2022-07-29 298.61 306.94 294.81 301.63 0.1M
2022-07-28 288.30 298.90 287.04 296.16 0.1M
2022-07-27 275.98 287.68 275.98 285.90 0.1M
2022-07-26 272.47 277.65 269.00 274.65 0.1M
2022-07-25 273.17 274.03 269.53 271.90 0.0M
2022-07-22 275.46 275.88 269.12 271.68 0.0M
2022-07-21 268.96 275.27 268.31 274.80 0.0M
2022-07-20 264.48 268.23 262.40 268.00 0.0M
2022-07-19 256.36 263.73 256.36 263.73 0.0M
2022-07-18 258.00 258.00 253.01 254.33 0.0M
2022-07-15 251.26 257.58 248.85 257.58 0.1M
2022-07-14 245.34 251.86 241.36 250.13 0.0M
2022-07-13 246.15 252.56 246.15 249.68 0.0M
2022-07-12 251.30 253.99 249.39 249.39 0.0M
2022-07-11 253.17 257.85 250.88 252.73 0.0M
2022-07-08 254.06 259.42 249.62 256.38 0.0M
2022-07-07 252.56 254.61 252.37 253.74 0.0M
2022-07-06 248.26 253.22 248.14 250.84 0.0M
2022-07-05 243.11 247.01 238.91 247.00 0.0M
2022-07-01 247.89 250.12 241.87 245.79 0.1M
2022-06-30 248.19 254.15 246.22 248.21 0.1M
2022-06-29 251.07 253.27 244.85 252.95 0.0M
2022-06-28 263.46 263.46 252.07 252.68 0.1M
2022-06-27 263.02 264.49 259.97 262.75 0.0M
2022-06-24 256.47 265.16 256.47 264.09 0.2M
2022-06-23 250.79 254.43 250.00 252.99 0.1M
2022-06-22 245.94 251.50 245.63 248.18 0.0M
2022-06-21 252.00 252.00 248.10 249.70 0.1M
2022-06-17 243.62 249.20 243.62 248.87 0.1M
2022-06-16 252.55 252.55 241.33 242.53 0.1M
2022-06-15 255.70 262.41 254.92 259.70 0.0M
2022-06-14 250.06 254.19 249.00 252.73 0.0M
2022-06-13 255.83 255.83 249.22 249.73 0.1M
2022-06-10 265.84 268.46 261.75 261.75 0.0M
2022-06-09 272.87 276.92 271.78 271.78 0.0M
2022-06-08 271.53 276.09 271.53 274.22 0.0M
2022-06-07 270.48 276.23 269.93 275.39 0.0M
2022-06-06 270.76 274.99 268.22 271.38 0.0M
2022-06-03 270.00 271.83 266.01 269.63 0.0M
2022-06-02 264.07 272.00 262.43 271.78 0.1M
2022-06-01 264.08 265.99 259.24 262.30 0.1M
2022-05-31 265.90 266.93 261.41 261.56 0.1M
2022-05-27 260.00 269.91 259.62 267.15 0.1M
2022-05-26 252.07 260.92 250.17 258.71 0.0M
2022-05-25 255.09 257.30 249.70 252.45 0.1M
2022-05-24 252.43 258.17 247.05 257.29 0.0M
2022-05-23 249.50 256.53 248.18 254.04 0.1M
2022-05-20 243.23 249.90 239.46 249.88 0.1M
2022-05-19 242.00 245.41 236.07 241.44 0.1M
2022-05-18 247.43 250.42 240.37 242.54 0.1M
2022-05-17 242.10 252.60 241.06 252.30 0.1M
2022-05-16 236.30 241.32 234.50 239.84 0.1M
2022-05-13 227.90 239.72 227.90 239.69 0.1M
2022-05-12 220.36 227.05 218.15 225.21 0.1M
2022-05-11 227.40 233.34 220.11 221.79 0.1M
2022-05-10 236.75 239.83 224.06 230.46 0.1M
2022-05-09 228.32 236.38 223.42 233.27 0.1M
2022-05-06 251.08 256.02 228.49 232.79 0.2M
2022-05-05 287.34 287.34 273.49 275.82 0.1M
2022-05-04 284.08 289.36 278.80 289.23 0.1M
2022-05-03 283.23 287.02 281.46 284.73 0.1M
2022-05-02 280.49 286.40 278.24 283.90 0.1M
2022-04-29 285.30 291.11 281.58 282.25 0.1M
2022-04-28 278.98 289.45 278.98 289.36 0.1M
2022-04-27 283.47 288.16 275.05 277.02 0.1M
2022-04-26 290.56 290.79 282.41 282.49 0.1M
2022-04-25 280.68 291.38 278.21 291.35 0.1M
2022-04-22 292.02 294.00 283.70 284.15 0.1M
2022-04-21 296.93 301.22 290.11 291.14 0.1M
2022-04-20 292.27 296.00 290.30 295.96 0.1M
2022-04-19 283.70 291.59 282.59 289.71 0.1M
2022-04-18 287.07 291.21 284.02 285.82 0.1M
2022-04-14 286.90 292.41 286.39 289.65 0.1M
2022-04-13 288.37 293.10 287.98 292.74 0.1M
2022-04-12 284.12 289.72 283.15 285.88 0.1M
2022-04-11 280.62 285.73 278.86 282.42 0.1M
2022-04-08 285.52 290.92 282.07 284.04 0.1M
2022-04-07 285.38 290.82 283.93 288.54 0.1M
2022-04-06 290.20 291.46 284.52 287.54 0.1M
2022-04-05 299.33 301.20 291.67 292.13 0.1M
2022-04-04 290.50 299.97 290.50 299.86 0.1M
2022-04-01 293.19 295.90 287.08 290.33 0.1M
2022-03-31 295.25 296.30 290.83 291.16 0.1M
2022-03-30 292.96 296.89 291.69 293.58 0.1M
2022-03-29 289.88 296.66 289.88 294.59 0.1M
2022-03-28 283.53 287.53 279.75 285.45 0.1M
2022-03-25 282.03 287.28 281.38 285.08 0.1M
2022-03-24 279.66 285.13 277.39 283.01 0.1M
2022-03-23 280.30 282.87 276.18 277.22 0.1M
2022-03-22 280.76 290.30 279.36 284.14 0.1M
2022-03-21 283.39 285.87 278.21 280.15 0.1M
2022-03-18 273.72 286.37 273.72 283.66 0.1M
2022-03-17 264.90 274.38 263.47 273.94 0.1M
2022-03-16 259.27 266.09 259.00 265.83 0.1M
2022-03-15 249.38 256.24 245.69 254.96 0.1M
2022-03-14 248.47 253.93 243.38 246.22 0.1M
2022-03-11 259.43 259.43 249.05 249.91 0.1M
2022-03-10 253.65 257.23 247.29 255.64 0.1M
2022-03-09 256.53 261.76 254.79 258.20 0.1M
2022-03-08 247.47 256.81 245.37 249.68 0.1M
2022-03-07 247.18 248.57 242.43 247.82 0.1M
2022-03-04 252.39 252.39 245.16 249.26 0.1M
2022-03-03 259.57 260.18 252.22 255.51 0.1M
2022-03-02 252.90 257.12 249.01 256.45 0.1M
2022-03-01 253.00 257.54 249.01 251.25 0.2M
2022-02-28 248.64 256.92 248.64 253.89 0.1M
2022-02-25 245.25 251.11 241.54 250.87 0.1M
2022-02-24 226.67 243.29 225.14 242.58 0.1M
2022-02-23 238.85 241.81 232.91 234.07 0.1M
2022-02-22 244.88 249.98 235.78 238.41 0.1M
2022-02-18 246.13 256.40 244.89 250.37 0.2M
2022-02-17 246.85 250.90 244.36 245.95 0.1M
2022-02-16 245.14 249.56 245.03 248.30 0.1M
2022-02-15 240.05 248.22 238.65 247.16 0.1M
2022-02-14 236.62 241.00 232.87 236.27 0.1M
2022-02-11 243.96 246.67 237.01 238.73 0.1M
2022-02-10 248.61 252.13 243.27 244.98 0.2M
2022-02-09 245.00 255.56 243.62 253.32 0.2M
2022-02-08 241.00 246.67 238.67 242.82 0.1M
2022-02-07 233.01 246.46 233.01 243.25 0.3M
2022-02-04 253.09 256.56 231.85 236.22 0.4M
2022-02-03 282.05 284.16 264.07 264.45 0.2M
2022-02-02 298.52 301.38 285.88 287.08 0.2M
2022-02-01 290.01 296.97 287.99 295.38 0.2M
2022-01-31 277.98 293.18 277.98 290.04 0.1M
2022-01-28 272.86 282.90 270.84 279.68 0.1M
2022-01-27 281.15 287.15 271.84 272.31 0.1M
2022-01-26 282.51 286.57 275.38 276.86 0.1M
2022-01-25 286.23 292.97 275.62 276.66 0.1M
2022-01-24 280.05 294.61 273.75 287.50 0.2M
2022-01-21 287.00 298.50 282.72 282.85 0.1M
2022-01-20 293.26 301.56 287.29 287.91 0.1M
2022-01-19 287.16 300.07 286.56 288.39 0.1M
2022-01-18 299.44 301.10 286.47 287.06 0.1M
2022-01-14 297.90 301.80 296.16 301.80 0.1M
2022-01-13 299.66 302.69 297.02 299.37 0.1M
2022-01-12 303.81 303.98 298.73 298.73 0.1M
2022-01-11 301.20 304.60 300.10 302.52 0.1M
2022-01-10 293.21 301.28 291.83 299.21 0.1M
2022-01-07 296.04 302.40 294.36 296.52 0.1M
2022-01-06 292.38 304.46 292.38 297.53 0.1M
2022-01-05 300.51 304.25 294.58 294.59 0.1M
2022-01-04 302.90 303.67 299.08 302.59 0.1M
2022-01-03 308.28 308.28 300.82 303.98 0.1M