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
2023-12-29 142.39 143.41 139.02 139.56 0.1M
2023-12-28 141.00 143.62 140.17 143.37 0.1M
2023-12-27 140.86 142.83 140.49 142.06 0.1M
2023-12-26 139.28 142.65 138.60 141.83 0.1M
2023-12-22 138.97 140.15 137.81 139.49 0.1M
2023-12-21 136.49 138.61 136.02 138.28 0.1M
2023-12-20 139.66 140.56 134.71 135.06 0.1M
2023-12-19 135.52 138.74 135.52 138.49 0.1M
2023-12-18 136.22 136.22 130.85 134.72 0.1M
2023-12-15 139.51 139.97 135.63 136.27 0.2M
2023-12-14 135.00 139.05 135.00 138.33 0.1M
2023-12-13 125.01 134.21 125.01 132.41 0.3M
2023-12-12 124.60 126.85 122.32 125.73 0.1M
2023-12-11 122.55 124.61 119.54 124.61 0.1M
2023-12-08 121.43 123.82 120.26 122.86 0.1M
2023-12-07 115.95 120.96 115.30 120.20 0.1M
2023-12-06 112.13 116.50 111.43 115.60 0.1M
2023-12-05 114.13 114.13 110.49 110.72 0.1M
2023-12-04 116.23 117.67 113.71 114.41 0.1M
2023-12-01 112.12 117.29 110.52 117.28 0.1M
2023-11-30 117.17 117.17 112.18 112.26 0.2M
2023-11-29 117.34 120.20 116.03 116.65 0.1M
2023-11-28 114.54 116.94 113.39 115.88 0.1M
2023-11-27 115.24 115.38 112.50 114.96 0.1M
2023-11-24 114.25 116.16 114.01 116.16 0.0M
2023-11-22 114.82 116.40 114.22 115.06 0.1M
2023-11-21 119.64 119.64 114.27 114.27 0.1M
2023-11-20 118.82 119.41 117.86 119.41 0.1M
2023-11-17 116.84 119.72 115.61 118.82 0.1M
2023-11-16 118.75 118.94 114.65 115.85 0.1M
2023-11-15 114.66 120.32 114.65 120.30 0.1M
2023-11-14 108.63 113.99 108.63 113.55 0.1M
2023-11-13 106.18 107.02 105.30 106.14 0.1M
2023-11-10 105.35 107.94 103.27 107.49 0.1M
2023-11-09 107.80 107.89 105.33 105.82 0.1M
2023-11-08 109.76 110.85 107.66 107.79 0.1M
2023-11-07 106.89 111.09 104.70 109.77 0.1M
2023-11-06 105.76 109.09 103.00 106.40 0.2M
2023-11-03 115.50 118.92 104.09 106.35 0.5M
2023-11-02 121.93 124.79 120.46 124.62 0.1M
2023-11-01 121.74 121.74 119.17 119.25 0.1M
2023-10-31 120.00 122.39 118.09 121.45 0.1M
2023-10-30 117.60 120.15 115.61 118.68 0.1M
2023-10-27 115.50 117.79 113.62 116.67 0.1M
2023-10-26 113.17 116.62 112.95 115.18 0.1M
2023-10-25 115.00 117.34 112.29 113.58 0.1M
2023-10-24 116.50 117.83 115.00 115.27 0.1M
2023-10-23 117.02 118.30 115.65 116.14 0.1M
2023-10-20 116.05 118.52 115.14 116.77 0.1M
2023-10-19 117.65 118.27 116.22 116.89 0.1M
2023-10-18 120.75 121.08 116.98 118.14 0.1M
2023-10-17 118.36 122.27 118.09 122.10 0.1M
2023-10-16 116.91 121.00 116.91 120.41 0.1M
2023-10-13 116.51 117.59 114.12 115.81 0.1M
2023-10-12 119.57 119.57 115.71 117.48 0.1M
2023-10-11 127.25 127.25 118.63 119.47 0.1M
2023-10-10 122.54 126.70 122.54 126.53 0.1M
2023-10-09 126.04 126.42 120.99 121.66 0.1M
2023-10-06 122.79 128.15 121.10 126.75 0.2M
2023-10-05 132.81 134.41 118.45 124.58 0.2M
2023-10-04 138.04 138.97 133.39 134.21 0.1M
2023-10-03 141.07 141.88 136.27 136.85 0.1M
2023-10-02 144.92 145.23 140.68 141.43 0.1M
2023-09-29 145.13 147.94 144.10 145.30 0.1M
2023-09-28 139.99 145.12 139.93 143.24 0.1M
2023-09-27 140.11 140.97 137.36 139.48 0.1M
2023-09-26 141.82 142.57 138.58 139.25 0.1M
2023-09-25 143.52 144.82 141.74 142.76 0.1M
2023-09-22 146.53 146.86 143.59 144.10 0.1M
2023-09-21 146.93 147.80 144.40 145.37 0.1M
2023-09-20 152.93 153.99 148.49 148.50 0.1M
2023-09-19 155.01 155.29 151.72 152.59 0.1M
2023-09-18 158.67 159.71 155.62 155.69 0.1M
2023-09-15 159.94 161.59 158.55 159.92 0.1M
2023-09-14 157.75 161.70 157.37 160.86 0.1M
2023-09-13 161.36 161.36 156.43 157.03 0.1M
2023-09-12 164.63 165.81 161.13 161.94 0.1M
2023-09-11 169.35 169.49 165.52 165.74 0.1M
2023-09-08 168.41 169.14 165.53 167.26 0.0M
2023-09-07 174.36 174.36 167.47 168.43 0.1M
2023-09-06 174.61 179.07 174.61 175.73 0.1M
2023-09-05 177.01 177.01 174.05 174.55 0.1M
2023-09-01 176.58 178.50 174.72 177.28 0.0M
2023-08-31 173.49 177.85 173.25 175.03 0.1M
2023-08-30 170.70 173.01 170.05 171.99 0.1M
2023-08-29 171.08 173.33 168.96 171.35 0.1M
2023-08-28 175.00 176.06 167.76 169.08 0.2M
2023-08-25 157.73 181.19 152.50 177.59 0.4M
2023-08-24 160.23 160.23 153.38 153.97 0.1M
2023-08-23 156.83 159.72 156.83 159.13 0.1M
2023-08-22 157.57 157.57 155.87 156.46 0.0M
2023-08-21 158.65 159.27 156.80 156.97 0.1M
2023-08-18 155.90 160.68 155.16 158.65 0.1M
2023-08-17 158.00 158.79 156.79 157.51 0.1M
2023-08-16 162.29 162.66 156.79 157.18 0.1M
2023-08-15 165.00 165.31 162.06 162.78 0.1M
2023-08-14 166.05 166.05 164.00 165.22 0.0M
2023-08-11 167.00 167.68 163.51 166.93 0.1M
2023-08-10 167.67 171.34 167.67 168.12 0.0M
2023-08-09 169.91 169.91 167.12 167.36 0.0M
2023-08-08 168.44 171.91 166.20 170.25 0.1M
2023-08-07 172.18 172.70 169.23 170.53 0.1M
2023-08-04 171.02 175.31 170.53 171.99 0.0M
2023-08-03 174.74 174.74 169.98 171.21 0.1M
2023-08-02 174.33 176.61 172.51 175.72 0.1M
2023-08-01 177.00 178.25 176.09 176.16 0.1M
2023-07-31 176.55 178.40 176.07 177.65 0.0M
2023-07-28 180.00 180.00 174.56 176.10 0.1M
2023-07-27 182.78 184.00 179.08 179.44 0.0M
2023-07-26 182.76 184.23 179.48 180.91 0.1M
2023-07-25 184.72 185.00 181.20 182.93 0.1M
2023-07-24 183.88 185.52 183.44 184.39 0.1M
2023-07-21 187.17 188.67 178.54 183.37 0.1M
2023-07-20 185.91 189.33 183.50 185.87 0.1M
2023-07-19 179.99 186.74 179.99 185.89 0.1M
2023-07-18 180.53 181.01 178.38 179.68 0.1M
2023-07-17 181.54 182.56 179.22 180.71 0.1M
2023-07-14 186.47 188.12 180.08 181.71 0.1M
2023-07-13 184.44 188.70 184.41 187.31 0.1M
2023-07-12 184.02 186.31 180.04 183.07 0.1M
2023-07-11 178.19 180.63 177.09 180.63 0.1M
2023-07-10 177.70 180.03 175.03 177.33 0.1M
2023-07-07 173.90 180.31 173.90 177.54 0.1M
2023-07-06 174.16 175.59 171.02 175.02 0.1M
2023-07-05 174.96 177.25 173.11 176.27 0.1M
2023-07-03 176.97 178.60 174.50 175.65 0.0M
2023-06-30 174.23 178.18 173.58 175.75 0.1M
2023-06-29 173.35 174.59 172.38 173.28 0.1M
2023-06-28 176.73 176.73 172.04 173.34 0.1M
2023-06-27 174.23 178.26 173.77 176.73 0.1M
2023-06-26 170.63 175.20 170.63 173.58 0.1M
2023-06-23 173.71 173.89 168.24 171.05 0.2M
2023-06-22 172.80 175.78 171.29 175.48 0.1M
2023-06-21 179.27 179.27 172.26 172.85 0.1M
2023-06-20 186.00 188.02 180.00 180.44 0.1M
2023-06-16 188.91 189.52 184.15 186.30 0.2M
2023-06-15 183.09 188.62 182.43 187.05 0.1M
2023-06-14 180.99 185.83 180.99 183.86 0.1M
2023-06-13 178.97 180.30 176.69 180.12 0.1M
2023-06-12 170.11 178.36 169.63 175.66 0.1M
2023-06-09 169.17 169.30 166.33 168.40 0.1M
2023-06-08 171.21 171.21 165.54 168.51 0.1M
2023-06-07 167.64 171.95 165.61 170.34 0.1M
2023-06-06 162.71 166.34 160.56 166.06 0.1M
2023-06-05 169.50 172.21 162.86 163.33 0.1M
2023-06-02 164.43 170.14 164.15 169.53 0.1M
2023-06-01 163.05 164.00 161.01 162.14 0.1M
2023-05-31 164.25 164.97 162.26 163.15 0.1M
2023-05-30 165.45 166.50 162.89 164.96 0.1M
2023-05-26 162.76 166.78 162.76 164.86 0.1M
2023-05-25 163.18 165.17 161.95 163.11 0.1M
2023-05-24 166.70 166.70 160.49 162.09 0.1M
2023-05-23 171.42 171.42 166.21 167.12 0.1M
2023-05-22 171.41 172.93 169.69 171.51 0.1M
2023-05-19 173.01 174.87 171.76 171.80 0.1M
2023-05-18 171.75 175.32 170.44 173.36 0.1M
2023-05-17 169.66 172.22 169.01 171.45 0.1M
2023-05-16 176.28 176.28 168.72 168.89 0.1M
2023-05-15 175.67 178.43 174.88 176.90 0.1M
2023-05-12 178.83 181.27 172.81 175.43 0.1M
2023-05-11 181.99 182.13 177.60 178.87 0.1M
2023-05-10 186.00 188.62 182.09 182.10 0.1M
2023-05-09 190.80 190.80 182.33 185.08 0.2M
2023-05-08 203.02 204.98 192.09 192.40 0.1M
2023-05-05 219.77 221.37 195.54 201.57 0.2M
2023-05-04 227.28 227.95 220.12 222.53 0.1M
2023-05-03 232.73 234.46 227.42 228.62 0.1M
2023-05-02 235.93 235.93 232.50 233.03 0.1M
2023-05-01 232.01 237.48 232.01 236.65 0.1M
2023-04-28 232.37 236.09 231.53 232.55 0.0M
2023-04-27 231.39 236.14 231.25 233.74 0.1M
2023-04-26 236.46 236.46 231.02 231.90 0.1M
2023-04-25 243.00 243.00 235.62 235.93 0.0M
2023-04-24 245.25 246.54 243.49 243.92 0.0M
2023-04-21 244.64 246.12 243.28 244.63 0.1M
2023-04-20 245.84 246.24 243.09 244.14 0.0M
2023-04-19 251.98 252.23 243.03 246.04 0.1M
2023-04-18 254.95 254.95 251.98 253.79 0.0M
2023-04-17 258.93 260.00 255.24 255.42 0.0M
2023-04-14 262.05 262.23 258.19 259.22 0.0M
2023-04-13 263.79 264.96 261.93 263.50 0.0M
2023-04-12 263.40 264.50 261.23 261.23 0.0M
2023-04-11 269.36 269.40 263.89 264.08 0.0M
2023-04-10 263.83 267.54 263.50 267.44 0.0M
2023-04-06 263.18 265.60 262.80 264.42 0.0M
2023-04-05 266.15 266.91 263.72 263.72 0.1M
2023-04-04 270.18 270.18 265.12 265.78 0.0M
2023-04-03 269.40 270.78 267.49 268.74 0.0M
2023-03-31 266.75 272.88 265.49 271.69 0.0M
2023-03-30 264.30 266.65 263.70 264.67 0.0M
2023-03-29 257.91 264.18 255.25 263.65 0.1M
2023-03-28 262.02 263.50 255.80 257.19 0.0M
2023-03-27 263.98 264.90 261.76 263.38 0.0M
2023-03-24 265.49 265.49 261.50 263.77 0.0M
2023-03-23 265.78 271.83 262.78 265.57 0.0M
2023-03-22 271.06 271.84 264.94 265.46 0.0M
2023-03-21 271.46 274.55 268.70 271.05 0.0M
2023-03-20 263.04 270.88 263.04 269.93 0.0M
2023-03-17 267.60 267.60 260.87 261.77 0.1M
2023-03-16 261.56 269.50 261.56 267.76 0.1M
2023-03-15 263.48 267.71 257.87 261.82 0.1M
2023-03-14 266.78 270.83 266.58 268.20 0.1M
2023-03-13 262.47 267.27 261.89 263.49 0.0M
2023-03-10 265.00 267.37 262.33 264.80 0.0M
2023-03-09 272.95 275.00 267.96 268.66 0.0M
2023-03-08 268.60 273.82 268.60 273.08 0.0M
2023-03-07 272.97 272.97 265.75 268.58 0.0M
2023-03-06 272.01 274.70 270.99 271.83 0.0M
2023-03-03 267.78 273.95 267.78 271.23 0.0M
2023-03-02 265.95 267.98 262.04 267.01 0.0M
2023-03-01 265.81 268.20 264.06 267.22 0.0M
2023-02-28 269.00 271.08 267.65 268.30 0.0M
2023-02-27 268.68 272.47 268.39 269.64 0.0M
2023-02-24 271.55 272.54 266.78 268.68 0.0M
2023-02-23 275.00 277.67 272.20 276.00 0.0M
2023-02-22 275.35 275.35 269.43 273.75 0.1M
2023-02-21 279.88 281.07 273.84 274.25 0.0M
2023-02-17 281.81 284.77 280.00 282.71 0.0M
2023-02-16 282.41 289.22 282.18 282.38 0.1M
2023-02-15 278.05 286.20 275.57 286.20 0.1M
2023-02-14 279.78 284.64 276.84 280.68 0.0M
2023-02-13 280.70 284.38 277.20 282.18 0.0M
2023-02-10 276.91 280.62 275.09 279.33 0.0M
2023-02-09 283.17 290.10 278.93 279.18 0.1M
2023-02-08 281.66 285.94 280.08 282.51 0.1M
2023-02-07 282.90 283.08 274.32 282.42 0.1M
2023-02-06 282.50 289.17 279.89 286.00 0.1M
2023-02-03 298.53 298.98 271.60 283.89 0.2M
2023-02-02 298.44 303.76 296.52 303.31 0.1M
2023-02-01 289.17 296.56 285.62 294.03 0.1M
2023-01-31 283.43 292.17 283.43 292.16 0.1M
2023-01-30 289.94 291.68 283.97 284.11 0.1M
2023-01-27 293.71 296.99 292.01 292.67 0.1M
2023-01-26 288.76 293.71 287.90 293.18 0.1M
2023-01-25 280.16 288.29 279.30 288.16 0.1M
2023-01-24 285.25 289.80 283.82 284.30 0.1M
2023-01-23 289.08 295.63 289.08 290.94 0.1M
2023-01-20 280.56 288.27 278.42 288.27 0.1M
2023-01-19 286.88 287.86 280.00 280.84 0.1M
2023-01-18 290.19 295.13 286.40 287.98 0.1M
2023-01-17 292.66 295.61 289.10 290.88 0.1M
2023-01-13 286.14 292.25 285.32 292.25 0.1M
2023-01-12 285.98 288.50 281.50 286.78 0.1M
2023-01-11 283.37 284.86 278.11 284.85 0.1M
2023-01-10 278.56 282.40 276.34 280.92 0.1M
2023-01-09 283.29 287.05 279.06 279.06 0.1M
2023-01-06 267.39 279.99 265.30 279.82 0.1M
2023-01-05 266.32 269.20 263.82 266.77 0.1M
2023-01-04 273.93 275.42 268.17 269.22 0.1M
2023-01-03 274.61 277.77 269.50 270.37 0.1M