广达公司

PWR
🏛️ 美国 →
409.11
最后更新: 2025-09-29
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
2021-12-31 112.83 115.26 112.83 114.66 0.6M
2021-12-30 114.39 115.37 112.60 112.83 0.6M
2021-12-29 114.42 115.34 114.07 114.28 0.4M
2021-12-28 114.40 115.67 114.11 114.30 0.4M
2021-12-27 112.35 114.44 112.06 114.38 0.6M
2021-12-23 111.96 113.04 111.51 111.88 0.5M
2021-12-22 111.17 111.75 110.13 111.52 0.7M
2021-12-21 108.37 110.97 108.37 110.83 1.0M
2021-12-20 105.71 107.64 105.22 107.44 1.7M
2021-12-17 110.66 111.52 107.38 108.86 2.3M
2021-12-16 113.14 115.21 110.55 111.35 0.9M
2021-12-15 111.42 112.27 108.70 112.16 0.9M
2021-12-14 111.66 112.78 109.32 110.76 1.0M
2021-12-13 114.76 114.89 111.35 112.01 1.0M
2021-12-10 114.50 115.27 113.24 114.36 0.6M
2021-12-09 115.25 117.03 113.58 113.66 0.8M
2021-12-08 116.94 117.39 115.72 116.06 1.0M
2021-12-07 115.00 117.51 114.49 117.00 0.8M
2021-12-06 114.15 114.84 111.57 112.96 1.2M
2021-12-03 114.19 114.45 110.13 112.61 1.0M
2021-12-02 111.15 115.92 110.60 113.59 1.7M
2021-12-01 116.60 117.83 110.49 110.51 1.1M
2021-11-30 120.19 121.37 113.60 113.78 1.6M
2021-11-29 121.03 124.20 119.95 121.68 1.1M
2021-11-26 118.47 119.41 116.00 117.54 0.6M
2021-11-24 120.37 122.55 119.02 121.98 0.9M
2021-11-23 120.45 121.83 119.35 120.83 1.0M
2021-11-22 122.00 122.64 119.27 120.57 1.1M
2021-11-19 118.40 121.59 117.98 121.06 0.8M
2021-11-18 118.91 119.82 117.90 119.06 0.6M
2021-11-17 119.43 119.98 117.51 118.50 1.0M
2021-11-16 118.82 120.00 117.94 119.49 0.9M
2021-11-15 118.57 119.28 117.71 118.68 1.2M
2021-11-12 116.64 117.51 113.56 116.98 1.2M
2021-11-11 116.20 118.16 116.15 116.54 0.6M
2021-11-10 117.48 118.69 115.48 116.04 0.6M
2021-11-09 120.00 121.20 117.71 118.21 0.9M
2021-11-08 121.43 124.69 119.59 119.80 1.3M
2021-11-05 114.09 118.83 112.56 117.42 1.7M
2021-11-04 112.26 117.42 110.80 113.28 1.8M
2021-11-03 119.92 120.23 115.16 116.82 1.6M
2021-11-02 120.98 121.40 118.89 120.68 0.9M
2021-11-01 122.01 122.39 120.52 120.98 0.9M
2021-10-29 121.02 122.95 120.56 121.28 0.9M
2021-10-28 117.14 121.85 117.14 121.51 0.9M
2021-10-27 119.32 119.63 116.32 116.47 0.8M
2021-10-26 121.67 121.95 119.54 119.70 0.7M
2021-10-25 118.17 121.39 117.70 120.52 0.9M
2021-10-22 116.59 118.75 116.59 118.06 0.8M
2021-10-21 114.28 116.77 113.15 116.60 1.3M
2021-10-20 113.26 114.85 112.36 114.32 0.9M
2021-10-19 113.21 114.22 111.97 113.25 0.8M
2021-10-18 111.89 113.28 111.54 112.67 0.7M
2021-10-15 114.79 115.23 112.16 112.34 1.1M
2021-10-14 112.23 113.29 111.65 113.14 0.7M
2021-10-13 111.90 112.15 110.45 111.00 0.6M
2021-10-12 110.94 112.49 110.31 111.64 0.7M
2021-10-11 112.47 113.21 110.86 110.90 0.6M
2021-10-08 113.19 114.08 112.19 112.77 0.6M
2021-10-07 112.17 114.01 111.44 113.39 1.6M
2021-10-06 111.47 112.86 108.56 111.71 1.5M
2021-10-05 113.16 114.69 111.69 112.66 2.4M
2021-10-04 116.15 117.45 112.88 113.14 1.6M
2021-10-01 114.30 117.63 113.35 116.67 1.5M
2021-09-30 116.58 116.58 113.82 113.82 1.1M
2021-09-29 116.39 116.45 114.53 115.85 1.3M
2021-09-28 115.86 117.12 114.10 115.83 0.9M
2021-09-27 118.01 118.72 116.74 117.03 0.9M
2021-09-24 118.02 119.41 117.27 117.29 1.0M
2021-09-23 116.69 119.30 116.30 118.61 1.3M
2021-09-22 115.90 118.01 115.77 115.87 1.0M
2021-09-21 117.70 117.78 113.86 114.87 1.2M
2021-09-20 115.23 117.07 114.07 116.71 1.3M
2021-09-17 117.53 118.91 116.35 118.42 2.3M
2021-09-16 118.00 119.42 116.61 116.87 1.1M
2021-09-15 115.66 119.70 115.05 118.17 1.3M
2021-09-14 115.49 116.67 114.36 116.00 1.4M
2021-09-13 116.66 117.19 114.42 115.16 1.1M
2021-09-10 115.39 117.07 114.40 115.80 1.3M
2021-09-09 115.19 116.30 113.92 114.50 0.9M
2021-09-08 115.26 116.72 114.79 115.71 1.1M
2021-09-07 115.72 116.12 113.46 115.26 1.5M
2021-09-03 114.44 116.43 113.32 116.00 2.4M
2021-09-02 110.27 114.73 108.72 114.04 3.7M
2021-09-01 102.21 102.66 100.61 101.77 0.8M
2021-08-31 103.69 103.94 101.98 102.10 0.8M
2021-08-30 104.07 104.39 103.00 103.41 0.6M
2021-08-27 102.22 103.79 101.75 103.35 1.0M
2021-08-26 102.00 102.89 101.14 101.59 0.8M
2021-08-25 99.48 102.70 99.05 102.19 1.3M
2021-08-24 97.76 99.36 97.53 99.05 0.8M
2021-08-23 97.28 98.06 96.57 97.51 0.6M
2021-08-20 95.68 96.41 95.18 96.30 0.6M
2021-08-19 94.99 96.28 94.91 95.88 0.8M
2021-08-18 94.72 96.98 94.57 96.24 0.9M
2021-08-17 96.11 96.11 92.86 95.05 1.0M
2021-08-16 96.76 97.50 96.32 96.97 0.6M
2021-08-13 98.37 98.65 97.05 97.47 0.6M
2021-08-12 98.17 99.52 97.39 98.36 1.2M
2021-08-11 94.53 97.33 94.10 97.14 1.5M
2021-08-10 92.24 94.85 91.29 94.24 0.8M
2021-08-09 91.79 92.55 90.09 92.08 0.8M
2021-08-06 93.60 94.59 92.05 92.35 0.7M
2021-08-05 88.31 94.26 88.31 92.53 1.2M
2021-08-04 90.53 90.97 89.02 89.04 1.1M
2021-08-03 89.58 91.30 88.31 91.18 0.9M
2021-08-02 91.86 93.42 89.02 89.10 0.7M
2021-07-30 90.88 91.86 90.53 90.90 0.6M
2021-07-29 90.89 91.90 90.07 91.45 0.6M
2021-07-28 88.32 90.57 86.94 89.66 0.8M
2021-07-27 87.55 88.75 87.09 88.09 0.6M
2021-07-26 89.94 90.64 87.82 88.18 0.7M
2021-07-23 89.71 89.93 88.74 89.77 0.5M
2021-07-22 89.41 89.89 88.58 89.22 0.6M
2021-07-21 89.50 90.58 89.24 89.55 0.6M
2021-07-20 85.30 88.84 84.93 88.30 0.9M
2021-07-19 86.44 86.63 84.40 85.44 0.9M
2021-07-16 88.87 89.42 87.57 87.94 0.9M
2021-07-15 87.76 89.76 87.44 88.33 0.8M
2021-07-14 90.41 91.39 88.34 88.81 0.6M
2021-07-13 90.02 90.41 89.34 89.74 0.7M
2021-07-12 89.69 91.00 88.68 90.63 0.7M
2021-07-09 88.68 90.14 88.40 89.79 0.9M
2021-07-08 86.45 88.56 85.06 87.26 1.4M
2021-07-07 86.98 88.88 86.94 87.97 1.6M
2021-07-06 89.64 89.64 86.94 87.99 0.9M
2021-07-02 90.75 90.87 89.05 89.53 0.8M
2021-07-01 91.86 91.86 90.36 90.76 0.7M
2021-06-30 90.27 91.20 89.80 90.57 1.0M
2021-06-29 91.71 92.15 90.43 90.71 0.7M
2021-06-28 92.24 92.80 90.04 91.19 0.7M
2021-06-25 92.49 93.14 92.11 92.31 2.0M
2021-06-24 90.50 92.52 89.71 92.06 1.4M
2021-06-23 89.44 90.70 88.80 89.82 1.1M
2021-06-22 88.33 89.40 87.28 88.94 1.3M
2021-06-21 86.78 88.91 86.78 88.21 1.8M
2021-06-18 85.61 86.67 85.23 85.91 2.2M
2021-06-17 91.10 91.66 87.11 87.15 1.8M
2021-06-16 91.87 92.11 90.41 91.10 1.1M
2021-06-15 91.50 92.40 91.10 92.05 0.7M
2021-06-14 92.82 93.63 91.17 91.71 0.8M
2021-06-11 92.32 93.06 91.40 92.12 1.6M
2021-06-10 93.77 93.98 91.43 91.67 1.7M
2021-06-09 94.04 94.48 92.78 92.84 0.8M
2021-06-08 93.25 94.88 92.50 94.52 1.0M
2021-06-07 92.96 93.32 91.68 92.24 1.1M
2021-06-04 93.64 94.26 91.98 93.16 0.9M
2021-06-03 93.07 93.83 91.25 93.46 0.8M
2021-06-02 96.56 96.68 92.94 93.55 1.5M
2021-06-01 97.36 97.99 96.12 96.45 1.0M
2021-05-28 95.66 95.82 94.53 95.35 0.7M
2021-05-27 95.68 96.75 95.18 95.58 1.1M
2021-05-26 93.67 94.84 93.37 94.30 0.8M
2021-05-25 93.33 94.27 92.80 93.82 1.3M
2021-05-24 93.06 93.24 92.22 92.48 0.6M
2021-05-21 91.94 93.36 91.90 92.62 1.0M
2021-05-20 91.82 92.01 89.86 90.94 2.0M
2021-05-19 92.33 92.47 90.03 91.27 1.9M
2021-05-18 96.78 97.05 93.11 93.19 1.4M
2021-05-17 96.89 97.64 95.80 96.78 0.7M
2021-05-14 96.95 97.73 96.20 97.42 0.6M
2021-05-13 94.34 96.35 93.69 96.02 0.9M
2021-05-12 98.53 99.15 94.51 94.67 1.1M
2021-05-11 99.00 100.04 97.28 98.59 1.4M
2021-05-10 100.73 101.96 100.12 100.60 1.1M
2021-05-07 97.53 101.72 97.32 100.18 1.6M
2021-05-06 97.30 100.00 96.31 98.59 1.2M
2021-05-05 97.92 98.47 97.27 97.38 0.9M
2021-05-04 96.77 97.69 95.30 97.65 0.7M
2021-05-03 97.84 98.50 97.05 97.18 0.9M
2021-04-30 98.04 98.63 96.38 96.64 2.7M
2021-04-29 98.63 98.92 97.38 98.74 0.6M
2021-04-28 98.25 98.42 97.70 97.85 0.6M
2021-04-27 97.76 98.37 97.02 98.18 0.7M
2021-04-26 98.47 98.95 97.35 97.72 0.8M
2021-04-23 95.82 97.95 95.53 97.64 0.8M
2021-04-22 95.76 96.77 94.85 95.92 1.1M
2021-04-21 94.00 95.66 93.37 95.57 0.9M
2021-04-20 95.29 95.36 92.18 93.75 1.2M
2021-04-19 96.29 96.48 95.21 95.83 0.7M
2021-04-16 95.92 96.49 94.63 95.70 0.9M
2021-04-15 94.52 95.32 93.73 95.28 0.9M
2021-04-14 93.50 95.01 93.32 94.01 1.2M
2021-04-13 93.52 94.49 92.67 94.06 1.9M
2021-04-12 93.81 94.13 92.74 93.25 1.0M
2021-04-09 91.91 93.75 91.40 93.72 0.9M
2021-04-08 91.29 91.89 90.11 91.52 1.1M
2021-04-07 92.15 92.23 90.43 91.10 1.6M
2021-04-06 91.80 94.10 91.80 92.15 1.9M
2021-04-05 90.91 92.15 90.17 91.93 1.4M
2021-04-01 89.00 90.22 88.11 89.17 1.4M
2021-03-31 88.18 88.90 86.66 87.98 1.4M
2021-03-30 84.29 87.76 84.14 87.57 1.6M
2021-03-29 86.56 87.76 84.08 84.32 1.0M
2021-03-26 84.66 87.20 83.71 87.14 1.3M
2021-03-25 81.74 84.01 80.39 83.48 1.1M
2021-03-24 83.34 84.46 82.13 82.28 1.7M
2021-03-23 84.12 84.94 81.61 82.39 1.9M
2021-03-22 85.46 85.77 83.87 85.05 0.7M
2021-03-19 85.21 86.38 83.83 85.46 1.4M
2021-03-18 88.04 88.74 85.70 85.81 1.2M
2021-03-17 87.51 88.40 86.94 87.93 1.0M
2021-03-16 88.90 88.91 86.95 87.26 1.0M
2021-03-15 88.18 88.97 87.34 88.85 0.9M
2021-03-12 87.39 88.71 87.15 88.64 0.7M
2021-03-11 86.38 88.25 85.82 87.41 1.4M
2021-03-10 83.17 85.81 82.69 85.49 1.4M
2021-03-09 84.13 84.66 83.05 83.23 0.9M
2021-03-08 84.24 84.90 82.85 83.34 1.5M
2021-03-05 82.67 83.64 78.79 83.12 1.7M
2021-03-04 82.25 82.51 79.04 81.83 2.4M
2021-03-03 84.21 85.04 82.58 82.73 1.4M
2021-03-02 85.35 85.38 83.56 84.21 1.3M
2021-03-01 85.68 87.67 85.22 85.70 1.5M
2021-02-26 84.59 85.76 82.65 83.85 1.5M
2021-02-25 84.00 86.23 83.43 84.61 2.0M
2021-02-24 78.68 81.99 78.37 81.13 1.7M
2021-02-23 77.20 78.74 74.84 78.21 1.2M
2021-02-22 77.16 78.68 76.06 77.91 1.1M
2021-02-19 76.60 77.78 76.42 77.25 0.8M
2021-02-18 76.36 76.50 73.90 75.88 0.8M
2021-02-17 77.36 78.02 76.02 76.83 0.6M
2021-02-16 78.75 79.55 77.34 77.61 0.6M
2021-02-12 76.70 78.05 76.56 77.87 0.6M
2021-02-11 76.57 78.53 76.12 77.01 0.9M
2021-02-10 77.44 77.44 76.15 76.22 0.8M
2021-02-09 76.65 77.89 76.10 77.17 0.8M
2021-02-08 76.75 77.07 76.08 76.58 0.9M
2021-02-05 76.14 76.21 74.80 75.95 0.7M
2021-02-04 74.26 75.43 73.71 75.31 0.9M
2021-02-03 75.63 75.63 74.06 74.12 0.9M
2021-02-02 73.93 76.79 73.56 75.82 1.3M
2021-02-01 71.56 73.10 70.47 72.88 1.5M
2021-01-29 72.15 72.27 69.84 70.47 1.0M
2021-01-28 72.93 73.43 71.60 72.55 1.0M
2021-01-27 73.17 73.37 70.38 71.67 1.1M
2021-01-26 76.29 76.29 74.74 74.84 0.7M
2021-01-25 77.54 77.77 74.41 75.72 0.7M
2021-01-22 77.56 78.12 76.64 77.66 1.0M
2021-01-21 79.16 79.81 77.35 77.81 0.8M
2021-01-20 78.62 79.86 78.13 79.27 1.3M
2021-01-19 77.20 78.37 76.62 78.25 1.2M
2021-01-15 76.78 77.20 74.80 76.16 1.0M
2021-01-14 75.21 77.89 74.62 77.58 1.3M
2021-01-13 75.85 76.26 74.00 74.77 0.9M
2021-01-12 75.89 76.59 74.43 76.26 0.7M
2021-01-11 75.06 76.64 75.00 75.31 0.9M
2021-01-08 76.62 76.80 75.01 75.98 0.8M
2021-01-07 75.92 77.40 74.90 76.39 1.2M
2021-01-06 70.92 74.96 70.70 74.80 1.9M
2021-01-05 68.25 70.02 68.15 69.57 1.9M
2021-01-04 70.90 71.83 67.60 68.25 3.4M