广达公司

PWR
🏛️ 美国 →
414.39
最后更新: 2025-09-30
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
2022-12-30 141.38 142.96 140.43 142.50 0.4M
2022-12-29 142.79 143.40 141.61 142.70 0.5M
2022-12-28 143.83 145.02 140.85 141.32 0.4M
2022-12-27 144.50 145.43 143.31 143.97 0.4M
2022-12-23 142.71 144.22 141.94 144.20 0.4M
2022-12-22 143.38 144.32 140.42 142.59 0.7M
2022-12-21 143.81 145.51 143.50 144.71 0.7M
2022-12-20 142.10 145.21 142.10 142.66 1.7M
2022-12-19 143.98 144.33 141.52 142.36 1.3M
2022-12-16 142.90 144.20 141.71 143.27 2.2M
2022-12-15 149.31 149.31 143.94 144.82 1.9M
2022-12-14 153.56 154.80 150.81 152.09 1.5M
2022-12-13 154.88 155.00 150.21 152.54 1.0M
2022-12-12 148.66 150.43 148.34 150.26 0.6M
2022-12-09 150.49 151.67 147.85 148.14 0.7M
2022-12-08 150.07 151.56 148.98 150.31 0.6M
2022-12-07 149.29 150.90 148.08 148.31 0.6M
2022-12-06 151.23 152.18 148.97 149.59 0.5M
2022-12-05 151.84 152.34 149.01 150.82 0.7M
2022-12-02 150.66 154.65 150.38 153.07 0.6M
2022-12-01 150.50 153.02 149.30 151.73 0.9M
2022-11-30 144.40 150.17 144.17 149.88 1.6M
2022-11-29 144.03 145.17 143.10 144.55 0.6M
2022-11-28 148.58 150.55 142.72 143.56 0.9M
2022-11-25 146.93 149.19 146.47 148.52 0.3M
2022-11-23 147.51 149.89 145.27 146.20 0.7M
2022-11-22 150.00 151.77 147.72 147.79 0.9M
2022-11-21 147.83 149.64 147.52 148.94 0.6M
2022-11-18 150.00 150.40 146.84 148.66 0.7M
2022-11-17 145.02 148.86 144.42 148.75 0.9M
2022-11-16 143.62 147.00 142.86 146.73 0.8M
2022-11-15 144.03 145.43 141.93 144.05 0.8M
2022-11-14 144.05 144.80 142.12 142.19 0.9M
2022-11-11 147.07 149.00 144.17 144.47 1.1M
2022-11-10 147.83 148.99 143.93 147.06 1.3M
2022-11-09 145.92 147.90 142.61 143.04 0.8M
2022-11-08 147.25 149.79 146.00 147.76 1.0M
2022-11-07 147.72 149.03 145.23 147.25 1.2M
2022-11-04 147.65 149.50 140.78 146.77 1.6M
2022-11-03 144.56 146.70 136.96 144.41 2.4M
2022-11-02 140.99 142.96 136.59 136.78 1.2M
2022-11-01 143.58 144.06 141.72 142.27 0.7M
2022-10-31 140.61 142.28 140.46 142.04 0.8M
2022-10-28 140.88 142.72 139.47 141.18 0.8M
2022-10-27 141.38 142.64 139.77 140.26 0.8M
2022-10-26 143.20 144.31 140.06 140.49 1.0M
2022-10-25 137.73 142.75 137.31 142.35 1.4M
2022-10-24 134.38 137.77 133.92 137.41 1.0M
2022-10-21 131.02 134.04 130.61 133.41 0.8M
2022-10-20 132.86 134.07 130.33 130.74 0.7M
2022-10-19 132.23 133.16 130.51 132.57 0.6M
2022-10-18 133.16 135.99 131.68 133.42 0.9M
2022-10-17 126.40 130.31 125.91 129.69 0.9M
2022-10-14 130.76 131.53 123.25 123.41 0.8M
2022-10-13 124.17 130.63 123.60 130.21 0.8M
2022-10-12 129.88 129.88 126.29 126.36 0.8M
2022-10-11 129.47 132.68 127.67 129.44 1.1M
2022-10-10 128.58 131.07 128.29 129.03 0.6M
2022-10-07 131.67 131.75 127.53 128.53 0.6M
2022-10-06 134.37 136.38 132.13 132.22 0.7M
2022-10-05 134.44 135.81 131.99 134.55 0.8M
2022-10-04 133.31 136.97 133.31 136.03 0.9M
2022-10-03 129.39 132.29 128.00 131.35 0.8M
2022-09-30 128.37 130.13 126.49 127.39 1.0M
2022-09-29 129.00 129.00 124.91 127.93 0.9M
2022-09-28 126.80 131.07 126.62 130.20 1.0M
2022-09-27 127.66 128.83 124.13 125.55 1.0M
2022-09-26 128.08 131.04 125.43 125.74 1.3M
2022-09-23 133.69 133.69 126.64 128.76 1.6M
2022-09-22 137.50 137.91 135.37 135.71 0.8M
2022-09-21 139.13 142.14 136.42 136.53 0.7M
2022-09-20 140.64 140.90 137.53 138.57 1.3M
2022-09-19 135.99 142.15 135.75 141.28 1.8M
2022-09-16 137.10 138.52 134.86 137.42 3.6M
2022-09-15 139.94 142.10 138.04 138.88 1.6M
2022-09-14 141.50 143.21 140.12 142.37 1.6M
2022-09-13 141.75 144.31 140.89 141.45 0.7M
2022-09-12 147.53 148.15 144.63 145.66 0.8M
2022-09-09 147.75 148.00 145.56 146.76 0.7M
2022-09-08 141.97 146.66 141.12 146.61 1.0M
2022-09-07 140.13 142.60 139.23 142.43 0.9M
2022-09-06 140.39 141.68 138.51 140.26 0.9M
2022-09-02 141.35 144.68 140.10 140.60 0.8M
2022-09-01 140.46 141.37 137.02 139.10 1.3M
2022-08-31 140.67 142.06 139.95 141.30 1.4M
2022-08-30 146.17 146.66 139.71 140.76 0.8M
2022-08-29 143.00 146.63 142.30 144.87 0.7M
2022-08-26 148.21 148.21 143.96 144.63 1.0M
2022-08-25 146.37 149.33 146.14 147.75 0.9M
2022-08-24 141.70 145.52 141.70 145.11 0.7M
2022-08-23 140.52 143.01 140.16 141.22 0.7M
2022-08-22 139.82 142.35 138.92 140.01 0.7M
2022-08-19 143.56 144.00 141.79 142.02 0.7M
2022-08-18 145.03 146.30 143.65 144.48 0.6M
2022-08-17 141.25 144.23 140.42 144.12 1.1M
2022-08-16 142.73 144.07 142.06 142.43 0.9M
2022-08-15 142.15 143.46 141.32 142.97 0.6M
2022-08-12 141.36 143.63 141.01 143.46 0.8M
2022-08-11 142.07 142.74 140.76 141.25 0.9M
2022-08-10 137.79 140.53 137.56 140.25 1.2M
2022-08-09 136.84 137.92 135.58 135.84 0.7M
2022-08-08 137.94 139.76 137.18 137.26 1.1M
2022-08-05 134.16 138.65 133.47 136.91 1.3M
2022-08-04 135.33 136.11 131.80 133.41 1.8M
2022-08-03 139.71 139.71 136.11 137.06 1.7M
2022-08-02 138.56 140.10 136.66 138.31 0.9M
2022-08-01 138.00 139.47 136.50 138.72 1.5M
2022-07-29 146.01 146.84 137.99 138.73 2.6M
2022-07-28 138.17 145.38 136.33 145.29 2.6M
2022-07-27 134.09 135.16 133.07 133.97 1.5M
2022-07-26 133.95 135.17 132.58 133.28 0.9M
2022-07-25 131.88 133.86 128.75 133.68 0.8M
2022-07-22 133.80 136.09 131.59 133.06 0.7M
2022-07-21 131.29 133.22 130.62 133.14 0.5M
2022-07-20 131.00 133.26 129.72 132.30 0.8M
2022-07-19 128.15 131.55 128.15 131.11 0.9M
2022-07-18 128.74 130.28 126.77 126.96 0.8M
2022-07-15 130.16 130.16 120.39 128.01 1.4M
2022-07-14 125.77 128.19 124.51 128.04 0.9M
2022-07-13 126.14 129.52 125.16 127.90 1.0M
2022-07-12 129.85 131.20 126.88 127.72 1.0M
2022-07-11 130.72 132.00 130.23 131.15 0.6M
2022-07-08 132.24 133.58 130.40 131.95 0.9M
2022-07-07 127.75 132.52 126.81 132.25 1.0M
2022-07-06 126.78 128.00 123.06 126.29 1.0M
2022-07-05 124.09 127.59 121.75 127.25 1.3M
2022-07-01 125.21 127.77 122.15 126.14 1.0M
2022-06-30 117.53 125.47 117.53 125.34 1.5M
2022-06-29 124.33 124.60 117.96 119.75 1.7M
2022-06-28 128.45 129.86 123.79 124.10 0.9M
2022-06-27 126.91 128.28 125.18 127.91 1.2M
2022-06-24 122.00 126.57 121.53 125.98 2.7M
2022-06-23 119.17 121.49 116.56 120.76 1.5M
2022-06-22 116.91 120.17 116.70 118.86 1.1M
2022-06-21 116.19 120.70 115.48 119.23 1.3M
2022-06-17 113.87 116.83 112.86 113.85 2.0M
2022-06-16 121.19 122.33 113.87 114.73 2.1M
2022-06-15 123.80 125.65 120.93 124.12 1.6M
2022-06-14 125.86 126.49 122.47 123.55 1.5M
2022-06-13 125.36 128.73 123.09 125.81 2.2M
2022-06-10 128.58 129.07 124.65 126.60 1.4M
2022-06-09 129.74 132.71 128.42 130.76 0.9M
2022-06-08 133.18 133.18 129.15 130.44 1.6M
2022-06-07 130.27 134.16 128.90 133.74 1.4M
2022-06-06 134.57 138.46 130.88 131.40 2.3M
2022-06-03 123.72 129.44 123.18 129.12 1.7M
2022-06-02 119.82 124.71 119.01 124.57 1.2M
2022-06-01 120.53 121.75 117.69 119.78 1.4M
2022-05-31 123.87 123.98 118.33 119.00 10.6M
2022-05-27 121.92 124.41 121.61 123.51 1.5M
2022-05-26 120.00 122.62 119.28 120.63 1.8M
2022-05-25 116.38 119.26 115.75 118.36 1.2M
2022-05-24 115.48 116.37 113.77 115.91 1.3M
2022-05-23 114.49 117.94 114.12 116.43 1.4M
2022-05-20 114.84 115.33 111.14 113.00 1.6M
2022-05-19 109.55 115.29 109.25 113.53 1.4M
2022-05-18 112.93 116.26 110.02 110.62 1.1M
2022-05-17 113.86 114.67 111.06 113.66 1.6M
2022-05-16 112.63 113.58 110.62 112.19 1.3M
2022-05-13 110.90 114.71 110.78 112.57 1.7M
2022-05-12 107.55 110.06 106.33 108.93 1.4M
2022-05-11 111.09 114.09 108.53 108.76 2.1M
2022-05-10 110.73 113.19 108.71 111.82 2.1M
2022-05-09 115.50 116.67 109.17 109.83 2.1M
2022-05-06 119.76 120.70 115.27 117.59 1.6M
2022-05-05 123.19 125.72 118.62 120.99 2.2M
2022-05-04 119.50 121.55 116.85 121.28 2.1M
2022-05-03 116.10 119.89 116.10 119.01 1.3M
2022-05-02 115.72 116.75 112.89 116.23 1.7M
2022-04-29 118.00 120.85 115.48 115.98 1.1M
2022-04-28 118.56 119.77 115.12 118.84 1.1M
2022-04-27 117.58 119.97 117.43 117.80 1.8M
2022-04-26 119.60 120.06 116.57 117.07 1.4M
2022-04-25 119.18 121.01 117.25 120.67 1.7M
2022-04-22 124.24 124.88 119.69 120.54 2.6M
2022-04-21 139.17 139.17 124.38 125.27 3.5M
2022-04-20 137.56 140.04 136.57 137.84 1.5M
2022-04-19 136.52 139.22 135.85 138.91 1.0M
2022-04-18 134.87 137.29 134.81 136.37 1.0M
2022-04-14 134.87 136.74 134.59 135.14 1.5M
2022-04-13 133.97 135.37 133.65 134.74 1.1M
2022-04-12 133.70 135.32 132.78 133.92 1.6M
2022-04-11 132.65 135.13 132.32 133.03 1.8M
2022-04-08 133.00 135.13 131.67 133.99 1.7M
2022-04-07 129.58 133.73 128.73 132.36 1.8M
2022-04-06 128.00 130.61 126.27 129.41 2.0M
2022-04-05 131.22 133.10 129.87 130.10 1.6M
2022-04-04 131.62 132.20 129.81 131.44 1.2M
2022-04-01 132.00 133.77 131.16 131.62 1.1M
2022-03-31 132.13 135.47 131.38 131.61 1.3M
2022-03-30 136.26 136.49 130.91 132.16 1.8M
2022-03-29 136.68 137.72 131.88 134.46 1.4M
2022-03-28 134.17 135.61 133.48 135.54 1.3M
2022-03-25 132.57 134.50 131.86 134.30 1.2M
2022-03-24 129.29 132.86 129.29 132.57 1.1M
2022-03-23 129.22 129.95 127.72 129.21 0.9M
2022-03-22 128.59 131.34 128.57 129.74 1.2M
2022-03-21 126.77 128.94 126.67 128.22 1.3M
2022-03-18 124.86 127.15 124.00 126.56 1.3M
2022-03-17 121.77 125.69 121.75 125.66 0.8M
2022-03-16 122.85 124.44 119.80 122.84 1.2M
2022-03-15 121.84 123.00 119.48 121.67 1.1M
2022-03-14 123.18 124.66 121.28 122.60 1.8M
2022-03-11 121.50 124.95 121.50 123.32 2.0M
2022-03-10 116.99 121.48 116.64 121.05 1.6M
2022-03-09 117.82 121.15 116.76 118.72 2.3M
2022-03-08 108.38 117.71 108.14 116.83 3.1M
2022-03-07 108.80 111.87 107.78 108.01 1.6M
2022-03-04 110.65 111.33 107.62 109.17 1.1M
2022-03-03 110.89 113.11 110.89 112.37 1.5M
2022-03-02 109.33 110.88 108.87 110.24 1.2M
2022-03-01 109.52 111.03 107.94 108.37 1.7M
2022-02-28 106.84 109.99 106.12 108.94 1.4M
2022-02-25 107.43 108.90 104.09 108.21 2.1M
2022-02-24 98.00 109.50 97.00 108.74 2.8M
2022-02-23 101.26 101.66 97.78 98.32 1.2M
2022-02-22 101.39 103.31 100.12 100.77 1.3M
2022-02-18 102.76 103.93 101.84 102.17 0.9M
2022-02-17 105.81 106.44 102.70 102.98 1.1M
2022-02-16 103.72 107.72 103.21 106.98 1.2M
2022-02-15 101.30 105.04 101.30 104.84 1.3M
2022-02-14 100.04 101.31 98.52 99.46 0.9M
2022-02-11 102.82 103.83 99.33 99.91 1.4M
2022-02-10 104.10 106.85 101.96 102.87 1.3M
2022-02-09 104.02 106.42 104.02 106.27 1.0M
2022-02-08 99.25 102.63 98.97 102.25 1.1M
2022-02-07 100.00 100.82 98.43 98.87 1.2M
2022-02-04 101.19 102.42 99.92 99.95 0.9M
2022-02-03 102.48 103.81 101.31 101.47 1.0M
2022-02-02 103.30 104.00 101.47 103.81 1.2M
2022-02-01 103.09 104.11 101.03 103.12 1.1M
2022-01-31 97.55 102.72 97.55 102.72 1.5M
2022-01-28 96.88 98.55 94.91 98.50 0.9M
2022-01-27 97.94 99.70 96.44 96.89 1.2M
2022-01-26 99.00 101.25 95.94 97.06 1.1M
2022-01-25 97.87 98.17 95.37 97.06 1.5M
2022-01-24 95.75 99.66 93.91 99.48 1.8M
2022-01-21 99.98 100.56 97.86 98.27 3.0M
2022-01-20 102.49 104.10 99.72 99.98 1.1M
2022-01-19 106.27 107.35 102.10 102.16 1.1M
2022-01-18 105.05 106.44 104.07 105.60 1.1M
2022-01-14 105.65 107.02 105.13 106.64 0.6M
2022-01-13 110.71 111.85 107.03 107.28 0.8M
2022-01-12 110.73 111.38 108.28 110.14 0.8M
2022-01-11 108.25 110.57 105.39 109.98 1.1M
2022-01-10 105.92 108.00 103.59 107.77 1.4M
2022-01-07 109.80 110.25 106.62 106.69 0.8M
2022-01-06 109.78 110.49 108.04 109.99 1.0M
2022-01-05 115.92 117.59 109.18 109.32 1.6M
2022-01-04 113.14 116.72 113.00 116.15 0.9M
2022-01-03 114.75 115.89 111.94 112.27 0.9M