广达公司

PWR
🏛️ 美国 →
414.42
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
2023-12-29 215.69 216.87 214.54 215.80 0.5M
2023-12-28 217.00 217.25 215.35 216.47 0.5M
2023-12-27 215.14 216.03 214.51 215.95 0.5M
2023-12-26 214.30 215.48 214.08 214.66 0.4M
2023-12-22 213.62 214.16 210.94 214.04 0.8M
2023-12-21 214.12 215.73 211.13 212.45 1.0M
2023-12-20 216.61 219.17 212.74 212.90 1.4M
2023-12-19 216.02 218.50 215.00 217.71 1.5M
2023-12-18 215.16 216.10 213.96 215.00 0.9M
2023-12-15 215.47 216.96 212.99 215.02 1.8M
2023-12-14 212.37 217.25 212.29 215.80 1.5M
2023-12-13 205.32 211.56 205.32 210.28 1.5M
2023-12-12 201.79 206.58 201.50 205.27 1.1M
2023-12-11 199.25 201.77 199.13 201.76 1.0M
2023-12-08 195.00 199.59 194.72 199.25 1.5M
2023-12-07 191.81 194.75 191.81 194.38 1.3M
2023-12-06 191.14 193.16 190.18 191.85 1.0M
2023-12-05 189.15 190.92 187.16 189.43 0.9M
2023-12-04 189.17 190.63 188.33 189.64 0.7M
2023-12-01 187.81 192.88 186.58 190.55 1.0M
2023-11-30 187.09 188.78 186.18 188.31 1.9M
2023-11-29 183.02 186.43 182.64 185.61 1.6M
2023-11-28 185.43 186.43 180.97 181.34 1.2M
2023-11-27 182.13 185.88 181.45 185.71 1.2M
2023-11-24 183.65 184.29 182.00 182.58 0.3M
2023-11-22 183.51 184.49 182.21 183.81 0.8M
2023-11-21 183.82 184.95 183.07 183.36 0.7M
2023-11-20 183.21 185.05 181.77 184.13 0.8M
2023-11-17 184.28 185.20 182.21 183.11 0.6M
2023-11-16 183.19 185.48 182.20 183.30 0.8M
2023-11-15 184.14 187.30 183.60 183.72 1.5M
2023-11-14 180.00 184.78 179.57 182.85 1.5M
2023-11-13 174.03 177.54 173.62 176.24 1.3M
2023-11-10 171.31 174.47 169.71 174.07 1.4M
2023-11-09 171.72 174.99 168.10 169.57 1.7M
2023-11-08 170.18 171.02 167.12 169.76 1.8M
2023-11-07 167.02 167.51 163.94 165.08 1.1M
2023-11-06 169.05 169.27 165.37 168.46 1.1M
2023-11-03 176.54 178.00 167.36 169.18 1.8M
2023-11-02 170.00 175.25 166.24 175.08 3.1M
2023-11-01 164.06 164.85 153.74 159.62 4.3M
2023-10-31 164.83 167.68 164.05 167.12 1.6M
2023-10-30 166.32 167.59 162.56 164.76 1.1M
2023-10-27 167.37 167.43 163.84 164.87 0.8M
2023-10-26 168.90 169.70 166.38 167.25 0.9M
2023-10-25 167.91 170.65 167.62 168.23 1.1M
2023-10-24 169.75 174.14 167.24 167.25 1.2M
2023-10-23 164.21 166.79 162.97 165.47 1.3M
2023-10-20 169.33 169.97 163.89 164.70 1.9M
2023-10-19 171.47 173.17 168.61 168.74 1.4M
2023-10-18 177.47 177.49 171.74 172.04 0.8M
2023-10-17 175.21 179.93 174.74 179.40 0.7M
2023-10-16 175.70 176.87 173.60 176.38 0.7M
2023-10-13 178.88 179.52 172.06 173.53 0.9M
2023-10-12 180.55 181.45 176.77 177.91 1.1M
2023-10-11 178.09 180.08 177.59 179.32 0.8M
2023-10-10 174.20 178.86 174.01 177.63 1.4M
2023-10-09 171.57 174.09 170.22 173.89 1.1M
2023-10-06 167.48 173.82 165.76 172.71 1.6M
2023-10-05 170.27 171.69 167.64 168.23 1.9M
2023-10-04 168.51 171.88 163.89 171.75 2.6M
2023-10-03 175.21 176.54 168.36 169.37 3.0M
2023-10-02 186.88 187.12 175.48 176.64 2.1M
2023-09-29 190.14 191.00 186.20 187.07 0.9M
2023-09-28 189.81 192.21 188.62 188.92 0.8M
2023-09-27 187.45 190.51 186.41 190.12 1.3M
2023-09-26 186.16 187.03 184.17 184.85 0.8M
2023-09-25 187.89 188.36 184.65 187.58 0.7M
2023-09-22 186.44 189.60 186.34 188.45 1.1M
2023-09-21 194.17 194.17 186.09 186.47 1.4M
2023-09-20 196.87 197.94 195.17 195.25 0.5M
2023-09-19 197.39 198.47 193.95 196.13 0.8M
2023-09-18 199.75 200.34 197.37 197.70 0.6M
2023-09-15 201.56 201.56 198.39 199.24 1.2M
2023-09-14 201.76 203.76 200.60 202.79 0.6M
2023-09-13 203.90 205.61 198.20 200.33 0.8M
2023-09-12 204.48 208.02 204.22 204.49 0.5M
2023-09-11 207.64 208.00 204.24 205.04 0.6M
2023-09-08 209.41 209.57 205.66 206.50 0.6M
2023-09-07 207.97 210.15 205.43 208.70 0.7M
2023-09-06 209.24 211.07 207.51 209.09 0.5M
2023-09-05 211.87 211.89 206.63 208.81 0.6M
2023-09-01 210.92 212.82 210.00 212.36 0.6M
2023-08-31 210.00 212.43 209.83 209.87 0.8M
2023-08-30 209.15 211.07 208.98 209.64 0.4M
2023-08-29 206.93 208.64 205.66 208.60 0.4M
2023-08-28 205.89 207.88 205.51 207.68 0.4M
2023-08-25 202.74 206.76 202.63 205.27 0.6M
2023-08-24 208.52 208.52 201.52 201.56 0.7M
2023-08-23 206.70 209.41 205.58 208.25 0.6M
2023-08-22 204.54 207.68 203.77 206.63 0.7M
2023-08-21 203.46 204.26 201.21 203.57 0.5M
2023-08-18 198.53 203.63 197.31 203.07 0.7M
2023-08-17 200.78 202.52 199.91 200.41 0.8M
2023-08-16 203.35 204.29 200.63 200.77 0.5M
2023-08-15 202.87 204.13 202.01 203.20 0.7M
2023-08-14 200.21 203.61 199.30 203.54 0.6M
2023-08-11 200.49 201.54 199.63 200.17 0.5M
2023-08-10 203.98 204.80 198.90 200.43 0.7M
2023-08-09 202.50 204.66 202.07 203.44 0.5M
2023-08-08 202.29 203.86 201.39 202.70 0.6M
2023-08-07 200.32 202.30 199.35 202.12 0.6M
2023-08-04 204.06 204.36 198.19 200.28 1.0M
2023-08-03 200.27 204.21 194.00 203.34 1.3M
2023-08-02 200.64 202.47 199.85 202.32 1.2M
2023-08-01 200.96 202.45 199.66 201.89 1.1M
2023-07-31 201.40 202.15 200.03 201.62 0.8M
2023-07-28 202.59 204.61 199.55 200.48 1.1M
2023-07-27 203.48 203.64 200.86 201.63 0.6M
2023-07-26 204.69 205.40 201.57 202.65 0.7M
2023-07-25 203.17 206.43 202.92 205.40 0.6M
2023-07-24 203.00 204.17 201.55 203.81 0.6M
2023-07-21 200.59 203.48 200.59 201.49 0.7M
2023-07-20 200.92 200.92 199.00 199.98 0.5M
2023-07-19 198.64 200.43 197.48 199.95 0.5M
2023-07-18 199.16 200.63 198.50 199.61 0.8M
2023-07-17 196.35 199.95 195.46 199.31 0.5M
2023-07-14 198.60 198.60 194.63 196.13 0.7M
2023-07-13 198.49 199.32 196.76 198.27 0.5M
2023-07-12 201.00 202.49 198.24 198.43 0.7M
2023-07-11 199.51 200.49 198.66 199.95 0.9M
2023-07-10 195.32 200.60 194.87 199.79 1.0M
2023-07-07 192.32 195.52 192.26 193.60 0.7M
2023-07-06 194.04 195.52 192.00 192.53 0.7M
2023-07-05 194.15 195.89 193.54 195.15 0.6M
2023-07-03 195.87 196.21 193.37 195.71 0.4M
2023-06-30 195.72 197.02 193.56 196.45 0.7M
2023-06-29 193.36 195.12 192.48 194.85 0.9M
2023-06-28 194.99 195.14 193.23 193.72 0.7M
2023-06-27 190.56 194.88 190.56 194.66 0.6M
2023-06-26 188.06 191.62 188.04 190.51 0.7M
2023-06-23 187.50 189.40 186.52 186.61 2.3M
2023-06-22 190.06 191.84 188.44 189.31 0.6M
2023-06-21 185.60 191.31 185.40 190.94 1.0M
2023-06-20 184.61 186.70 183.59 185.75 0.6M
2023-06-16 186.91 188.61 185.89 185.95 1.8M
2023-06-15 184.49 186.61 184.07 185.80 0.7M
2023-06-14 184.98 186.50 183.64 185.09 0.8M
2023-06-13 185.25 186.14 184.24 185.00 0.8M
2023-06-12 183.19 186.49 182.15 185.38 0.7M
2023-06-09 182.99 183.57 181.70 182.83 0.3M
2023-06-08 183.12 183.95 181.69 183.37 0.5M
2023-06-07 181.46 184.73 181.46 183.93 0.8M
2023-06-06 178.52 182.08 178.52 181.62 0.6M
2023-06-05 180.08 180.58 176.50 179.23 0.6M
2023-06-02 176.59 180.40 176.55 180.08 0.8M
2023-06-01 177.00 177.87 175.22 176.05 1.0M
2023-05-31 178.79 180.86 176.60 177.58 1.8M
2023-05-30 175.67 181.83 175.67 181.17 1.7M
2023-05-26 173.99 176.35 173.08 174.00 0.8M
2023-05-25 167.11 173.04 166.59 172.85 1.1M
2023-05-24 169.07 169.07 165.64 166.56 0.7M
2023-05-23 169.18 170.13 165.51 166.61 1.2M
2023-05-22 172.13 174.21 170.78 170.99 0.8M
2023-05-19 172.76 174.03 170.64 171.71 0.7M
2023-05-18 169.27 172.50 168.10 171.89 0.8M
2023-05-17 170.86 171.17 168.18 169.76 1.0M
2023-05-16 173.53 173.94 169.30 169.69 1.0M
2023-05-15 173.50 175.07 172.86 174.81 0.7M
2023-05-12 172.50 176.29 171.54 173.85 0.9M
2023-05-11 169.56 171.77 169.25 171.59 0.7M
2023-05-10 172.18 172.83 169.70 171.43 0.7M
2023-05-09 168.86 171.44 168.02 171.00 0.9M
2023-05-08 171.00 171.33 168.18 168.88 0.8M
2023-05-05 167.80 171.54 167.80 171.07 0.9M
2023-05-04 166.98 169.47 160.60 165.35 1.2M
2023-05-03 168.93 170.96 168.21 168.22 0.9M
2023-05-02 168.45 168.50 164.99 168.12 0.7M
2023-05-01 169.77 171.94 168.73 169.21 0.7M
2023-04-28 169.07 170.82 168.65 169.64 0.7M
2023-04-27 165.44 169.38 164.94 168.97 0.8M
2023-04-26 166.00 167.22 163.47 164.07 0.6M
2023-04-25 166.59 168.08 166.26 167.22 0.6M
2023-04-24 166.78 169.11 166.49 168.27 0.5M
2023-04-21 167.17 167.24 165.22 165.80 0.5M
2023-04-20 165.00 168.09 164.26 167.29 0.5M
2023-04-19 166.67 167.69 165.30 166.01 0.4M
2023-04-18 167.35 168.30 166.77 167.79 0.7M
2023-04-17 166.19 167.45 165.81 166.85 0.4M
2023-04-14 164.87 166.69 164.55 166.02 0.4M
2023-04-13 165.26 166.01 162.96 165.04 0.8M
2023-04-12 164.98 166.60 164.33 165.00 0.9M
2023-04-11 161.64 163.81 161.64 163.73 0.8M
2023-04-10 158.33 161.73 158.18 161.54 0.9M
2023-04-06 159.21 161.11 159.08 159.13 0.7M
2023-04-05 161.64 161.83 157.91 159.91 1.1M
2023-04-04 166.35 166.89 161.89 162.65 0.8M
2023-04-03 166.88 167.49 163.92 165.79 0.7M
2023-03-31 167.00 167.73 165.56 166.64 0.9M
2023-03-30 166.85 167.22 165.48 166.52 0.7M
2023-03-29 164.95 165.50 163.72 165.46 0.7M
2023-03-28 162.85 164.67 162.25 163.28 0.9M
2023-03-27 162.70 163.71 160.29 162.45 0.8M
2023-03-24 156.98 161.85 154.86 160.78 1.2M
2023-03-23 158.83 161.84 157.26 158.97 0.8M
2023-03-22 160.96 163.33 158.50 158.56 0.8M
2023-03-21 159.86 162.12 158.44 161.62 0.8M
2023-03-20 155.79 158.44 155.27 157.29 1.0M
2023-03-17 157.48 157.80 152.89 155.10 1.6M
2023-03-16 153.76 158.06 152.00 157.21 0.9M
2023-03-15 157.23 158.56 151.70 155.34 1.4M
2023-03-14 159.17 161.12 157.56 159.74 0.9M
2023-03-13 155.27 157.96 154.85 155.87 0.9M
2023-03-10 160.18 160.36 155.99 157.35 1.7M
2023-03-09 163.20 164.28 159.62 160.55 0.6M
2023-03-08 162.75 163.66 160.98 162.43 0.8M
2023-03-07 163.70 164.65 162.16 162.97 0.6M
2023-03-06 162.44 164.89 160.85 163.37 0.8M
2023-03-03 162.57 163.83 160.31 163.12 0.8M
2023-03-02 158.85 160.75 157.97 160.05 0.7M
2023-03-01 161.92 163.38 158.99 159.65 1.0M
2023-02-28 162.91 164.01 161.29 161.40 1.2M
2023-02-27 162.44 164.79 160.86 162.90 0.9M
2023-02-24 158.21 163.12 157.12 160.64 1.5M
2023-02-23 160.00 168.75 158.23 159.62 2.9M
2023-02-22 149.16 149.98 147.33 148.40 1.2M
2023-02-21 153.96 154.64 148.15 148.70 1.1M
2023-02-17 154.93 157.06 154.74 154.90 0.9M
2023-02-16 154.82 158.55 154.00 155.32 0.9M
2023-02-15 153.25 156.37 152.43 156.00 0.7M
2023-02-14 153.73 155.62 152.22 154.20 0.8M
2023-02-13 151.43 154.46 150.51 154.29 0.6M
2023-02-10 152.39 154.00 150.35 151.34 1.1M
2023-02-09 153.22 154.00 151.74 152.46 1.3M
2023-02-08 152.99 154.62 152.19 152.36 1.0M
2023-02-07 152.35 154.04 150.50 153.57 0.6M
2023-02-06 151.84 153.37 151.43 152.72 0.7M
2023-02-03 150.81 153.75 150.40 152.43 0.9M
2023-02-02 153.59 154.21 149.54 151.68 1.0M
2023-02-01 151.51 154.38 150.85 152.87 0.6M
2023-01-31 149.43 152.24 148.77 152.19 0.7M
2023-01-30 149.53 151.18 148.42 149.10 0.7M
2023-01-27 149.72 151.13 149.28 150.00 0.6M
2023-01-26 149.65 150.17 147.42 150.06 0.8M
2023-01-25 150.00 150.03 145.65 148.89 0.9M
2023-01-24 148.83 153.57 148.18 151.51 0.8M
2023-01-23 147.44 149.78 147.00 149.55 0.8M
2023-01-20 143.75 146.38 143.22 146.24 0.9M
2023-01-19 143.13 144.32 142.18 143.49 1.7M
2023-01-18 148.78 150.59 143.34 144.30 0.8M
2023-01-17 148.50 150.34 147.87 148.27 0.8M
2023-01-13 147.19 149.17 146.47 148.50 0.8M
2023-01-12 141.55 147.98 141.20 147.81 1.2M
2023-01-11 141.04 143.67 139.97 140.69 0.9M
2023-01-10 138.01 139.63 138.01 139.51 0.9M
2023-01-09 139.49 142.97 138.22 138.64 0.8M
2023-01-06 137.75 140.96 136.77 139.12 0.9M
2023-01-05 138.00 139.46 134.61 135.57 1.1M
2023-01-04 140.84 141.40 137.88 138.55 0.9M
2023-01-03 142.86 143.33 139.16 140.61 0.8M