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
2024-12-31 318.92 320.05 315.72 316.05 0.7M
2024-12-30 319.12 322.40 313.82 318.98 1.1M
2024-12-27 328.15 329.39 320.39 323.14 0.6M
2024-12-26 330.17 331.37 326.71 330.62 0.3M
2024-12-24 329.81 330.81 327.28 330.81 1.2M
2024-12-23 327.34 328.43 323.54 327.38 0.6M
2024-12-20 319.58 330.92 319.32 328.41 2.1M
2024-12-19 324.90 328.68 319.21 322.59 1.0M
2024-12-18 339.15 339.15 319.63 320.62 1.3M
2024-12-17 340.00 341.67 332.97 336.43 1.1M
2024-12-16 337.60 343.44 336.58 342.50 1.1M
2024-12-13 336.83 341.00 334.79 337.60 1.1M
2024-12-12 332.09 336.82 332.09 336.10 1.0M
2024-12-11 326.71 334.29 323.13 334.25 1.3M
2024-12-10 322.64 324.78 317.03 319.90 0.9M
2024-12-09 333.93 335.59 320.99 321.98 1.0M
2024-12-06 336.81 337.12 330.51 332.47 1.1M
2024-12-05 333.48 339.09 330.13 334.97 1.2M
2024-12-04 339.25 339.25 330.01 333.66 1.2M
2024-12-03 342.15 343.48 338.53 339.74 0.8M
2024-12-02 345.00 347.20 341.77 342.33 0.7M
2024-11-29 347.27 348.50 343.99 344.52 0.4M
2024-11-27 347.94 349.03 340.75 343.94 0.5M
2024-11-26 346.16 350.19 341.66 346.60 0.9M
2024-11-25 343.31 344.45 337.05 342.92 1.2M
2024-11-22 340.76 343.70 337.94 341.92 0.9M
2024-11-21 335.92 342.28 334.70 340.01 1.0M
2024-11-20 332.28 333.02 327.61 332.34 0.8M
2024-11-19 324.82 332.81 323.04 330.78 0.8M
2024-11-18 323.31 332.05 321.71 328.41 0.9M
2024-11-15 320.37 325.29 320.00 323.33 0.9M
2024-11-14 327.08 328.38 322.86 323.87 0.8M
2024-11-13 329.03 333.81 325.11 326.88 0.9M
2024-11-12 329.15 331.32 322.65 327.27 0.6M
2024-11-11 335.00 335.00 327.11 329.69 1.1M
2024-11-08 319.98 333.24 319.19 330.98 1.3M
2024-11-07 312.15 320.99 311.36 320.86 1.1M
2024-11-06 310.00 312.19 298.08 310.82 2.5M
2024-11-05 307.64 315.97 306.59 314.62 0.8M
2024-11-04 304.76 308.68 301.56 304.32 0.7M
2024-11-01 305.52 309.57 301.69 303.50 0.9M
2024-10-31 299.14 307.32 293.26 301.63 1.4M
2024-10-30 311.34 315.88 310.96 311.63 0.9M
2024-10-29 312.00 314.03 309.77 313.43 0.6M
2024-10-28 310.72 315.30 309.90 313.36 0.8M
2024-10-25 310.94 311.13 306.38 308.17 0.7M
2024-10-24 308.83 310.97 306.93 309.87 0.6M
2024-10-23 313.16 314.99 305.29 306.63 0.9M
2024-10-22 314.86 315.90 310.67 312.97 0.5M
2024-10-21 314.57 317.91 313.76 317.64 0.5M
2024-10-18 314.10 314.71 310.63 314.27 0.4M
2024-10-17 316.20 316.28 311.65 313.14 0.6M
2024-10-16 307.36 313.76 306.37 312.22 0.5M
2024-10-15 311.06 312.34 304.07 305.54 0.6M
2024-10-14 310.43 313.56 309.42 310.98 0.4M
2024-10-11 306.35 310.06 303.45 309.42 0.4M
2024-10-10 305.18 308.00 301.87 306.99 0.6M
2024-10-09 309.10 311.34 305.33 307.61 0.6M
2024-10-08 309.61 312.52 308.25 308.67 0.8M
2024-10-07 301.35 308.31 301.35 307.51 0.8M
2024-10-04 305.00 306.46 301.00 305.72 0.6M
2024-10-03 298.96 300.57 295.18 298.40 0.8M
2024-10-02 295.04 299.60 293.41 299.09 0.5M
2024-10-01 298.00 298.70 292.61 296.05 0.6M
2024-09-30 296.74 299.30 295.00 298.15 0.7M
2024-09-27 298.00 301.30 295.20 296.74 0.8M
2024-09-26 301.40 306.50 294.85 296.36 0.8M
2024-09-25 299.02 302.24 296.83 297.94 1.0M
2024-09-24 296.05 298.49 294.46 298.24 0.7M
2024-09-23 293.41 298.19 291.16 296.13 0.9M
2024-09-20 286.97 293.80 281.60 290.89 1.3M
2024-09-19 281.48 291.71 277.53 289.73 1.0M
2024-09-18 274.05 279.47 271.96 272.06 0.6M
2024-09-17 274.08 275.77 270.39 273.92 0.4M
2024-09-16 270.65 272.75 267.40 271.54 0.4M
2024-09-13 270.45 272.70 268.16 269.54 0.5M
2024-09-12 264.93 270.37 263.37 268.50 0.7M
2024-09-11 251.96 264.22 250.50 263.09 0.9M
2024-09-10 250.41 251.41 246.91 250.03 0.7M
2024-09-09 251.49 252.52 248.06 250.06 0.7M
2024-09-06 252.12 254.86 247.08 247.92 0.6M
2024-09-05 254.92 255.13 250.15 251.39 0.8M
2024-09-04 255.91 257.67 253.65 255.67 0.7M
2024-09-03 270.89 272.59 255.76 257.60 1.3M
2024-08-30 271.91 275.67 270.47 275.13 0.7M
2024-08-29 269.00 276.32 266.47 271.05 0.6M
2024-08-28 270.36 271.47 266.96 267.50 0.6M
2024-08-27 269.86 272.04 266.00 270.36 0.4M
2024-08-26 273.28 276.31 270.37 271.01 0.4M
2024-08-23 269.54 274.41 266.93 273.17 0.5M
2024-08-22 269.66 271.00 265.88 267.80 0.5M
2024-08-21 266.63 272.54 265.27 269.36 0.9M
2024-08-20 268.06 269.53 264.23 266.86 0.5M
2024-08-19 265.94 268.33 262.90 268.10 0.5M
2024-08-16 267.92 269.99 263.63 265.89 0.5M
2024-08-15 266.91 270.67 265.20 267.94 0.6M
2024-08-14 263.04 264.37 260.24 263.47 0.8M
2024-08-13 262.73 264.23 256.38 262.00 0.7M
2024-08-12 260.84 262.56 257.55 260.04 0.7M
2024-08-09 262.85 265.00 256.42 259.62 0.8M
2024-08-08 253.49 263.27 249.37 262.80 1.2M
2024-08-07 254.96 257.32 248.05 248.50 1.3M
2024-08-06 243.02 252.25 240.01 248.03 1.0M
2024-08-05 230.00 242.57 227.11 239.58 1.6M
2024-08-02 247.68 248.42 240.04 240.92 1.8M
2024-08-01 261.01 266.10 249.85 254.88 1.7M
2024-07-31 259.90 270.79 258.05 265.38 1.4M
2024-07-30 257.00 261.24 249.81 251.60 0.9M
2024-07-29 257.60 261.63 254.16 256.22 0.7M
2024-07-26 254.35 259.15 253.75 256.73 0.6M
2024-07-25 253.50 254.44 246.18 248.81 1.1M
2024-07-24 261.11 262.21 250.74 251.92 0.8M
2024-07-23 267.50 270.20 262.85 264.46 1.0M
2024-07-22 261.94 267.81 260.91 267.71 0.8M
2024-07-19 266.83 266.83 257.25 258.56 1.1M
2024-07-18 262.92 265.63 255.00 264.71 2.2M
2024-07-17 256.78 259.27 244.21 244.94 1.8M
2024-07-16 259.58 261.92 253.28 259.37 1.3M
2024-07-15 266.78 266.91 256.87 257.24 1.3M
2024-07-12 267.59 271.38 265.00 268.81 0.8M
2024-07-11 260.55 265.26 260.55 264.14 0.8M
2024-07-10 254.79 258.33 251.92 257.87 0.6M
2024-07-09 254.66 256.98 254.00 254.79 0.6M
2024-07-08 254.21 256.99 252.65 254.66 0.6M
2024-07-05 253.63 254.79 248.68 252.53 0.6M
2024-07-03 249.03 255.09 248.03 254.60 0.6M
2024-07-02 247.61 249.70 245.17 247.78 1.0M
2024-07-01 255.96 256.28 246.15 247.61 1.4M
2024-06-28 266.39 267.63 251.57 254.09 2.2M
2024-06-27 267.48 267.94 264.86 267.06 0.7M
2024-06-26 270.93 271.18 264.80 266.57 0.9M
2024-06-25 273.36 273.61 268.75 272.97 0.7M
2024-06-24 273.65 277.07 271.00 274.23 0.8M
2024-06-21 273.09 274.51 266.11 274.00 1.4M
2024-06-20 281.20 282.97 272.06 273.97 0.9M
2024-06-18 276.58 282.68 276.36 281.20 0.7M
2024-06-17 272.90 278.82 272.12 276.58 0.6M
2024-06-14 273.63 274.62 269.11 273.29 0.8M
2024-06-13 276.24 278.00 273.01 276.70 0.5M
2024-06-12 275.53 281.60 275.04 276.79 0.7M
2024-06-11 270.23 272.00 267.01 271.56 0.7M
2024-06-10 269.00 272.30 267.00 271.57 0.6M
2024-06-07 266.98 271.08 265.42 269.32 0.5M
2024-06-06 275.67 278.42 266.55 267.28 0.8M
2024-06-05 270.45 276.47 270.12 275.93 0.8M
2024-06-04 270.99 271.97 265.40 270.02 1.3M
2024-06-03 278.27 279.40 265.02 271.97 1.0M
2024-05-31 281.10 284.32 269.61 275.94 1.9M
2024-05-30 278.13 281.37 277.01 279.76 0.6M
2024-05-29 276.25 281.80 276.25 277.97 0.9M
2024-05-28 286.87 286.87 278.74 279.64 1.3M
2024-05-24 278.00 285.97 278.00 283.43 1.2M
2024-05-23 275.79 281.08 273.12 276.55 2.1M
2024-05-22 272.96 274.13 268.45 271.10 0.6M
2024-05-21 266.28 272.68 266.28 272.05 0.8M
2024-05-20 264.40 268.57 264.40 267.66 0.7M
2024-05-17 266.84 266.84 262.73 264.40 0.8M
2024-05-16 269.72 271.16 263.74 263.82 0.7M
2024-05-15 265.51 271.54 265.50 270.79 0.8M
2024-05-14 266.18 268.12 260.15 263.36 1.0M
2024-05-13 272.00 273.00 265.15 265.43 0.7M
2024-05-10 272.54 272.87 267.81 271.48 0.9M
2024-05-09 266.43 271.91 264.99 270.17 1.0M
2024-05-08 265.84 266.99 263.88 264.98 1.0M
2024-05-07 270.62 271.97 266.81 266.88 1.1M
2024-05-06 259.86 270.42 259.47 269.50 1.4M
2024-05-03 257.46 257.87 251.29 256.33 1.0M
2024-05-02 245.00 257.81 245.00 255.00 1.4M
2024-05-01 258.00 260.74 252.91 256.01 1.2M
2024-04-30 260.90 264.89 257.64 258.56 1.1M
2024-04-29 263.97 265.71 261.33 262.34 0.9M
2024-04-26 256.33 262.91 255.20 261.66 1.2M
2024-04-25 251.28 256.26 247.74 255.19 0.6M
2024-04-24 253.85 259.41 251.63 253.18 1.0M
2024-04-23 248.12 252.54 246.30 251.95 0.8M
2024-04-22 246.03 248.49 243.60 245.56 0.7M
2024-04-19 246.66 248.21 242.61 243.26 1.1M
2024-04-18 246.92 251.61 244.47 245.68 1.1M
2024-04-17 249.07 250.26 243.02 245.96 0.9M
2024-04-16 247.75 250.08 245.30 248.69 0.8M
2024-04-15 258.71 259.71 248.27 248.89 0.8M
2024-04-12 255.99 257.87 252.94 254.69 0.6M
2024-04-11 254.19 258.23 251.95 258.00 0.6M
2024-04-10 250.65 257.04 249.31 254.30 0.7M
2024-04-09 263.19 263.52 253.65 256.40 1.0M
2024-04-08 263.95 264.39 260.73 262.26 0.5M
2024-04-05 259.49 265.00 259.49 263.20 0.7M
2024-04-04 264.95 265.82 256.88 258.29 1.0M
2024-04-03 255.28 263.11 255.28 262.29 0.9M
2024-04-02 256.93 256.93 252.69 256.10 0.9M
2024-04-01 259.86 260.37 257.03 259.26 0.8M
2024-03-28 259.69 261.34 259.06 259.80 0.7M
2024-03-27 261.94 262.01 258.40 259.75 0.6M
2024-03-26 257.04 260.60 256.01 259.18 1.1M
2024-03-25 255.50 256.51 253.15 255.54 0.7M
2024-03-22 256.59 257.52 255.21 255.92 0.9M
2024-03-21 252.25 256.45 251.14 256.30 1.0M
2024-03-20 246.00 250.38 245.67 249.51 0.8M
2024-03-19 243.36 246.70 242.61 246.39 0.6M
2024-03-18 245.00 246.96 242.68 243.81 0.5M
2024-03-15 240.07 243.99 240.07 242.75 1.0M
2024-03-14 244.34 245.43 239.82 242.36 0.7M
2024-03-13 241.50 243.03 240.51 241.83 0.5M
2024-03-12 239.61 242.51 237.82 241.77 0.8M
2024-03-11 240.78 242.14 236.57 239.14 0.8M
2024-03-08 243.51 245.18 240.51 242.06 0.8M
2024-03-07 243.50 245.42 242.49 244.32 0.9M
2024-03-06 240.97 243.58 240.57 241.80 0.7M
2024-03-05 241.81 243.95 239.14 239.71 1.1M
2024-03-04 242.27 245.41 240.56 243.34 0.8M
2024-03-01 239.92 242.54 238.98 240.89 0.8M
2024-02-29 239.81 242.15 236.85 241.51 1.7M
2024-02-28 239.91 239.91 236.51 238.63 0.7M
2024-02-27 239.02 241.07 236.19 239.57 1.2M
2024-02-26 234.38 239.00 233.22 235.64 1.3M
2024-02-23 235.51 237.31 230.72 234.39 1.5M
2024-02-22 222.20 235.99 221.07 232.93 2.3M
2024-02-21 207.87 212.07 206.58 211.22 1.1M
2024-02-20 208.48 209.36 206.61 209.20 1.0M
2024-02-16 214.04 214.12 211.01 211.44 0.7M
2024-02-15 213.91 214.49 210.75 214.06 0.7M
2024-02-14 208.84 212.95 207.95 212.64 0.9M
2024-02-13 207.67 209.00 205.82 206.84 0.7M
2024-02-12 209.37 212.12 209.37 211.60 0.7M
2024-02-09 208.00 211.00 206.43 210.11 0.7M
2024-02-08 208.83 211.78 207.07 207.77 0.8M
2024-02-07 207.59 210.94 206.20 208.90 1.0M
2024-02-06 202.14 206.29 200.23 206.11 1.0M
2024-02-05 202.39 204.07 200.51 202.19 0.9M
2024-02-02 198.73 206.09 197.46 204.50 1.1M
2024-02-01 195.64 201.37 195.58 200.26 1.1M
2024-01-31 197.46 197.71 193.52 194.05 1.2M
2024-01-30 196.21 197.57 194.48 197.25 1.3M
2024-01-29 196.00 197.63 194.90 197.06 1.0M
2024-01-26 198.40 198.65 194.42 196.30 0.9M
2024-01-25 195.69 198.67 193.50 197.99 1.1M
2024-01-24 196.28 196.89 192.62 193.28 1.2M
2024-01-23 204.46 204.46 187.27 195.56 3.3M
2024-01-22 203.23 204.51 202.21 203.46 0.7M
2024-01-19 203.00 203.43 199.41 202.43 0.6M
2024-01-18 201.27 203.50 200.06 201.91 0.5M
2024-01-17 199.06 201.02 198.98 200.16 0.4M
2024-01-16 200.95 202.26 200.30 201.37 0.6M
2024-01-12 203.67 203.67 201.56 202.46 0.5M
2024-01-11 203.93 204.09 200.66 202.47 0.7M
2024-01-10 203.77 204.33 200.14 203.64 0.7M
2024-01-09 203.62 204.41 201.36 204.10 0.6M
2024-01-08 199.08 205.96 198.04 205.57 1.1M
2024-01-05 199.47 201.32 198.13 199.08 0.7M
2024-01-04 200.94 202.84 199.74 200.07 1.3M
2024-01-03 204.04 205.57 201.43 201.74 1.4M
2024-01-02 213.59 214.83 208.27 209.27 1.1M