埃塞克斯信托

ESS
🏛️ 美国 →
267.66
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
2021-12-31 351.48 355.07 351.48 352.23 0.2M
2021-12-30 352.03 354.31 351.06 352.69 0.2M
2021-12-29 350.33 353.67 346.18 352.21 0.2M
2021-12-28 346.14 350.29 346.14 349.62 0.2M
2021-12-27 343.98 346.74 341.88 346.51 0.2M
2021-12-23 345.08 345.31 340.13 342.67 0.3M
2021-12-22 341.21 345.77 341.21 343.59 0.3M
2021-12-21 339.43 343.70 337.39 340.73 0.3M
2021-12-20 337.83 339.78 333.57 337.07 0.3M
2021-12-17 343.81 346.94 340.53 341.76 0.7M
2021-12-16 349.72 350.65 339.38 342.16 0.6M
2021-12-15 347.61 353.28 347.61 352.23 0.3M
2021-12-14 353.18 353.49 343.59 345.72 0.3M
2021-12-13 345.89 355.00 343.92 352.47 0.3M
2021-12-10 347.04 347.04 342.93 345.68 0.3M
2021-12-09 348.56 348.56 343.73 344.60 0.2M
2021-12-08 343.54 350.43 343.30 348.60 0.3M
2021-12-07 345.74 347.44 342.61 344.95 0.3M
2021-12-06 340.39 346.69 337.90 342.37 0.3M
2021-12-03 341.47 341.47 332.65 336.56 0.5M
2021-12-02 329.91 342.35 329.91 341.00 0.4M
2021-12-01 343.71 344.64 327.98 328.16 0.4M
2021-11-30 343.93 346.68 339.15 339.44 0.7M
2021-11-29 343.64 350.50 341.62 346.50 0.3M
2021-11-26 352.39 353.73 340.22 340.69 0.3M
2021-11-24 352.37 357.90 352.15 357.25 0.2M
2021-11-23 346.12 352.97 345.63 351.40 0.3M
2021-11-22 347.20 349.28 344.86 345.13 0.2M
2021-11-19 350.92 351.42 345.69 347.42 0.2M
2021-11-18 347.48 351.42 347.04 350.62 0.2M
2021-11-17 343.80 347.98 335.41 347.52 0.2M
2021-11-16 352.26 353.63 345.53 345.65 0.2M
2021-11-15 346.89 351.52 345.08 351.47 0.2M
2021-11-12 344.01 347.19 342.33 346.43 0.2M
2021-11-11 343.75 344.26 340.11 344.17 0.1M
2021-11-10 340.80 344.38 340.80 342.79 0.2M
2021-11-09 338.80 340.93 337.07 340.64 0.2M
2021-11-08 337.95 338.72 332.79 338.46 0.2M
2021-11-05 335.19 338.52 334.58 337.08 0.2M
2021-11-04 337.08 337.29 329.04 331.98 0.2M
2021-11-03 336.24 337.63 334.16 335.56 0.3M
2021-11-02 337.95 338.35 333.80 336.14 0.2M
2021-11-01 341.38 341.38 330.49 336.45 0.2M
2021-10-29 344.93 346.01 337.55 339.93 0.5M
2021-10-28 343.16 347.22 340.56 345.73 0.4M
2021-10-27 339.64 345.07 334.51 341.92 0.4M
2021-10-26 334.80 339.75 333.46 338.39 0.3M
2021-10-25 336.24 336.70 333.74 334.87 0.2M
2021-10-22 333.98 336.50 333.86 335.36 0.1M
2021-10-21 332.79 334.03 330.90 332.98 0.2M
2021-10-20 331.27 333.30 330.49 333.21 0.3M
2021-10-19 334.03 334.03 329.69 330.08 0.2M
2021-10-18 330.58 334.82 329.90 333.02 0.2M
2021-10-15 336.66 336.66 330.25 333.09 0.3M
2021-10-14 335.00 336.99 333.66 334.87 0.3M
2021-10-13 329.18 333.29 326.94 333.16 0.2M
2021-10-12 330.30 333.06 327.01 330.49 0.2M
2021-10-11 329.73 329.89 323.34 326.28 0.1M
2021-10-08 328.75 330.06 326.40 326.61 0.1M
2021-10-07 334.42 334.85 327.29 329.27 0.2M
2021-10-06 323.49 329.27 318.60 328.87 0.2M
2021-10-05 329.40 329.40 323.58 325.49 0.2M
2021-10-04 324.78 329.47 323.93 327.62 0.3M
2021-10-01 322.35 327.00 317.78 326.13 0.3M
2021-09-30 326.36 327.11 319.52 319.74 0.2M
2021-09-29 322.75 326.34 320.86 323.93 0.3M
2021-09-28 319.50 321.95 317.24 319.67 0.3M
2021-09-27 327.52 331.61 320.33 320.55 0.3M
2021-09-24 329.58 333.10 327.42 327.52 0.2M
2021-09-23 329.65 333.71 329.65 330.90 0.2M
2021-09-22 322.93 331.76 321.51 329.64 0.3M
2021-09-21 324.76 330.03 323.65 323.66 0.3M
2021-09-20 320.11 324.57 317.94 321.46 0.4M
2021-09-17 326.58 328.35 321.70 322.53 0.5M
2021-09-16 327.25 329.43 324.90 327.71 0.2M
2021-09-15 324.38 329.84 323.77 327.25 0.3M
2021-09-14 326.03 326.16 322.26 324.46 0.2M
2021-09-13 324.79 329.63 323.57 324.49 0.2M
2021-09-10 329.95 331.43 321.56 321.94 0.2M
2021-09-09 330.05 331.69 327.21 328.30 0.3M
2021-09-08 326.99 333.39 325.20 331.70 0.2M
2021-09-07 334.52 334.52 324.60 327.52 0.3M
2021-09-03 335.56 335.75 331.27 335.58 0.3M
2021-09-02 335.96 337.43 331.39 337.00 0.4M
2021-09-01 331.44 336.54 330.78 336.30 0.4M
2021-08-31 326.89 331.66 326.30 330.74 0.5M
2021-08-30 321.01 327.35 321.01 326.80 0.4M
2021-08-27 320.06 322.40 319.27 320.76 0.2M
2021-08-26 315.76 320.67 315.76 318.59 0.2M
2021-08-25 315.35 321.40 314.72 317.95 0.3M
2021-08-24 317.41 317.42 313.94 315.01 0.2M
2021-08-23 319.94 321.49 315.42 317.05 0.1M
2021-08-20 318.47 321.61 315.14 319.49 0.2M
2021-08-19 314.04 318.71 313.49 318.65 0.2M
2021-08-18 318.12 318.68 315.22 316.07 0.2M
2021-08-17 314.94 319.46 314.10 318.74 0.4M
2021-08-16 317.00 319.57 314.94 316.27 0.3M
2021-08-13 315.56 317.50 314.23 316.95 0.2M
2021-08-12 316.12 316.46 313.17 314.89 0.2M
2021-08-11 319.45 320.57 314.49 315.16 0.2M
2021-08-10 321.26 321.26 317.68 317.85 0.2M
2021-08-09 325.68 325.68 320.48 321.48 0.2M
2021-08-06 326.20 329.07 325.80 326.86 0.3M
2021-08-05 325.77 326.28 321.32 325.61 0.3M
2021-08-04 327.99 327.99 322.36 323.99 0.4M
2021-08-03 328.00 328.94 322.91 327.68 0.4M
2021-08-02 329.00 333.88 326.50 328.30 0.4M
2021-07-30 332.48 336.75 325.45 328.10 0.7M
2021-07-29 331.67 333.73 328.78 330.60 0.3M
2021-07-28 332.91 333.18 329.93 331.14 0.3M
2021-07-27 330.09 335.36 329.15 331.80 0.2M
2021-07-26 331.07 333.60 328.29 331.12 0.3M
2021-07-23 328.43 332.20 327.37 331.91 0.1M
2021-07-22 329.41 331.10 326.68 327.51 0.2M
2021-07-21 331.40 334.40 330.46 330.53 0.3M
2021-07-20 324.19 332.55 324.19 330.73 0.3M
2021-07-19 326.00 326.00 319.52 322.71 0.4M
2021-07-16 328.20 329.56 327.53 328.33 0.2M
2021-07-15 324.08 327.89 323.45 326.98 0.2M
2021-07-14 321.07 325.97 320.03 325.50 0.3M
2021-07-13 323.89 323.89 318.71 320.53 0.3M
2021-07-12 319.62 324.92 318.77 324.13 0.4M
2021-07-09 317.94 320.64 315.84 320.24 0.3M
2021-07-08 310.55 314.65 309.00 314.65 0.3M
2021-07-07 307.93 314.55 306.21 312.88 0.3M
2021-07-06 305.86 309.39 303.22 308.81 0.4M
2021-07-02 304.72 307.60 304.61 305.86 0.3M
2021-07-01 301.20 307.12 300.18 303.93 0.4M
2021-06-30 302.60 304.46 299.77 300.01 0.3M
2021-06-29 303.38 305.27 302.00 302.13 0.2M
2021-06-28 307.70 308.11 302.95 305.65 0.3M
2021-06-25 305.91 308.31 305.27 307.35 0.3M
2021-06-24 307.51 308.12 304.61 306.23 0.3M
2021-06-23 305.46 308.88 304.43 307.34 0.3M
2021-06-22 308.00 308.86 305.85 305.97 0.3M
2021-06-21 303.74 309.54 302.48 308.17 0.4M
2021-06-18 307.87 309.91 300.67 301.17 0.8M
2021-06-17 309.24 309.95 306.09 308.65 0.3M
2021-06-16 311.82 313.75 308.77 309.02 0.4M
2021-06-15 314.53 314.94 310.26 311.07 0.2M
2021-06-14 313.49 315.60 312.74 315.40 0.4M
2021-06-11 314.75 314.75 311.23 314.11 0.3M
2021-06-10 310.37 316.63 309.66 314.04 0.3M
2021-06-09 313.12 313.12 309.86 310.04 0.3M
2021-06-08 310.62 313.40 309.93 312.07 0.3M
2021-06-07 305.78 312.89 304.84 310.62 0.4M
2021-06-04 309.39 309.39 303.99 305.17 0.3M
2021-06-03 305.96 309.20 304.77 307.82 0.4M
2021-06-02 303.45 308.70 302.10 308.17 0.5M
2021-06-01 295.80 302.31 295.04 301.95 0.3M
2021-05-28 292.98 296.74 292.05 295.29 0.3M
2021-05-27 294.50 294.68 291.48 291.50 0.5M
2021-05-26 293.28 294.95 291.55 293.04 0.3M
2021-05-25 292.36 293.60 290.91 292.85 0.2M
2021-05-24 289.57 293.77 288.62 292.36 0.2M
2021-05-21 288.24 290.33 287.56 288.12 0.3M
2021-05-20 284.25 288.67 284.25 288.51 0.2M
2021-05-19 286.71 288.54 283.42 285.32 0.2M
2021-05-18 288.24 292.59 286.69 290.85 0.3M
2021-05-17 289.33 290.44 287.35 288.13 0.3M
2021-05-14 287.85 290.03 286.91 288.37 0.2M
2021-05-13 281.22 289.58 280.86 287.90 0.2M
2021-05-12 291.26 291.26 279.63 281.27 0.4M
2021-05-11 289.91 290.77 286.61 290.53 0.3M
2021-05-10 290.93 293.65 289.11 291.36 0.3M
2021-05-07 283.86 289.13 283.86 288.88 0.5M
2021-05-06 281.66 286.98 281.07 285.29 0.3M
2021-05-05 282.21 282.54 278.30 280.90 0.4M
2021-05-04 286.60 288.36 281.54 283.66 0.6M
2021-05-03 291.20 291.20 286.15 286.81 0.4M
2021-04-30 286.10 291.01 285.00 290.52 0.7M
2021-04-29 288.29 289.36 283.08 286.17 0.5M
2021-04-28 296.00 296.32 286.12 286.97 0.6M
2021-04-27 298.17 298.65 294.85 297.04 0.3M
2021-04-26 299.00 300.74 295.47 296.88 0.3M
2021-04-23 294.84 298.80 293.64 297.34 0.2M
2021-04-22 297.32 298.74 294.15 294.36 0.3M
2021-04-21 294.95 297.88 293.19 297.01 0.2M
2021-04-20 290.45 296.24 290.45 294.87 0.3M
2021-04-19 290.93 292.00 288.42 290.57 0.2M
2021-04-16 291.00 291.16 287.07 289.49 0.3M
2021-04-15 283.20 289.51 283.20 289.16 0.5M
2021-04-14 286.11 287.52 281.03 281.41 0.2M
2021-04-13 283.42 286.47 282.50 286.42 0.4M
2021-04-12 283.61 283.95 278.26 283.72 0.4M
2021-04-09 283.71 283.91 280.87 283.33 0.2M
2021-04-08 281.16 283.71 280.54 281.58 0.3M
2021-04-07 277.30 283.49 276.17 282.83 0.4M
2021-04-06 274.45 276.79 273.67 275.86 0.4M
2021-04-05 279.50 279.50 273.68 275.80 0.6M
2021-04-01 271.93 276.63 271.51 276.49 0.6M
2021-03-31 278.24 278.51 271.75 271.84 0.8M
2021-03-30 277.41 279.51 276.05 278.12 0.3M
2021-03-29 283.00 283.90 276.60 278.82 0.4M
2021-03-26 279.03 284.58 278.98 284.33 0.3M
2021-03-25 275.70 279.33 272.20 277.87 0.4M
2021-03-24 275.76 280.92 274.47 276.29 0.4M
2021-03-23 276.32 277.51 273.27 276.21 0.4M
2021-03-22 275.00 277.85 274.11 275.98 0.6M
2021-03-19 284.97 284.97 274.82 275.34 0.7M
2021-03-18 285.28 287.17 282.72 286.00 0.3M
2021-03-17 287.74 287.87 283.18 286.08 0.5M
2021-03-16 293.41 294.09 284.46 286.50 0.4M
2021-03-15 288.13 294.79 284.84 293.76 0.5M
2021-03-12 275.48 288.07 274.56 287.84 0.6M
2021-03-11 272.34 278.76 271.38 277.11 0.4M
2021-03-10 273.29 276.06 267.67 272.67 0.4M
2021-03-09 270.26 276.56 267.53 272.93 0.5M
2021-03-08 266.57 273.71 264.08 272.51 0.5M
2021-03-05 263.65 265.70 258.02 264.89 0.4M
2021-03-04 268.49 270.50 259.90 262.22 0.6M
2021-03-03 261.73 270.89 261.59 267.26 0.6M
2021-03-02 260.00 264.74 257.85 261.77 0.6M
2021-03-01 258.45 263.89 258.45 259.97 0.6M
2021-02-26 260.84 260.95 254.63 254.79 0.5M
2021-02-25 270.31 270.31 259.91 261.05 0.5M
2021-02-24 269.99 272.12 267.86 270.13 0.7M
2021-02-23 265.45 270.28 264.41 269.17 0.4M
2021-02-22 263.00 266.95 262.58 264.12 0.6M
2021-02-19 265.48 266.77 263.78 263.89 0.4M
2021-02-18 266.13 266.92 264.29 264.71 0.2M
2021-02-17 268.14 268.14 263.69 266.77 0.4M
2021-02-16 269.42 269.42 266.03 268.14 0.4M
2021-02-12 270.85 271.93 267.00 269.35 0.5M
2021-02-11 267.27 271.93 263.79 271.60 0.5M
2021-02-10 259.48 267.69 257.78 267.69 0.6M
2021-02-09 259.75 261.67 256.39 259.33 0.4M
2021-02-08 258.05 263.31 256.50 260.57 0.8M
2021-02-05 258.64 260.08 252.00 258.10 0.7M
2021-02-04 247.37 255.24 246.29 252.53 0.7M
2021-02-03 242.13 249.34 240.19 248.19 0.5M
2021-02-02 242.88 245.61 241.11 244.19 0.3M
2021-02-01 240.63 242.29 236.19 242.07 0.4M
2021-01-29 242.50 245.12 237.71 239.61 0.7M
2021-01-28 240.23 246.53 238.55 243.37 0.4M
2021-01-27 242.07 243.27 235.75 239.19 0.5M
2021-01-26 242.80 245.23 241.93 243.77 0.4M
2021-01-25 242.54 245.79 241.19 242.62 0.4M
2021-01-22 244.51 245.00 242.40 243.45 0.4M
2021-01-21 242.62 246.37 239.86 245.20 0.5M
2021-01-20 237.18 245.56 235.69 244.79 0.6M
2021-01-19 241.97 241.97 235.72 237.18 0.3M
2021-01-15 236.50 242.30 235.19 240.52 0.5M
2021-01-14 237.50 239.55 235.58 237.08 0.3M
2021-01-13 232.10 236.86 232.10 236.34 0.2M
2021-01-12 231.45 233.70 228.91 232.42 0.3M
2021-01-11 233.30 234.10 229.56 231.28 0.3M
2021-01-08 231.63 234.58 230.87 233.89 0.2M
2021-01-07 235.57 235.57 230.42 231.50 0.5M
2021-01-06 228.11 237.39 227.88 236.67 0.6M
2021-01-05 228.83 231.14 226.79 227.22 0.7M
2021-01-04 237.25 239.30 228.10 228.25 0.6M