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
2022-12-30 211.10 212.51 209.37 211.92 0.4M
2022-12-29 210.80 214.94 210.00 214.27 0.4M
2022-12-28 211.61 213.45 209.23 209.23 0.5M
2022-12-27 211.24 211.75 209.41 210.94 0.3M
2022-12-23 208.24 211.65 207.59 211.65 0.3M
2022-12-22 206.91 209.96 206.20 208.93 0.7M
2022-12-21 209.00 210.90 207.15 208.85 0.5M
2022-12-20 206.77 208.25 205.24 207.50 0.4M
2022-12-19 211.26 211.86 206.74 208.57 0.4M
2022-12-16 213.27 214.66 210.43 212.12 1.0M
2022-12-15 219.10 220.68 217.07 218.26 0.6M
2022-12-14 222.91 226.88 219.86 220.94 0.7M
2022-12-13 223.93 225.25 219.44 223.21 0.9M
2022-12-12 214.99 218.84 212.56 218.61 0.5M
2022-12-09 213.45 216.55 213.45 214.79 0.3M
2022-12-08 213.84 217.44 213.42 213.89 0.3M
2022-12-07 210.57 214.51 210.50 212.90 0.5M
2022-12-06 215.79 216.19 210.76 211.08 0.5M
2022-12-05 215.43 217.01 214.02 214.38 0.4M
2022-12-02 218.44 219.67 217.29 217.72 0.4M
2022-12-01 224.01 224.01 217.36 219.91 0.5M
2022-11-30 212.97 220.48 210.60 220.38 0.8M
2022-11-29 209.29 214.50 209.29 214.49 0.5M
2022-11-28 212.29 213.56 209.80 210.46 0.6M
2022-11-25 213.12 213.72 211.82 212.61 0.1M
2022-11-23 212.72 213.84 209.89 211.86 0.3M
2022-11-22 213.54 214.17 211.86 213.74 0.3M
2022-11-21 210.99 214.30 210.02 213.52 0.5M
2022-11-18 211.05 211.59 207.94 211.59 0.9M
2022-11-17 206.85 208.61 205.76 207.52 0.5M
2022-11-16 210.87 214.17 208.58 210.02 0.6M
2022-11-15 214.01 214.27 208.84 212.18 0.9M
2022-11-14 213.79 215.16 210.28 210.47 0.9M
2022-11-11 217.67 219.04 211.58 215.30 0.9M
2022-11-10 215.00 219.04 213.75 218.56 1.3M
2022-11-09 208.10 209.28 205.83 207.34 0.7M
2022-11-08 209.71 210.92 206.64 207.95 0.7M
2022-11-07 214.24 215.54 208.63 209.48 0.7M
2022-11-04 214.85 217.79 208.71 214.24 0.6M
2022-11-03 213.02 216.39 210.66 213.99 0.8M
2022-11-02 219.76 224.99 216.19 216.32 0.5M
2022-11-01 224.43 224.43 220.85 221.39 0.6M
2022-10-31 221.12 224.30 220.00 222.24 1.1M
2022-10-28 220.11 222.60 218.38 222.24 1.0M
2022-10-27 224.49 228.94 219.58 221.57 1.2M
2022-10-26 235.28 237.71 227.58 228.26 0.7M
2022-10-25 228.67 236.61 228.67 236.45 0.4M
2022-10-24 230.49 230.85 225.86 227.64 0.4M
2022-10-21 227.47 230.77 223.90 227.78 0.5M
2022-10-20 227.91 231.05 225.66 226.72 0.5M
2022-10-19 230.40 232.00 226.38 227.12 0.3M
2022-10-18 234.28 237.31 231.16 233.28 0.3M
2022-10-17 227.34 232.29 225.08 231.27 0.3M
2022-10-14 232.57 232.79 221.93 222.62 0.5M
2022-10-13 219.85 230.65 218.83 229.20 0.6M
2022-10-12 226.51 226.59 223.06 224.02 0.6M
2022-10-11 222.13 228.08 220.47 226.85 0.6M
2022-10-10 222.00 223.53 219.16 221.44 0.7M
2022-10-07 226.83 228.23 220.25 221.21 0.5M
2022-10-06 236.00 237.27 228.64 228.69 0.5M
2022-10-05 242.66 242.66 234.56 236.35 0.5M
2022-10-04 248.13 249.67 242.63 245.52 0.7M
2022-10-03 245.97 248.20 242.26 246.80 0.4M
2022-09-30 241.18 244.14 238.53 242.23 0.8M
2022-09-29 240.30 241.72 236.01 238.66 0.5M
2022-09-28 240.86 246.22 238.17 244.70 0.7M
2022-09-27 242.24 244.52 238.24 238.35 0.4M
2022-09-26 247.13 247.13 237.89 240.98 0.4M
2022-09-23 245.93 252.42 244.64 248.08 0.4M
2022-09-22 246.59 249.47 244.36 248.06 0.3M
2022-09-21 253.57 254.11 247.61 247.63 0.4M
2022-09-20 255.99 255.99 248.72 251.10 0.6M
2022-09-19 257.36 258.49 252.94 257.52 0.5M
2022-09-16 261.13 261.32 256.43 261.06 0.7M
2022-09-15 263.67 265.43 260.71 260.93 0.4M
2022-09-14 266.89 267.09 261.79 264.59 0.4M
2022-09-13 273.74 274.61 266.98 268.12 0.5M
2022-09-12 278.93 279.96 277.33 278.38 0.3M
2022-09-09 275.39 280.52 273.49 278.26 0.3M
2022-09-08 273.03 276.06 271.10 275.28 0.2M
2022-09-07 270.45 274.44 269.79 274.40 0.2M
2022-09-06 267.14 270.54 266.69 269.78 0.2M
2022-09-02 269.37 270.88 265.65 265.98 0.3M
2022-09-01 263.73 268.20 261.27 268.00 0.4M
2022-08-31 268.54 269.37 264.47 265.06 0.4M
2022-08-30 270.44 271.34 265.76 266.33 0.3M
2022-08-29 273.16 273.97 270.34 270.41 0.3M
2022-08-26 283.62 284.20 274.78 274.80 0.4M
2022-08-25 280.29 283.54 279.29 283.54 0.3M
2022-08-24 278.40 280.67 276.96 280.28 0.4M
2022-08-23 283.41 283.99 276.53 277.69 0.3M
2022-08-22 286.84 287.95 279.65 284.44 0.3M
2022-08-19 292.14 292.34 288.83 290.01 0.5M
2022-08-18 297.88 298.08 291.84 293.29 0.4M
2022-08-17 296.19 299.20 295.48 297.53 0.2M
2022-08-16 295.28 300.33 294.33 298.47 0.2M
2022-08-15 297.12 298.97 295.00 296.99 0.2M
2022-08-12 295.00 297.47 293.70 297.13 0.2M
2022-08-11 292.73 295.41 291.20 292.75 0.4M
2022-08-10 290.00 291.62 286.43 291.20 0.4M
2022-08-09 281.05 286.31 281.05 286.14 0.4M
2022-08-08 281.62 283.61 280.51 280.83 0.3M
2022-08-05 276.47 278.99 275.00 278.75 0.2M
2022-08-04 277.83 278.21 273.60 278.05 0.5M
2022-08-03 277.87 281.65 274.49 275.47 0.3M
2022-08-02 279.66 281.82 275.83 276.87 0.5M
2022-08-01 284.58 285.60 279.56 279.89 0.3M
2022-07-29 285.37 287.50 282.91 286.53 1.0M
2022-07-28 278.65 285.69 277.34 284.80 0.4M
2022-07-27 272.57 281.37 272.57 277.30 0.5M
2022-07-26 274.07 275.78 272.84 273.69 0.4M
2022-07-25 272.98 275.58 272.50 273.81 0.4M
2022-07-22 271.12 273.89 268.88 273.81 0.5M
2022-07-21 267.67 269.79 265.74 269.61 0.3M
2022-07-20 266.16 270.84 265.73 268.17 0.4M
2022-07-19 264.96 267.31 262.25 266.59 0.5M
2022-07-18 266.00 267.21 261.43 262.58 0.3M
2022-07-15 265.87 266.84 261.78 265.45 0.3M
2022-07-14 257.50 261.77 257.50 261.28 0.5M
2022-07-13 261.54 263.75 257.79 261.66 0.3M
2022-07-12 260.74 266.09 260.74 264.07 0.3M
2022-07-11 261.94 263.07 260.13 262.61 0.3M
2022-07-08 266.06 266.40 261.66 262.92 0.3M
2022-07-07 268.19 269.38 264.56 266.07 0.5M
2022-07-06 265.72 267.85 262.95 266.02 0.5M
2022-07-05 264.94 266.07 257.87 264.50 0.4M
2022-07-01 261.92 267.80 261.71 266.73 0.5M
2022-06-30 260.16 265.90 257.75 261.51 0.9M
2022-06-29 261.43 262.92 259.74 262.35 0.3M
2022-06-28 266.86 270.55 263.92 264.02 0.4M
2022-06-27 261.70 269.53 260.39 266.25 0.5M
2022-06-24 260.05 262.62 259.70 261.71 0.6M
2022-06-23 257.04 260.74 256.85 259.44 0.5M
2022-06-22 252.61 258.83 252.32 255.93 0.6M
2022-06-21 256.97 260.37 255.10 255.47 0.7M
2022-06-17 255.57 258.39 253.26 256.08 1.0M
2022-06-16 250.62 255.02 250.62 253.94 0.5M
2022-06-15 258.43 261.90 253.90 257.23 0.6M
2022-06-14 258.54 260.84 255.63 256.21 0.4M
2022-06-13 264.72 265.95 256.94 258.07 0.4M
2022-06-10 267.87 273.22 265.37 270.91 0.4M
2022-06-09 276.31 278.00 270.87 270.90 0.3M
2022-06-08 282.06 282.06 276.76 277.36 0.3M
2022-06-07 275.06 283.68 274.50 283.09 0.5M
2022-06-06 287.00 287.82 275.97 276.55 0.4M
2022-06-03 286.45 288.13 282.69 283.94 0.4M
2022-06-02 281.64 287.93 277.14 287.83 0.4M
2022-06-01 284.98 284.98 277.26 282.60 0.5M
2022-05-31 283.75 286.49 280.53 283.85 0.8M
2022-05-27 283.30 289.12 283.30 288.69 0.4M
2022-05-26 285.83 286.64 281.82 283.13 0.5M
2022-05-25 275.33 282.93 275.33 282.56 0.8M
2022-05-24 287.22 287.22 277.79 282.83 0.7M
2022-05-23 284.66 288.06 279.12 287.22 0.4M
2022-05-20 285.40 285.40 278.85 282.07 1.1M
2022-05-19 285.11 288.76 281.47 281.60 0.6M
2022-05-18 296.48 296.48 287.01 288.03 0.3M
2022-05-17 297.19 297.19 291.34 296.00 0.4M
2022-05-16 296.98 297.73 291.54 291.89 0.3M
2022-05-13 294.83 296.79 289.70 296.28 0.3M
2022-05-12 288.92 293.46 287.78 292.22 0.4M
2022-05-11 287.40 293.58 286.67 288.73 0.6M
2022-05-10 295.12 298.60 284.93 286.48 0.8M
2022-05-09 310.18 310.18 294.29 295.97 0.6M
2022-05-06 314.97 315.31 308.34 313.43 0.4M
2022-05-05 322.27 325.41 314.27 316.55 0.4M
2022-05-04 321.74 323.78 314.48 323.37 0.3M
2022-05-03 320.37 324.28 318.46 322.10 0.3M
2022-05-02 331.92 333.38 311.42 319.36 0.5M
2022-04-29 344.23 344.55 328.32 329.27 0.7M
2022-04-28 343.53 346.35 338.28 345.11 0.3M
2022-04-27 340.68 355.19 340.61 341.96 0.4M
2022-04-26 347.75 350.08 343.35 344.74 0.3M
2022-04-25 350.80 350.80 342.78 348.09 0.2M
2022-04-22 359.57 359.57 351.24 351.53 0.2M
2022-04-21 358.13 363.36 356.63 359.31 0.3M
2022-04-20 348.39 357.03 348.39 355.98 0.2M
2022-04-19 346.17 349.35 344.86 347.68 0.2M
2022-04-18 345.34 347.54 341.21 343.51 0.2M
2022-04-14 348.65 350.26 345.12 345.51 0.2M
2022-04-13 346.90 349.44 345.55 347.31 0.1M
2022-04-12 345.33 348.54 342.67 346.79 0.2M
2022-04-11 351.56 352.04 343.72 344.55 0.2M
2022-04-08 353.02 353.02 349.66 351.44 0.2M
2022-04-07 352.23 353.72 348.94 351.70 0.2M
2022-04-06 348.96 355.54 345.23 355.31 0.2M
2022-04-05 349.48 355.49 347.17 348.96 0.2M
2022-04-04 354.01 356.48 346.66 349.89 0.2M
2022-04-01 346.64 353.49 346.38 353.49 0.3M
2022-03-31 350.54 353.14 345.11 345.48 0.4M
2022-03-30 352.42 352.42 345.69 348.72 0.3M
2022-03-29 349.56 357.99 348.63 356.74 0.4M
2022-03-28 343.21 344.89 340.34 344.89 0.3M
2022-03-25 337.71 342.84 337.71 341.50 0.3M
2022-03-24 334.85 336.73 333.90 336.08 0.3M
2022-03-23 335.36 337.41 332.20 335.23 0.2M
2022-03-22 341.00 342.13 334.15 335.65 0.4M
2022-03-21 342.02 343.94 335.78 338.19 0.3M
2022-03-18 342.27 344.49 337.91 341.60 0.6M
2022-03-17 339.12 344.91 339.12 342.74 0.4M
2022-03-16 336.80 342.93 334.91 342.41 0.5M
2022-03-15 338.86 339.57 332.37 335.27 0.3M
2022-03-14 337.95 341.99 332.86 334.00 0.4M
2022-03-11 343.73 346.19 335.25 336.02 0.2M
2022-03-10 339.03 345.32 337.44 342.73 0.4M
2022-03-09 342.26 345.70 340.43 342.37 0.4M
2022-03-08 342.92 345.93 336.04 336.84 0.5M
2022-03-07 339.97 348.28 339.97 343.15 0.5M
2022-03-04 327.00 341.46 326.85 340.15 0.5M
2022-03-03 329.24 331.19 325.92 330.19 0.4M
2022-03-02 319.34 328.81 319.34 326.85 0.5M
2022-03-01 317.78 320.29 313.82 315.82 0.3M
2022-02-28 319.64 322.00 313.37 317.17 0.3M
2022-02-25 318.71 324.68 315.87 324.62 0.3M
2022-02-24 309.93 317.40 306.98 316.51 0.3M
2022-02-23 319.01 321.28 313.50 313.79 0.4M
2022-02-22 315.19 317.89 312.52 316.48 0.3M
2022-02-18 314.88 318.28 314.75 315.43 0.3M
2022-02-17 318.45 320.83 313.47 314.60 0.2M
2022-02-16 319.55 320.52 316.40 319.18 0.3M
2022-02-15 319.65 321.06 316.55 318.19 0.3M
2022-02-14 319.47 321.80 314.49 316.35 0.3M
2022-02-11 322.16 324.15 315.93 318.69 0.3M
2022-02-10 322.03 328.78 317.72 319.65 0.3M
2022-02-09 319.20 329.31 319.00 328.59 0.4M
2022-02-08 324.14 324.88 314.68 315.91 0.3M
2022-02-07 326.55 329.15 321.87 323.20 0.4M
2022-02-04 328.13 329.96 322.29 326.98 0.3M
2022-02-03 331.00 335.50 324.35 329.78 0.7M
2022-02-02 332.50 339.43 332.31 338.35 0.5M
2022-02-01 331.75 333.71 329.11 331.49 0.3M
2022-01-31 329.50 332.74 327.46 332.50 0.4M
2022-01-28 320.75 332.35 317.51 332.14 0.3M
2022-01-27 329.99 333.43 319.48 320.75 0.3M
2022-01-26 331.59 337.59 325.68 327.94 0.3M
2022-01-25 329.05 333.81 323.30 330.54 0.4M
2022-01-24 328.99 334.30 321.72 332.90 0.5M
2022-01-21 338.29 339.81 331.37 332.08 0.3M
2022-01-20 339.04 343.98 335.78 335.78 0.3M
2022-01-19 344.26 349.13 339.34 339.46 0.3M
2022-01-18 344.53 344.53 336.69 342.72 0.4M
2022-01-14 345.81 347.36 340.17 343.96 0.2M
2022-01-13 351.00 352.76 347.32 347.78 0.2M
2022-01-12 344.23 350.71 344.23 349.11 0.3M
2022-01-11 344.86 346.93 340.41 346.05 0.3M
2022-01-10 343.00 347.17 341.76 345.02 0.3M
2022-01-07 347.16 348.85 344.18 344.31 0.3M
2022-01-06 351.78 353.07 348.08 348.95 0.2M
2022-01-05 355.56 356.45 349.17 349.33 0.3M
2022-01-04 355.41 359.49 353.87 356.63 0.4M
2022-01-03 352.89 354.45 345.17 353.86 0.3M