永核伙伴

EVR
🏛️ 美国 →
332.45
最后更新: 2025-10-01
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
2021-12-31 135.78 136.93 135.46 135.85 0.2M
2021-12-30 136.74 138.42 136.09 136.23 0.1M
2021-12-29 137.66 138.25 136.22 136.74 0.1M
2021-12-28 138.19 139.20 137.11 137.88 0.2M
2021-12-27 135.86 138.36 135.23 137.94 0.2M
2021-12-23 134.81 136.70 134.26 135.71 0.2M
2021-12-22 132.76 134.10 132.01 133.89 0.3M
2021-12-21 130.71 132.82 130.52 132.74 0.3M
2021-12-20 131.87 132.61 126.50 128.95 0.4M
2021-12-17 136.12 136.24 133.29 133.84 0.6M
2021-12-16 139.28 140.27 135.82 136.65 0.3M
2021-12-15 137.23 138.15 135.11 137.42 0.7M
2021-12-14 132.07 138.53 132.00 137.21 0.6M
2021-12-13 135.49 136.80 132.12 132.79 0.6M
2021-12-10 137.89 137.89 135.61 136.33 0.5M
2021-12-09 136.09 138.33 135.38 135.95 0.4M
2021-12-08 133.46 137.61 132.97 136.66 0.7M
2021-12-07 137.84 140.47 136.84 138.62 0.3M
2021-12-06 135.61 137.66 133.58 135.37 1.0M
2021-12-03 140.00 140.47 132.08 134.17 0.6M
2021-12-02 136.64 139.85 135.29 139.15 0.7M
2021-12-01 142.17 143.25 135.45 135.45 0.5M
2021-11-30 143.55 144.69 138.43 138.70 0.8M
2021-11-29 145.32 146.16 142.16 145.15 0.3M
2021-11-26 144.34 145.14 142.53 143.31 0.2M
2021-11-24 148.68 149.56 146.94 148.63 0.3M
2021-11-23 150.45 150.89 148.29 149.88 0.3M
2021-11-22 150.29 152.05 149.28 149.37 0.4M
2021-11-19 150.00 151.43 148.55 149.86 0.3M
2021-11-18 153.29 154.50 151.48 151.69 0.3M
2021-11-17 153.70 154.46 152.03 152.71 0.3M
2021-11-16 154.47 155.37 153.01 153.99 0.4M
2021-11-15 157.03 157.70 154.79 155.32 0.8M
2021-11-12 154.47 155.94 153.40 155.66 0.3M
2021-11-11 151.55 155.31 151.20 154.38 0.3M
2021-11-10 150.64 152.56 149.90 150.73 0.3M
2021-11-09 151.00 152.71 149.51 151.32 0.3M
2021-11-08 152.01 153.34 150.63 151.55 0.6M
2021-11-05 152.04 154.24 150.58 151.25 0.5M
2021-11-04 152.74 154.73 149.68 151.10 0.3M
2021-11-03 151.74 155.04 151.74 154.30 0.3M
2021-11-02 154.05 155.00 152.03 152.29 0.3M
2021-11-01 153.63 155.48 153.63 154.45 0.4M
2021-10-29 151.40 153.17 149.28 151.84 0.7M
2021-10-28 152.79 153.81 150.37 152.42 0.7M
2021-10-27 161.07 162.86 149.44 150.41 0.7M
2021-10-26 162.88 163.42 160.84 161.01 0.4M
2021-10-25 160.57 162.09 158.08 162.04 0.5M
2021-10-22 162.17 162.96 159.89 160.08 0.3M
2021-10-21 163.40 164.63 159.26 161.92 0.6M
2021-10-20 158.77 163.19 158.00 163.18 0.5M
2021-10-19 157.13 158.89 156.82 158.77 0.4M
2021-10-18 154.74 158.49 154.55 156.34 0.4M
2021-10-15 152.66 156.77 152.66 154.47 0.4M
2021-10-14 150.40 152.64 149.36 151.06 0.5M
2021-10-13 148.50 149.75 146.72 148.08 0.3M
2021-10-12 146.51 148.63 145.89 147.76 0.3M
2021-10-11 149.00 150.63 146.47 146.50 0.2M
2021-10-08 145.03 147.36 144.29 146.51 0.2M
2021-10-07 144.49 146.44 143.99 144.57 0.3M
2021-10-06 141.66 143.39 139.48 142.62 0.2M
2021-10-05 141.75 144.43 141.00 142.97 0.3M
2021-10-04 138.60 143.00 137.01 140.07 0.4M
2021-10-01 134.82 138.68 133.69 138.08 0.4M
2021-09-30 137.67 137.67 133.51 133.67 0.4M
2021-09-29 138.81 138.81 136.01 136.42 0.3M
2021-09-28 139.95 141.00 136.84 137.38 0.2M
2021-09-27 138.37 140.36 138.37 140.14 0.2M
2021-09-24 136.31 139.02 136.30 137.59 0.4M
2021-09-23 135.00 138.27 134.74 137.23 0.2M
2021-09-22 133.51 135.75 133.12 134.43 0.2M
2021-09-21 135.06 135.51 132.08 132.55 0.2M
2021-09-20 133.93 134.94 132.40 134.12 0.3M
2021-09-17 139.64 140.61 136.32 138.15 0.9M
2021-09-16 140.35 141.22 138.60 139.29 0.3M
2021-09-15 138.69 141.50 138.26 139.93 0.3M
2021-09-14 140.19 140.35 137.46 138.39 0.3M
2021-09-13 140.03 140.03 137.60 139.34 0.2M
2021-09-10 138.94 140.54 137.93 138.95 0.3M
2021-09-09 137.68 140.38 137.32 138.35 0.3M
2021-09-08 137.08 138.41 136.21 137.81 0.3M
2021-09-07 138.06 139.71 136.38 137.75 0.3M
2021-09-03 138.91 139.74 137.25 138.50 0.2M
2021-09-02 140.65 141.56 138.86 139.63 0.2M
2021-09-01 140.04 140.38 137.42 140.12 0.2M
2021-08-31 141.70 142.42 138.25 139.64 0.4M
2021-08-30 139.44 142.12 138.33 141.11 0.5M
2021-08-27 136.01 139.77 136.01 139.71 0.2M
2021-08-26 138.00 138.73 135.61 135.95 0.2M
2021-08-25 137.12 139.83 137.01 138.42 0.2M
2021-08-24 136.49 137.62 135.97 136.65 0.2M
2021-08-23 134.35 136.82 134.33 136.01 0.2M
2021-08-20 131.00 133.63 129.87 133.16 0.2M
2021-08-19 131.87 133.94 130.02 130.36 0.2M
2021-08-18 134.06 136.24 133.52 133.64 0.2M
2021-08-17 135.63 136.42 132.00 134.12 0.2M
2021-08-16 136.76 137.66 135.02 137.10 0.4M
2021-08-13 138.50 139.92 137.19 137.70 0.2M
2021-08-12 137.90 139.60 137.39 138.36 0.2M
2021-08-11 135.45 137.93 134.00 137.30 0.3M
2021-08-10 133.50 135.10 131.91 134.43 0.5M
2021-08-09 132.80 133.69 131.39 133.44 0.4M
2021-08-06 134.10 134.49 131.89 132.29 0.5M
2021-08-05 130.37 132.24 130.00 132.07 0.3M
2021-08-04 127.54 130.42 127.12 129.29 0.4M
2021-08-03 131.84 131.84 126.49 128.66 0.4M
2021-08-02 132.75 134.95 130.61 130.94 0.5M
2021-07-30 133.20 134.74 131.37 132.20 0.5M
2021-07-29 134.01 135.32 133.18 134.01 0.3M
2021-07-28 133.56 133.57 128.40 131.97 0.8M
2021-07-27 134.18 134.18 131.18 133.56 0.4M
2021-07-26 135.33 136.88 135.07 135.37 0.3M
2021-07-23 136.18 136.82 133.45 135.39 0.3M
2021-07-22 133.73 136.20 133.38 134.88 0.4M
2021-07-21 132.72 134.36 131.97 133.73 0.2M
2021-07-20 125.24 131.99 124.55 130.55 0.5M
2021-07-19 127.00 127.00 124.63 125.41 0.4M
2021-07-16 134.33 134.41 129.50 129.56 0.4M
2021-07-15 131.39 133.60 131.01 132.98 0.5M
2021-07-14 139.50 141.13 133.12 133.14 0.3M
2021-07-13 136.66 140.20 136.28 139.34 0.4M
2021-07-12 134.15 137.61 133.69 136.86 0.4M
2021-07-09 137.73 137.84 132.64 135.11 0.5M
2021-07-08 137.17 138.07 134.29 135.21 0.3M
2021-07-07 140.75 142.20 137.81 140.44 0.3M
2021-07-06 144.05 144.05 140.28 141.58 0.4M
2021-07-02 142.54 144.15 142.04 143.61 0.3M
2021-07-01 142.11 142.45 139.31 142.04 0.4M
2021-06-30 137.68 140.88 137.56 140.77 0.4M
2021-06-29 136.15 138.48 135.16 137.66 0.4M
2021-06-28 138.24 138.51 132.94 134.57 0.3M
2021-06-25 135.25 138.39 134.93 137.90 0.5M
2021-06-24 132.91 135.24 131.92 134.96 0.3M
2021-06-23 131.82 132.88 130.66 131.79 0.3M
2021-06-22 130.54 131.76 128.76 131.04 0.4M
2021-06-21 129.50 132.73 129.50 131.00 0.5M
2021-06-18 128.21 129.64 126.53 128.03 0.8M
2021-06-17 137.35 137.67 129.17 129.52 0.6M
2021-06-16 136.98 137.33 134.41 136.31 0.5M
2021-06-15 136.97 138.78 134.41 137.73 0.5M
2021-06-14 141.20 141.58 135.93 136.46 0.5M
2021-06-11 141.58 142.37 140.69 141.97 0.3M
2021-06-10 141.04 141.82 140.29 140.76 0.3M
2021-06-09 141.66 141.79 139.30 140.25 0.3M
2021-06-08 141.45 142.19 138.21 141.84 0.4M
2021-06-07 141.46 142.91 140.76 141.93 0.4M
2021-06-04 142.11 142.92 140.36 141.25 0.3M
2021-06-03 142.20 142.70 139.83 142.00 0.7M
2021-06-02 147.68 148.06 142.69 142.93 0.4M
2021-06-01 147.27 148.83 146.17 147.70 0.5M
2021-05-28 147.64 147.64 144.94 145.86 0.3M
2021-05-27 148.45 148.70 146.50 148.00 0.3M
2021-05-26 145.22 147.44 144.16 146.94 0.3M
2021-05-25 150.04 151.11 144.78 145.24 0.3M
2021-05-24 149.20 150.32 148.73 149.40 0.3M
2021-05-21 148.02 149.73 147.01 148.20 0.3M
2021-05-20 145.59 146.35 143.81 146.17 0.4M
2021-05-19 141.46 145.25 140.19 145.08 0.3M
2021-05-18 146.56 147.30 144.54 144.72 0.3M
2021-05-17 146.76 147.90 144.59 146.86 0.4M
2021-05-14 144.85 148.00 144.42 147.63 0.7M
2021-05-13 137.51 143.76 137.51 143.00 0.5M
2021-05-12 139.21 141.30 136.53 136.58 0.5M
2021-05-11 142.17 142.72 138.64 139.20 0.5M
2021-05-10 146.79 148.28 143.64 143.78 0.4M
2021-05-07 142.00 146.97 141.06 146.57 0.5M
2021-05-06 143.51 144.07 140.68 144.02 0.3M
2021-05-05 141.79 143.60 140.23 142.95 0.4M
2021-05-04 139.68 141.35 136.71 140.88 0.4M
2021-05-03 142.20 142.25 139.89 140.53 0.3M
2021-04-30 141.38 141.88 138.60 140.13 0.7M
2021-04-29 144.35 147.36 140.73 142.41 0.5M
2021-04-28 142.00 142.66 138.35 141.06 0.9M
2021-04-27 140.06 143.18 139.86 141.93 0.5M
2021-04-26 142.27 143.62 139.60 140.25 0.4M
2021-04-23 138.53 142.43 138.36 141.53 0.5M
2021-04-22 139.09 140.64 136.28 138.16 0.6M
2021-04-21 134.54 137.69 133.75 137.34 0.3M
2021-04-20 138.78 139.55 133.21 135.65 0.4M
2021-04-19 137.93 140.72 137.00 139.27 0.4M
2021-04-16 136.26 137.48 135.22 137.25 0.4M
2021-04-15 136.55 136.69 132.00 134.24 0.5M
2021-04-14 132.11 136.99 132.02 135.69 0.5M
2021-04-13 134.65 134.69 130.92 132.22 0.5M
2021-04-12 132.62 135.26 131.02 134.78 0.5M
2021-04-09 134.20 135.47 128.95 131.66 0.6M
2021-04-08 136.66 136.66 132.75 135.06 0.5M
2021-04-07 138.03 139.42 136.51 137.01 0.4M
2021-04-06 136.77 140.74 136.77 137.40 0.6M
2021-04-05 137.66 139.02 136.62 137.61 0.6M
2021-04-01 133.17 136.82 132.28 135.81 0.4M
2021-03-31 130.67 134.28 130.09 131.74 0.7M
2021-03-30 127.31 131.99 127.01 131.32 0.5M
2021-03-29 129.00 131.43 127.17 127.30 0.7M
2021-03-26 130.36 130.85 125.21 129.50 1.0M
2021-03-25 126.57 129.68 124.28 129.02 0.3M
2021-03-24 130.18 131.45 127.30 127.47 0.4M
2021-03-23 132.00 133.52 127.83 128.41 0.5M
2021-03-22 136.60 137.48 132.70 133.46 0.5M
2021-03-19 140.21 142.59 136.13 137.40 1.2M
2021-03-18 142.69 144.13 138.14 138.60 0.3M
2021-03-17 140.70 141.71 138.00 141.44 0.3M
2021-03-16 143.00 143.96 139.56 140.70 0.3M
2021-03-15 142.15 142.92 138.91 142.41 0.6M
2021-03-12 134.94 140.99 134.76 140.84 0.5M
2021-03-11 134.90 137.39 133.62 135.30 0.5M
2021-03-10 132.75 135.86 132.00 134.86 0.5M
2021-03-09 130.47 134.57 128.08 132.16 0.6M
2021-03-08 124.85 131.56 124.80 130.11 0.8M
2021-03-05 122.04 123.90 116.09 123.11 0.6M
2021-03-04 124.76 127.34 116.65 120.57 0.6M
2021-03-03 125.08 128.99 125.08 125.86 0.5M
2021-03-02 125.11 126.39 123.92 124.04 0.3M
2021-03-01 122.47 126.76 122.47 124.92 0.9M
2021-02-26 119.27 121.11 117.26 119.77 0.6M
2021-02-25 123.95 124.90 119.39 119.58 0.3M
2021-02-24 122.37 125.77 122.10 124.17 0.5M
2021-02-23 117.31 121.44 116.23 121.39 0.6M
2021-02-22 118.33 120.17 117.74 118.72 0.4M
2021-02-19 117.37 120.52 117.37 118.55 0.3M
2021-02-18 117.40 118.81 115.79 116.78 0.4M
2021-02-17 119.59 120.00 116.52 118.83 0.4M
2021-02-16 118.39 120.84 117.16 120.84 1.4M
2021-02-12 118.31 120.63 117.14 117.41 0.6M
2021-02-11 118.00 118.94 115.45 118.92 0.4M
2021-02-10 115.99 118.25 115.56 116.91 0.5M
2021-02-09 116.31 116.92 113.49 116.50 0.5M
2021-02-08 108.75 117.97 108.19 117.26 1.0M
2021-02-05 116.50 117.37 114.65 114.81 0.5M
2021-02-04 119.00 119.55 113.97 115.48 0.7M
2021-02-03 125.00 126.58 118.25 119.15 0.9M
2021-02-02 114.96 116.58 114.03 114.52 0.4M
2021-02-01 109.62 113.02 109.03 112.81 0.8M
2021-01-29 111.39 112.03 107.87 109.10 0.5M
2021-01-28 108.48 112.18 107.66 111.56 0.6M
2021-01-27 107.14 107.50 103.50 106.57 0.6M
2021-01-26 113.99 114.05 108.81 109.23 0.4M
2021-01-25 114.05 114.83 111.16 112.99 0.4M
2021-01-22 113.68 115.18 113.10 114.56 0.2M
2021-01-21 118.52 119.10 114.60 114.83 0.3M
2021-01-20 120.88 121.46 117.97 118.52 0.4M
2021-01-19 119.41 121.24 118.75 120.47 0.3M
2021-01-15 116.42 119.44 115.83 118.77 0.3M
2021-01-14 118.58 118.94 117.36 118.09 0.4M
2021-01-13 119.34 119.81 115.67 117.28 0.4M
2021-01-12 117.36 120.07 117.00 119.07 0.3M
2021-01-11 115.16 116.68 114.30 116.17 0.3M
2021-01-08 119.28 119.50 114.41 115.94 0.4M
2021-01-07 117.14 120.63 117.01 119.00 0.4M
2021-01-06 111.50 116.73 110.54 116.29 0.5M
2021-01-05 107.69 110.77 107.68 109.27 0.5M
2021-01-04 110.06 110.78 107.13 108.08 0.2M