埃姆科

EME
🏛️ 美国 →
654.92
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
2021-12-31 127.45 128.39 126.58 127.39 0.1M
2021-12-30 128.70 129.35 127.22 127.42 0.1M
2021-12-29 128.11 128.99 127.54 128.09 0.1M
2021-12-28 127.56 128.84 127.55 127.66 0.1M
2021-12-27 125.37 128.11 124.57 128.10 0.1M
2021-12-23 125.32 126.50 125.02 125.55 0.1M
2021-12-22 123.00 124.72 122.28 124.46 0.2M
2021-12-21 119.28 122.74 119.07 122.52 0.2M
2021-12-20 120.05 120.05 116.30 118.31 0.2M
2021-12-17 122.62 124.09 120.08 121.50 0.5M
2021-12-16 125.18 125.48 122.97 123.57 0.4M
2021-12-15 123.22 123.94 121.11 123.54 0.3M
2021-12-14 124.95 125.39 121.96 122.86 0.3M
2021-12-13 125.21 126.14 123.82 124.96 0.2M
2021-12-10 127.10 127.10 124.94 126.09 0.1M
2021-12-09 127.89 128.20 126.14 126.18 0.2M
2021-12-08 126.70 129.05 126.27 128.91 0.2M
2021-12-07 126.63 128.14 125.94 126.75 0.2M
2021-12-06 125.00 127.05 124.86 125.18 0.3M
2021-12-03 124.28 124.28 121.68 123.82 0.2M
2021-12-02 120.39 124.96 120.39 124.30 0.2M
2021-12-01 121.84 122.72 119.43 119.51 0.3M
2021-11-30 120.68 121.61 118.22 119.34 0.4M
2021-11-29 124.74 124.74 121.51 121.96 0.2M
2021-11-26 123.97 124.65 120.95 122.62 0.2M
2021-11-24 130.65 131.34 128.27 128.62 0.2M
2021-11-23 130.62 131.32 129.41 131.08 0.2M
2021-11-22 130.23 132.73 129.29 130.64 0.2M
2021-11-19 128.00 130.08 127.62 129.43 0.1M
2021-11-18 128.61 128.98 127.18 128.66 0.2M
2021-11-17 130.11 130.11 126.72 128.56 0.2M
2021-11-16 128.81 131.42 128.09 129.92 0.2M
2021-11-15 131.30 131.30 127.82 129.05 0.1M
2021-11-12 130.75 130.75 129.45 130.08 0.1M
2021-11-11 130.44 130.74 129.51 129.96 0.1M
2021-11-10 131.55 132.00 129.71 130.60 0.1M
2021-11-09 130.55 131.76 130.01 131.52 0.2M
2021-11-08 134.85 135.98 129.83 130.19 0.2M
2021-11-05 128.84 132.91 127.99 132.25 0.3M
2021-11-04 123.97 126.83 123.45 126.83 0.2M
2021-11-03 121.81 123.66 119.96 123.07 0.2M
2021-11-02 123.75 124.25 121.95 122.72 0.2M
2021-11-01 122.31 123.58 122.30 123.13 0.3M
2021-10-29 124.54 126.70 121.43 121.49 0.3M
2021-10-28 121.55 125.46 120.82 124.45 0.3M
2021-10-27 119.54 120.09 116.33 116.52 0.2M
2021-10-26 121.48 121.88 120.10 120.13 0.2M
2021-10-25 121.03 122.04 120.25 121.37 0.1M
2021-10-22 121.21 122.96 121.00 121.13 0.2M
2021-10-21 119.21 120.71 119.01 120.67 0.2M
2021-10-20 117.83 119.75 117.27 119.16 0.1M
2021-10-19 118.43 118.66 116.59 117.69 0.1M
2021-10-18 115.42 118.29 115.27 117.79 0.2M
2021-10-15 120.78 120.78 116.15 116.23 0.3M
2021-10-14 117.51 119.06 116.98 118.64 0.2M
2021-10-13 115.30 116.35 114.41 116.17 0.2M
2021-10-12 116.62 117.28 115.18 115.56 0.2M
2021-10-11 117.89 118.80 116.61 116.64 0.1M
2021-10-08 118.71 119.78 118.01 118.21 0.1M
2021-10-07 118.98 120.90 118.61 119.01 0.2M
2021-10-06 117.56 118.39 114.93 118.22 0.2M
2021-10-05 120.19 120.49 118.40 119.07 0.1M
2021-10-04 118.02 120.06 117.25 119.76 0.2M
2021-10-01 116.43 118.68 115.19 118.12 0.4M
2021-09-30 119.49 119.49 115.37 115.38 0.1M
2021-09-29 118.47 119.75 117.04 118.41 0.2M
2021-09-28 120.63 120.71 117.67 117.84 0.2M
2021-09-27 118.82 121.38 118.82 120.57 0.2M
2021-09-24 118.01 119.25 117.96 118.44 0.2M
2021-09-23 113.81 118.56 113.41 118.43 0.4M
2021-09-22 112.56 115.30 112.02 113.12 0.2M
2021-09-21 114.35 114.94 110.95 111.70 0.2M
2021-09-20 112.89 114.32 111.17 113.62 0.2M
2021-09-17 116.98 117.80 114.26 115.47 0.9M
2021-09-16 118.30 118.56 116.55 116.95 0.2M
2021-09-15 115.97 118.76 115.97 118.04 0.3M
2021-09-14 118.86 118.86 115.69 116.03 0.3M
2021-09-13 117.44 118.61 117.06 118.29 0.2M
2021-09-10 118.67 118.67 116.84 116.90 0.2M
2021-09-09 118.89 119.22 117.96 118.08 0.2M
2021-09-08 118.06 119.71 117.31 119.67 0.2M
2021-09-07 121.79 121.83 118.47 118.61 0.2M
2021-09-03 121.75 122.35 120.05 122.06 0.2M
2021-09-02 121.46 122.52 120.18 122.32 0.2M
2021-09-01 121.36 121.45 119.42 120.48 0.2M
2021-08-31 123.63 124.33 121.00 121.50 0.3M
2021-08-30 124.76 124.83 122.48 123.01 0.2M
2021-08-27 120.82 124.77 119.81 124.10 0.2M
2021-08-26 123.05 123.05 120.25 120.58 0.2M
2021-08-25 121.44 122.98 121.05 122.42 0.2M
2021-08-24 119.50 121.30 119.49 120.88 0.1M
2021-08-23 121.03 121.17 119.19 119.59 0.2M
2021-08-20 119.34 120.22 118.85 119.90 0.2M
2021-08-19 117.13 119.29 117.13 119.04 0.3M
2021-08-18 117.43 119.70 116.57 118.52 0.2M
2021-08-17 117.78 118.23 116.59 117.97 0.2M
2021-08-16 118.89 120.03 117.61 119.20 0.1M
2021-08-13 121.02 121.53 119.50 119.84 0.1M
2021-08-12 122.62 123.55 120.46 120.58 0.2M
2021-08-11 121.56 122.02 120.03 122.02 0.3M
2021-08-10 119.18 120.95 118.25 120.59 0.2M
2021-08-09 121.00 121.00 119.05 119.22 0.1M
2021-08-06 122.26 123.00 120.77 121.33 0.3M
2021-08-05 120.44 121.52 120.11 120.55 0.2M
2021-08-04 119.43 120.59 118.86 119.54 0.2M
2021-08-03 118.92 120.97 116.78 120.73 0.2M
2021-08-02 122.46 125.24 118.33 118.47 0.2M
2021-07-30 123.70 124.57 121.60 121.81 0.3M
2021-07-29 123.01 123.93 118.44 122.95 0.3M
2021-07-28 122.36 124.61 120.71 123.20 0.2M
2021-07-27 120.36 122.61 120.15 121.72 0.2M
2021-07-26 122.34 123.20 121.00 121.46 0.2M
2021-07-23 120.00 121.47 118.91 121.44 0.3M
2021-07-22 121.46 121.46 118.24 118.64 0.3M
2021-07-21 122.92 124.69 121.22 121.69 0.2M
2021-07-20 116.60 122.28 116.60 121.28 0.3M
2021-07-19 116.75 118.26 115.45 116.69 0.2M
2021-07-16 122.88 122.93 119.29 119.57 0.2M
2021-07-15 121.05 123.20 120.68 121.91 0.2M
2021-07-14 122.97 123.49 121.53 122.04 0.2M
2021-07-13 122.69 123.49 121.65 122.06 0.1M
2021-07-12 121.28 123.75 121.22 123.45 0.2M
2021-07-09 121.80 123.02 121.27 122.56 0.1M
2021-07-08 118.77 121.35 117.18 119.53 0.1M
2021-07-07 119.72 121.54 119.72 121.43 0.2M
2021-07-06 122.38 122.40 117.94 120.23 0.2M
2021-07-02 123.60 123.60 121.81 122.13 0.1M
2021-07-01 124.25 124.47 123.11 123.33 0.2M
2021-06-30 121.46 123.55 121.09 123.19 0.2M
2021-06-29 122.75 124.20 121.72 121.79 0.2M
2021-06-28 123.37 123.66 121.41 122.52 0.3M
2021-06-25 125.93 127.14 123.57 123.63 0.9M
2021-06-24 125.06 126.15 123.49 125.51 0.3M
2021-06-23 122.21 122.79 121.10 121.89 0.2M
2021-06-22 121.87 122.44 119.79 122.29 0.2M
2021-06-21 119.54 122.60 119.40 122.13 0.2M
2021-06-18 121.39 121.56 118.28 118.41 0.6M
2021-06-17 125.93 125.93 121.26 122.55 0.3M
2021-06-16 125.86 126.96 124.21 125.71 0.2M
2021-06-15 125.10 126.71 124.31 126.22 0.2M
2021-06-14 126.68 126.68 124.29 124.79 0.3M
2021-06-11 125.56 126.82 125.00 126.72 0.2M
2021-06-10 128.39 128.78 124.53 124.69 0.2M
2021-06-09 128.94 129.27 127.67 127.75 0.3M
2021-06-08 128.50 129.45 126.64 129.07 0.4M
2021-06-07 127.37 128.29 125.79 128.20 0.4M
2021-06-04 126.39 127.81 125.43 127.38 0.4M
2021-06-03 125.40 126.04 123.18 125.74 0.2M
2021-06-02 128.13 128.13 125.45 126.05 0.4M
2021-06-01 127.00 128.22 126.31 127.75 0.3M
2021-05-28 125.90 126.33 124.51 126.11 0.3M
2021-05-27 124.97 125.62 123.45 125.30 0.3M
2021-05-26 121.47 123.54 121.39 123.34 0.2M
2021-05-25 122.76 123.71 121.25 121.30 0.2M
2021-05-24 122.46 123.73 121.74 122.92 0.1M
2021-05-21 123.30 123.89 121.67 121.95 0.2M
2021-05-20 121.48 122.19 120.35 121.79 0.2M
2021-05-19 120.09 121.67 119.04 121.44 0.2M
2021-05-18 125.10 125.59 121.78 121.89 0.2M
2021-05-17 123.50 125.33 122.74 125.20 0.1M
2021-05-14 123.90 124.86 122.12 124.78 0.2M
2021-05-13 119.21 124.12 118.64 123.18 0.3M
2021-05-12 123.77 124.95 119.34 119.52 0.3M
2021-05-11 122.54 124.84 122.05 124.17 0.2M
2021-05-10 125.59 127.33 124.26 124.36 0.2M
2021-05-07 123.31 125.81 122.04 125.31 0.2M
2021-05-06 123.32 124.53 122.29 124.10 0.2M
2021-05-05 120.63 122.51 119.48 122.35 0.4M
2021-05-04 120.12 121.04 119.39 120.71 0.6M
2021-05-03 120.84 122.19 120.10 120.52 0.6M
2021-04-30 120.57 121.93 118.55 119.80 0.6M
2021-04-29 121.48 122.05 119.22 121.61 0.2M
2021-04-28 120.42 121.28 119.42 120.57 0.2M
2021-04-27 121.65 121.93 120.19 120.67 0.2M
2021-04-26 121.77 122.40 120.65 120.75 0.2M
2021-04-23 119.24 121.88 118.71 120.96 0.2M
2021-04-22 120.00 120.59 118.37 118.89 0.3M
2021-04-21 117.93 120.07 117.93 119.30 0.3M
2021-04-20 119.45 120.10 116.87 118.03 0.2M
2021-04-19 120.03 120.03 118.64 119.70 0.3M
2021-04-16 119.48 120.97 119.23 119.93 0.3M
2021-04-15 118.89 118.89 117.41 118.75 0.2M
2021-04-14 117.45 119.39 117.45 118.31 0.2M
2021-04-13 118.11 118.27 116.10 117.30 0.2M
2021-04-12 117.91 118.93 117.48 118.53 0.2M
2021-04-09 115.56 117.48 115.00 117.00 0.3M
2021-04-08 114.13 115.62 112.65 115.43 0.2M
2021-04-07 114.42 115.14 113.35 114.25 0.2M
2021-04-06 114.39 115.78 114.00 114.61 0.3M
2021-04-05 115.24 115.88 113.62 114.25 0.2M
2021-04-01 112.79 113.70 111.95 113.66 0.2M
2021-03-31 113.56 114.56 111.50 112.16 0.3M
2021-03-30 110.87 113.33 110.20 112.90 0.2M
2021-03-29 111.67 113.81 109.18 110.25 0.2M
2021-03-26 111.01 112.40 109.87 112.13 0.2M
2021-03-25 105.58 110.28 104.85 109.60 0.2M
2021-03-24 106.71 108.69 105.99 106.28 0.3M
2021-03-23 108.46 109.46 104.64 105.04 0.3M
2021-03-22 113.50 113.50 109.05 109.79 0.2M
2021-03-19 112.77 113.70 110.45 112.86 0.8M
2021-03-18 113.67 114.42 112.81 113.13 0.3M
2021-03-17 112.87 113.71 110.44 113.61 0.2M
2021-03-16 112.89 113.61 110.71 112.47 0.2M
2021-03-15 114.69 114.74 112.11 113.93 0.2M
2021-03-12 113.26 115.59 112.81 115.30 0.3M
2021-03-11 112.34 113.46 110.82 112.49 0.3M
2021-03-10 107.63 112.31 107.23 111.84 0.4M
2021-03-09 108.16 108.71 106.40 107.33 0.2M
2021-03-08 105.65 108.63 104.69 107.06 0.2M
2021-03-05 101.74 105.15 100.68 104.48 0.3M
2021-03-04 101.20 102.23 99.64 100.28 0.3M
2021-03-03 100.79 104.42 100.79 101.75 0.2M
2021-03-02 101.43 101.43 98.88 100.04 0.3M
2021-03-01 99.77 102.29 98.61 101.58 0.4M
2021-02-26 100.00 100.57 97.11 97.37 0.4M
2021-02-25 100.00 104.00 97.98 100.00 0.6M
2021-02-24 95.60 98.81 94.57 98.72 0.2M
2021-02-23 93.37 95.72 92.67 95.09 0.2M
2021-02-22 91.64 94.11 90.51 93.44 0.2M
2021-02-19 90.93 92.46 90.61 92.26 0.2M
2021-02-18 91.82 91.82 89.64 90.42 0.2M
2021-02-17 92.47 93.57 91.84 92.08 0.2M
2021-02-16 93.67 94.25 93.08 93.66 0.2M
2021-02-12 93.87 94.43 93.10 93.45 0.2M
2021-02-11 95.92 96.01 92.94 94.59 0.2M
2021-02-10 95.96 96.32 94.26 95.52 0.2M
2021-02-09 96.20 96.20 94.36 95.16 0.1M
2021-02-08 94.74 96.30 94.49 95.79 0.2M
2021-02-05 94.70 94.87 93.79 94.14 0.2M
2021-02-04 92.23 93.43 91.74 93.27 0.2M
2021-02-03 91.77 92.35 90.45 92.16 0.1M
2021-02-02 92.26 92.45 90.45 92.20 0.1M
2021-02-01 89.65 91.16 87.36 90.80 0.3M
2021-01-29 90.48 90.89 87.88 88.30 0.3M
2021-01-28 90.10 91.88 89.35 91.14 0.3M
2021-01-27 91.77 91.96 87.77 88.61 0.3M
2021-01-26 94.79 95.00 93.38 93.89 0.2M
2021-01-25 96.56 96.95 92.88 94.11 0.4M
2021-01-22 94.07 97.35 94.07 97.27 0.3M
2021-01-21 98.02 99.05 94.84 94.85 0.3M
2021-01-20 98.36 99.48 97.95 98.90 0.2M
2021-01-19 98.91 99.59 97.62 98.13 0.3M
2021-01-15 97.58 99.00 96.23 98.10 0.2M
2021-01-14 99.06 99.84 98.09 99.18 0.1M
2021-01-13 98.67 99.35 97.83 98.26 0.2M
2021-01-12 98.88 99.35 98.05 99.21 0.2M
2021-01-11 97.52 98.60 97.29 98.00 0.2M
2021-01-08 101.30 101.33 97.82 99.04 0.2M
2021-01-07 99.56 101.33 98.55 101.12 0.2M
2021-01-06 93.38 100.03 93.07 99.28 0.4M
2021-01-05 89.24 92.05 89.20 91.41 0.3M
2021-01-04 92.17 92.40 88.26 89.24 0.3M