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
2024-12-31 457.50 459.47 452.75 453.90 0.3M
2024-12-30 456.28 460.59 450.00 457.25 0.3M
2024-12-27 462.60 464.13 454.52 459.38 0.2M
2024-12-26 463.00 466.77 460.26 466.58 0.1M
2024-12-24 464.34 465.49 461.21 463.49 0.1M
2024-12-23 464.31 465.00 457.45 463.26 0.2M
2024-12-20 458.61 470.95 454.74 465.82 0.9M
2024-12-19 470.18 477.21 461.66 464.30 0.4M
2024-12-18 479.90 484.91 464.25 464.42 0.6M
2024-12-17 477.53 481.78 470.54 476.90 0.4M
2024-12-16 478.74 487.27 477.00 484.55 0.3M
2024-12-13 479.74 484.63 476.59 479.28 0.3M
2024-12-12 481.99 484.54 476.83 480.25 0.3M
2024-12-11 482.34 483.00 476.74 480.96 0.3M
2024-12-10 482.59 485.31 473.65 474.31 0.3M
2024-12-09 505.88 509.03 468.55 478.59 0.6M
2024-12-06 513.75 513.75 504.35 509.03 0.3M
2024-12-05 514.00 518.10 508.24 513.52 0.3M
2024-12-04 511.04 514.87 507.38 514.71 0.3M
2024-12-03 507.24 510.76 501.05 509.59 0.3M
2024-12-02 511.95 517.74 505.07 505.09 0.3M
2024-11-29 514.07 519.72 509.97 510.12 0.2M
2024-11-27 520.00 522.49 505.27 507.95 0.4M
2024-11-26 511.48 522.74 508.75 514.78 0.5M
2024-11-25 507.91 513.15 503.04 510.99 0.7M
2024-11-22 522.82 528.41 497.88 504.92 0.7M
2024-11-21 520.00 532.38 518.50 526.95 0.4M
2024-11-20 517.00 520.95 508.76 515.82 0.4M
2024-11-19 497.25 514.24 495.42 514.00 0.4M
2024-11-18 501.36 505.81 497.25 500.85 0.4M
2024-11-15 499.31 504.64 495.76 498.86 0.4M
2024-11-14 500.38 502.50 492.80 498.11 0.6M
2024-11-13 515.00 517.00 498.61 500.36 0.5M
2024-11-12 521.61 524.50 510.89 514.08 0.5M
2024-11-11 521.78 525.31 516.34 520.44 0.6M
2024-11-08 507.87 519.10 506.00 514.15 0.6M
2024-11-07 503.00 509.46 501.60 504.35 0.8M
2024-11-06 492.45 504.53 486.88 501.88 0.6M
2024-11-05 462.13 476.50 462.13 475.78 0.4M
2024-11-04 450.70 468.59 450.67 461.50 0.4M
2024-11-01 457.56 461.87 451.52 453.21 0.5M
2024-10-31 439.12 456.76 436.51 446.07 0.5M
2024-10-30 431.99 438.56 431.29 431.77 0.4M
2024-10-29 430.00 436.95 427.82 436.79 0.4M
2024-10-28 432.12 434.23 429.46 431.56 0.4M
2024-10-25 443.91 443.91 422.16 428.58 0.5M
2024-10-24 445.96 447.50 441.60 446.11 0.3M
2024-10-23 445.35 449.68 442.07 445.62 0.2M
2024-10-22 450.00 454.11 445.03 447.94 0.2M
2024-10-21 453.00 456.16 449.27 455.10 0.2M
2024-10-18 453.80 453.86 444.43 453.74 0.3M
2024-10-17 452.25 455.52 448.82 453.75 0.3M
2024-10-16 447.21 452.44 444.38 447.28 0.2M
2024-10-15 452.94 454.40 441.60 444.91 0.2M
2024-10-14 452.39 454.84 449.32 452.60 0.1M
2024-10-11 441.80 450.55 441.80 450.45 0.2M
2024-10-10 443.00 443.50 436.19 442.09 0.2M
2024-10-09 439.04 448.10 439.04 446.94 0.3M
2024-10-08 443.55 445.66 439.18 439.74 0.4M
2024-10-07 433.35 444.98 433.23 440.36 0.4M
2024-10-04 437.85 440.75 430.79 435.00 0.3M
2024-10-03 429.89 431.36 426.04 430.95 0.3M
2024-10-02 425.00 433.55 423.66 429.89 0.2M
2024-10-01 428.50 429.83 420.20 428.28 0.3M
2024-09-30 425.63 430.98 421.88 430.53 0.3M
2024-09-27 428.70 430.77 423.61 427.09 0.4M
2024-09-26 440.44 443.96 428.63 429.30 0.5M
2024-09-25 435.50 442.15 433.50 435.47 0.5M
2024-09-24 434.99 437.61 427.02 433.56 0.4M
2024-09-23 437.61 441.89 434.98 435.11 0.4M
2024-09-20 430.45 437.10 428.00 435.60 0.7M
2024-09-19 420.67 432.88 412.43 430.05 0.5M
2024-09-18 411.84 417.78 406.24 408.75 0.4M
2024-09-17 406.19 410.67 404.22 409.20 0.3M
2024-09-16 396.86 403.69 394.51 402.69 0.2M
2024-09-13 392.78 400.49 392.45 396.42 0.2M
2024-09-12 385.27 393.77 382.52 388.49 0.4M
2024-09-11 372.69 385.07 364.50 385.07 0.3M
2024-09-10 365.27 371.94 363.61 371.26 0.4M
2024-09-09 355.75 366.27 355.64 364.10 0.4M
2024-09-06 354.39 360.56 350.53 352.88 0.4M
2024-09-05 354.10 355.76 350.07 353.47 0.4M
2024-09-04 356.31 361.10 351.91 356.46 0.4M
2024-09-03 389.92 389.92 357.26 358.63 0.5M
2024-08-30 386.89 393.35 386.59 393.06 0.6M
2024-08-29 382.41 392.31 381.50 385.17 0.3M
2024-08-28 380.00 383.02 376.92 379.75 0.2M
2024-08-27 375.00 383.16 373.27 380.87 0.3M
2024-08-26 382.71 385.17 375.05 377.61 0.2M
2024-08-23 374.80 383.15 374.74 382.30 0.2M
2024-08-22 373.01 378.27 371.98 372.76 0.3M
2024-08-21 366.25 373.33 360.13 373.13 0.2M
2024-08-20 368.00 371.64 361.51 367.30 0.3M
2024-08-19 366.59 368.68 361.26 368.54 0.3M
2024-08-16 372.19 372.31 363.15 366.59 0.2M
2024-08-15 371.56 374.77 368.13 372.19 0.2M
2024-08-14 364.44 367.46 361.42 365.35 0.3M
2024-08-13 359.42 362.96 354.51 361.46 0.3M
2024-08-12 356.81 360.17 352.09 355.80 0.2M
2024-08-09 357.02 360.87 353.53 355.77 0.3M
2024-08-08 353.99 357.39 345.81 357.02 0.3M
2024-08-07 359.32 360.82 343.08 347.88 0.4M
2024-08-06 343.51 355.64 341.59 350.43 0.4M
2024-08-05 329.14 348.04 319.49 340.22 0.7M
2024-08-02 355.89 359.75 341.46 349.70 0.6M
2024-08-01 375.58 384.98 360.85 366.12 0.5M
2024-07-31 370.85 380.72 369.43 375.44 0.5M
2024-07-30 364.83 370.20 355.22 358.47 0.4M
2024-07-29 365.34 374.84 362.46 362.87 0.4M
2024-07-26 359.42 368.08 351.91 364.05 1.2M
2024-07-25 388.61 396.84 345.79 346.60 1.4M
2024-07-24 374.23 376.01 355.51 356.73 0.6M
2024-07-23 374.28 383.28 371.40 379.21 0.4M
2024-07-22 366.74 375.96 364.50 375.74 0.3M
2024-07-19 365.18 366.97 360.73 363.61 0.4M
2024-07-18 364.85 374.48 356.53 364.83 0.5M
2024-07-17 386.00 386.00 361.21 361.24 0.4M
2024-07-16 383.42 391.31 380.14 390.88 0.4M
2024-07-15 377.57 384.21 376.14 380.39 0.3M
2024-07-12 377.93 382.25 371.48 376.45 0.3M
2024-07-11 374.08 378.09 370.48 375.46 0.3M
2024-07-10 365.85 373.08 365.59 372.76 0.3M
2024-07-09 363.84 368.06 363.38 363.56 0.5M
2024-07-08 366.28 369.38 362.76 363.84 0.3M
2024-07-05 370.34 372.97 359.82 362.54 0.3M
2024-07-03 357.91 371.28 355.50 371.09 0.4M
2024-07-02 358.41 361.14 355.00 356.86 0.7M
2024-07-01 367.93 370.79 357.92 359.66 0.5M
2024-06-28 370.00 375.36 362.08 365.08 0.9M
2024-06-27 369.50 371.52 367.00 370.38 0.5M
2024-06-26 376.23 379.76 365.11 368.52 0.6M
2024-06-25 381.07 381.72 371.36 378.53 0.4M
2024-06-24 381.00 382.33 372.23 380.78 0.5M
2024-06-21 382.96 383.12 364.28 381.27 0.9M
2024-06-20 385.68 391.62 382.03 385.91 0.5M
2024-06-18 382.54 388.00 377.09 385.68 0.4M
2024-06-17 377.20 386.68 376.31 383.03 0.4M
2024-06-14 386.02 386.53 375.00 377.20 0.3M
2024-06-13 382.41 390.16 379.31 390.14 0.3M
2024-06-12 380.00 387.56 380.00 382.60 0.4M
2024-06-11 379.03 381.44 373.79 374.90 0.4M
2024-06-10 373.62 380.35 373.62 379.03 0.4M
2024-06-07 378.66 383.40 375.69 376.00 0.3M
2024-06-06 377.37 377.67 370.97 374.25 0.5M
2024-06-05 370.43 380.20 368.89 378.14 0.5M
2024-06-04 371.17 372.51 360.30 368.89 0.8M
2024-06-03 391.00 391.64 366.36 373.10 1.1M
2024-05-31 395.59 400.97 379.57 388.66 4.3M
2024-05-30 394.36 399.61 394.13 395.59 0.4M
2024-05-29 391.90 397.21 390.10 393.90 0.4M
2024-05-28 400.54 401.98 392.51 393.68 0.5M
2024-05-24 390.30 400.57 390.30 398.69 0.4M
2024-05-23 393.25 396.87 388.40 390.10 0.5M
2024-05-22 388.90 392.61 384.59 388.50 0.4M
2024-05-21 382.52 388.72 381.06 388.24 0.5M
2024-05-20 379.22 386.49 379.22 383.83 0.3M
2024-05-17 378.21 380.15 375.63 378.37 0.3M
2024-05-16 385.25 385.77 375.20 375.59 0.3M
2024-05-15 377.10 385.90 377.10 385.60 0.4M
2024-05-14 373.56 375.20 366.24 374.26 0.3M
2024-05-13 380.77 382.01 371.63 373.56 0.3M
2024-05-10 384.61 385.37 379.24 380.28 0.3M
2024-05-09 379.79 383.98 378.64 382.28 0.3M
2024-05-08 375.00 380.00 372.43 379.43 0.4M
2024-05-07 371.50 377.80 370.00 375.39 0.5M
2024-05-06 367.52 376.70 367.52 371.97 0.4M
2024-05-03 360.00 365.11 359.74 363.77 0.3M
2024-05-02 356.48 357.31 348.65 356.29 0.4M
2024-05-01 359.75 362.06 353.93 355.24 0.4M
2024-04-30 362.84 366.58 356.50 357.17 0.5M
2024-04-29 354.01 365.25 352.89 363.65 0.7M
2024-04-26 345.59 355.27 345.48 354.02 0.6M
2024-04-25 359.37 361.28 347.93 349.35 0.8M
2024-04-24 341.62 346.62 335.77 338.89 0.5M
2024-04-23 335.09 341.32 334.16 338.08 0.4M
2024-04-22 330.30 334.99 328.78 332.59 0.4M
2024-04-19 336.35 337.86 327.38 328.63 0.7M
2024-04-18 341.34 342.77 334.75 336.06 0.4M
2024-04-17 346.28 346.28 334.43 339.20 0.5M
2024-04-16 346.76 347.59 343.37 345.25 0.4M
2024-04-15 356.80 358.00 347.20 347.27 0.4M
2024-04-12 352.00 354.99 350.41 351.88 0.4M
2024-04-11 351.33 354.82 347.63 352.40 0.4M
2024-04-10 347.17 355.29 345.15 350.06 0.5M
2024-04-09 362.07 364.67 344.47 351.90 0.4M
2024-04-08 364.97 365.66 360.92 361.11 0.4M
2024-04-05 358.25 367.79 358.25 365.02 0.4M
2024-04-04 364.23 369.53 356.94 357.13 0.4M
2024-04-03 357.65 365.87 357.03 362.41 0.5M
2024-04-02 352.00 358.99 351.31 358.24 0.3M
2024-04-01 350.02 355.51 348.00 354.87 0.3M
2024-03-28 351.96 353.00 348.69 350.20 0.3M
2024-03-27 353.30 354.73 350.15 351.59 0.3M
2024-03-26 347.87 353.05 347.55 351.18 0.4M
2024-03-25 347.11 348.46 344.02 347.12 0.3M
2024-03-22 346.95 349.74 345.21 347.98 0.3M
2024-03-21 336.24 347.47 336.12 345.89 0.4M
2024-03-20 334.82 336.46 332.60 334.12 0.4M
2024-03-19 330.00 334.82 328.02 334.69 0.3M
2024-03-18 330.46 336.54 329.49 330.84 0.3M
2024-03-15 324.92 330.11 324.92 328.50 1.1M
2024-03-14 324.29 327.47 320.94 326.72 0.4M
2024-03-13 322.65 326.50 322.42 323.86 0.4M
2024-03-12 317.07 323.69 314.75 323.23 0.5M
2024-03-11 323.43 323.50 313.49 316.41 0.6M
2024-03-08 327.89 330.88 323.86 325.01 0.4M
2024-03-07 326.35 328.01 322.33 325.84 0.8M
2024-03-06 325.67 330.26 324.29 325.73 0.6M
2024-03-05 323.34 329.21 322.46 324.66 0.7M
2024-03-04 321.71 329.14 321.71 323.77 0.5M
2024-03-01 315.79 321.16 314.78 319.99 0.7M
2024-02-29 308.00 318.20 305.89 313.52 1.0M
2024-02-28 290.92 307.99 289.51 305.45 1.1M
2024-02-27 275.00 278.39 272.29 277.47 1.1M
2024-02-26 269.35 276.26 269.06 274.88 1.1M
2024-02-23 260.64 270.39 260.63 269.72 0.9M
2024-02-22 254.62 259.28 254.09 259.20 0.3M
2024-02-21 250.74 252.77 248.61 252.12 0.3M
2024-02-20 250.20 252.23 248.31 251.16 0.4M
2024-02-16 252.61 255.71 252.22 252.92 0.3M
2024-02-15 250.00 252.95 247.24 252.34 0.3M
2024-02-14 245.04 248.79 243.99 248.47 0.3M
2024-02-13 239.19 245.18 238.94 242.75 0.4M
2024-02-12 245.30 246.13 243.51 243.52 0.2M
2024-02-09 241.73 245.47 241.03 245.15 0.2M
2024-02-08 239.26 242.03 239.26 242.00 0.3M
2024-02-07 238.38 240.94 237.64 238.99 0.3M
2024-02-06 233.63 236.96 232.92 236.94 0.2M
2024-02-05 233.45 234.94 229.75 233.48 0.3M
2024-02-02 232.71 237.21 231.34 235.21 0.4M
2024-02-01 229.26 233.73 228.30 233.72 0.3M
2024-01-31 230.96 233.03 226.99 228.11 0.4M
2024-01-30 226.51 231.02 226.51 230.75 0.3M
2024-01-29 223.54 228.90 220.62 224.63 0.4M
2024-01-26 220.94 224.51 220.53 224.21 0.3M
2024-01-25 222.46 223.48 220.45 220.48 0.4M
2024-01-24 223.17 223.43 219.07 220.11 0.3M
2024-01-23 224.58 225.00 219.88 221.51 0.2M
2024-01-22 219.94 224.37 218.42 223.89 0.2M
2024-01-19 224.55 225.22 217.22 218.88 0.2M
2024-01-18 220.32 227.84 220.15 223.26 0.3M
2024-01-17 218.76 220.30 217.85 218.99 0.2M
2024-01-16 217.26 220.35 217.08 220.28 0.2M
2024-01-12 222.63 222.74 218.94 218.98 0.2M
2024-01-11 218.45 221.45 217.58 221.20 0.2M
2024-01-10 214.04 218.66 214.04 218.57 0.3M
2024-01-09 212.46 215.40 211.10 214.22 0.2M
2024-01-08 213.17 214.31 210.38 213.83 0.2M
2024-01-05 211.14 212.79 211.11 212.45 0.5M
2024-01-04 210.68 212.12 210.68 211.13 0.6M
2024-01-03 211.58 212.03 209.31 210.52 0.3M
2024-01-02 213.68 215.22 210.99 212.78 0.2M