ERJ航空

ERJ
🏛️ 美国 →
59.50
最后更新: 2025-09-29
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 17.57 17.91 17.51 17.75 2.5M
2021-12-30 17.61 17.99 17.44 17.71 2.5M
2021-12-29 17.42 17.48 17.07 17.11 1.1M
2021-12-28 17.48 17.53 17.26 17.34 1.8M
2021-12-27 17.05 17.38 16.89 17.35 1.1M
2021-12-23 16.91 17.21 16.78 17.18 2.6M
2021-12-22 16.16 16.92 16.04 16.66 3.2M
2021-12-21 15.60 16.35 15.39 16.07 5.4M
2021-12-20 13.90 14.12 13.59 13.90 1.8M
2021-12-17 14.09 14.85 13.97 14.79 3.3M
2021-12-16 14.57 14.81 14.40 14.48 1.5M
2021-12-15 14.49 14.63 14.05 14.63 1.7M
2021-12-14 14.37 14.80 14.37 14.53 1.3M
2021-12-13 15.27 15.37 14.46 14.57 2.7M
2021-12-10 15.17 15.43 15.00 15.33 4.1M
2021-12-09 14.98 15.18 14.76 14.84 1.3M
2021-12-08 15.19 15.73 15.11 15.33 2.5M
2021-12-07 14.48 14.72 14.33 14.49 1.6M
2021-12-06 13.68 14.42 13.60 14.23 2.2M
2021-12-03 14.19 14.19 13.32 13.54 1.8M
2021-12-02 13.25 13.85 13.10 13.80 3.6M
2021-12-01 13.86 13.98 12.82 12.92 3.6M
2021-11-30 13.88 14.02 13.28 13.73 2.5M
2021-11-29 14.20 14.33 13.86 14.06 2.0M
2021-11-26 14.00 14.02 13.40 13.98 3.7M
2021-11-24 14.52 14.90 14.31 14.74 1.3M
2021-11-23 14.35 14.77 14.23 14.74 1.7M
2021-11-22 14.94 15.13 14.49 14.51 2.3M
2021-11-19 15.23 15.37 14.72 14.77 3.4M
2021-11-18 15.31 15.38 14.89 15.23 1.6M
2021-11-17 15.20 15.53 14.87 15.16 4.3M
2021-11-16 16.09 16.23 15.62 15.63 3.1M
2021-11-15 16.62 17.20 16.58 16.79 1.7M
2021-11-12 16.40 16.66 15.45 16.21 6.3M
2021-11-11 17.14 17.57 16.91 17.04 2.7M
2021-11-10 16.98 17.15 16.44 16.49 1.7M
2021-11-09 16.86 17.36 16.82 17.14 2.4M
2021-11-08 16.44 16.68 16.27 16.56 2.0M
2021-11-05 16.34 16.84 15.92 16.79 3.0M
2021-11-04 15.89 16.05 15.11 15.52 3.4M
2021-11-03 15.63 16.20 15.21 16.04 3.1M
2021-11-02 15.70 15.71 15.27 15.44 2.0M
2021-11-01 15.73 16.00 15.66 15.81 1.5M
2021-10-29 15.94 15.98 15.40 15.53 2.3M
2021-10-28 15.90 16.34 15.68 15.94 1.9M
2021-10-27 16.70 16.70 16.07 16.21 2.3M
2021-10-26 16.92 17.22 16.50 16.64 3.1M
2021-10-25 17.47 17.60 17.16 17.49 2.0M
2021-10-22 16.80 17.45 16.13 17.20 4.6M
2021-10-21 17.36 17.77 16.71 17.05 2.9M
2021-10-20 17.91 18.15 17.62 17.80 2.2M
2021-10-19 18.36 18.36 17.74 17.76 1.8M
2021-10-18 18.41 18.91 18.37 18.64 1.5M
2021-10-15 19.03 19.40 18.79 18.83 1.4M
2021-10-14 18.82 18.97 18.40 18.85 1.2M
2021-10-13 18.99 19.22 18.56 18.88 1.2M
2021-10-12 18.85 19.10 18.70 18.81 1.0M
2021-10-11 18.14 19.11 18.04 18.81 2.6M
2021-10-08 17.74 18.25 17.48 18.02 2.6M
2021-10-07 17.09 17.77 17.08 17.61 2.4M
2021-10-06 15.79 17.18 15.66 17.11 3.1M
2021-10-05 17.48 17.63 16.71 16.81 2.4M
2021-10-04 18.33 18.37 17.55 17.61 1.3M
2021-10-01 17.36 18.20 17.24 18.11 2.3M
2021-09-30 17.32 17.43 16.98 17.00 1.2M
2021-09-29 17.26 17.44 16.95 17.33 2.1M
2021-09-28 18.00 18.09 16.84 17.07 2.4M
2021-09-27 18.06 18.34 17.38 17.42 2.4M
2021-09-24 17.74 18.10 17.53 17.77 2.3M
2021-09-23 17.39 18.11 17.39 17.95 4.0M
2021-09-22 15.62 16.37 15.60 16.06 1.4M
2021-09-21 15.62 15.74 15.27 15.30 1.1M
2021-09-20 15.16 15.53 14.92 15.27 1.9M
2021-09-17 16.27 16.32 15.81 15.89 1.3M
2021-09-16 16.20 16.31 16.07 16.11 1.0M
2021-09-15 16.24 16.48 16.09 16.42 0.7M
2021-09-14 16.69 16.78 16.19 16.25 1.1M
2021-09-13 16.60 17.01 16.29 16.69 1.4M
2021-09-10 16.75 16.82 16.01 16.07 2.4M
2021-09-09 16.13 16.76 16.01 16.42 2.3M
2021-09-08 16.40 16.92 15.80 15.81 4.0M
2021-09-07 16.75 17.31 16.63 16.91 1.8M
2021-09-03 17.49 17.52 16.78 16.88 1.7M
2021-09-02 18.11 18.19 17.53 17.68 1.9M
2021-09-01 18.11 18.13 17.67 17.71 1.6M
2021-08-31 18.08 18.39 17.72 17.94 2.5M
2021-08-30 18.00 18.04 17.56 17.75 1.7M
2021-08-27 17.82 18.23 17.80 18.10 2.0M
2021-08-26 17.95 18.17 17.53 17.61 3.5M
2021-08-25 17.07 17.97 16.90 17.89 4.2M
2021-08-24 16.62 17.27 16.54 17.24 5.3M
2021-08-23 14.84 15.71 14.81 15.67 2.5M
2021-08-20 14.21 14.81 14.01 14.70 2.0M
2021-08-19 13.87 14.54 13.82 14.45 2.3M
2021-08-18 13.83 14.52 13.63 14.06 4.6M
2021-08-17 13.90 14.34 13.46 13.78 2.9M
2021-08-16 15.25 15.36 14.65 14.72 2.4M
2021-08-13 15.49 15.92 15.32 15.75 4.0M
2021-08-12 15.25 15.31 14.68 14.68 1.5M
2021-08-11 14.94 15.30 14.72 15.29 1.2M
2021-08-10 14.85 15.23 14.50 15.00 1.6M
2021-08-09 14.47 14.62 14.13 14.42 1.3M
2021-08-06 14.63 14.77 14.42 14.63 0.9M
2021-08-05 14.34 14.70 14.16 14.31 1.6M
2021-08-04 14.34 14.47 13.92 14.16 1.8M
2021-08-03 14.26 14.64 13.58 14.61 2.7M
2021-08-02 14.45 15.27 14.43 14.60 1.9M
2021-07-30 15.06 15.08 14.14 14.30 1.7M
2021-07-29 15.25 15.47 15.00 15.21 1.4M
2021-07-28 14.60 15.09 14.60 15.00 2.0M
2021-07-27 14.74 14.77 14.34 14.51 1.7M
2021-07-26 14.13 14.99 14.13 14.83 2.0M
2021-07-23 14.64 14.67 14.15 14.17 1.5M
2021-07-22 14.52 14.54 14.17 14.32 0.8M
2021-07-21 14.11 14.60 14.08 14.50 1.6M
2021-07-20 13.16 14.10 13.08 13.93 2.0M
2021-07-19 13.26 13.37 12.80 13.08 2.8M
2021-07-16 14.22 14.32 13.60 13.66 2.0M
2021-07-15 14.51 14.61 14.03 14.20 1.7M
2021-07-14 15.04 15.12 14.49 14.62 1.4M
2021-07-13 15.16 15.16 14.71 14.75 2.0M
2021-07-12 14.31 15.21 13.99 15.16 3.7M
2021-07-09 14.21 14.34 14.02 14.06 0.8M
2021-07-08 13.94 14.17 13.70 13.87 2.0M
2021-07-07 14.58 14.59 13.97 14.21 2.2M
2021-07-06 14.57 14.67 14.31 14.31 2.2M
2021-07-02 15.18 15.22 14.68 14.95 1.7M
2021-07-01 15.15 15.24 14.74 14.81 1.3M
2021-06-30 14.72 15.22 14.67 15.14 1.6M
2021-06-29 15.18 15.35 14.87 15.02 1.5M
2021-06-28 15.52 15.53 15.11 15.30 1.6M
2021-06-25 15.93 15.98 15.21 15.43 2.7M
2021-06-24 16.12 16.17 15.79 15.98 1.6M
2021-06-23 16.23 16.50 15.72 15.82 1.7M
2021-06-22 15.92 16.14 15.55 16.11 1.9M
2021-06-21 15.78 16.17 15.69 16.15 1.6M
2021-06-18 15.83 16.12 15.64 15.68 3.7M
2021-06-17 16.06 16.39 15.84 15.95 4.1M
2021-06-16 16.60 16.66 15.88 16.16 3.2M
2021-06-15 16.75 16.97 16.52 16.81 2.8M
2021-06-14 16.57 16.91 16.50 16.59 4.6M
2021-06-11 16.50 16.70 15.80 16.34 10.3M
2021-06-10 14.85 15.76 14.81 15.72 8.1M
2021-06-09 13.84 13.86 13.57 13.63 1.5M
2021-06-08 13.91 14.30 13.72 13.89 4.0M
2021-06-07 13.68 13.87 13.55 13.87 3.4M
2021-06-04 13.86 13.88 13.55 13.68 1.6M
2021-06-03 13.76 13.98 13.45 13.55 1.6M
2021-06-02 13.77 14.20 13.65 13.97 3.3M
2021-06-01 14.16 14.29 13.84 13.85 3.4M
2021-05-28 13.28 13.51 13.03 13.39 2.9M
2021-05-27 13.17 13.67 13.07 13.47 4.9M
2021-05-26 12.98 13.15 12.60 12.64 3.2M
2021-05-25 13.17 13.35 12.84 12.95 2.5M
2021-05-24 12.46 12.82 12.38 12.79 1.2M
2021-05-21 12.16 12.64 12.14 12.43 3.3M
2021-05-20 12.09 12.26 11.80 12.25 3.2M
2021-05-19 11.99 12.15 11.77 11.98 4.2M
2021-05-18 12.21 12.63 12.06 12.36 3.4M
2021-05-17 11.84 12.22 11.76 12.17 1.4M
2021-05-14 11.99 12.32 11.90 12.07 1.3M
2021-05-13 11.81 12.16 11.41 11.71 2.6M
2021-05-12 12.31 12.44 11.62 11.67 3.6M
2021-05-11 12.33 12.75 12.09 12.55 2.4M
2021-05-10 12.98 13.10 12.55 12.57 2.3M
2021-05-07 12.14 12.84 12.04 12.82 2.8M
2021-05-06 11.90 12.15 11.64 11.99 2.7M
2021-05-05 11.71 11.81 11.53 11.63 1.5M
2021-05-04 11.53 11.84 11.45 11.58 4.2M
2021-05-03 11.15 11.73 11.08 11.69 3.1M
2021-04-30 11.25 11.44 10.99 11.05 2.4M
2021-04-29 11.62 11.81 11.16 11.31 2.4M
2021-04-28 11.63 11.84 11.58 11.73 1.9M
2021-04-27 11.90 11.90 11.48 11.59 2.8M
2021-04-26 11.51 11.79 11.41 11.70 2.0M
2021-04-23 11.11 11.37 11.05 11.26 2.2M
2021-04-22 11.11 11.21 10.89 11.05 1.9M
2021-04-21 10.64 11.08 10.49 11.02 1.4M
2021-04-20 11.19 11.19 10.57 10.80 6.6M
2021-04-19 11.18 11.33 11.09 11.15 2.0M
2021-04-16 11.26 11.41 11.18 11.25 1.4M
2021-04-15 11.52 11.55 11.23 11.42 2.9M
2021-04-14 11.15 11.67 11.15 11.42 2.7M
2021-04-13 11.19 11.19 10.86 11.11 2.7M
2021-04-12 11.28 11.41 11.08 11.18 2.7M
2021-04-09 11.28 11.38 11.09 11.28 2.9M
2021-04-08 10.80 11.60 10.76 11.59 8.3M
2021-04-07 10.37 10.57 10.22 10.51 4.3M
2021-04-06 10.30 10.54 10.26 10.34 2.6M
2021-04-05 10.10 10.47 10.04 10.34 3.6M
2021-04-01 10.23 10.33 9.73 9.80 2.1M
2021-03-31 9.80 10.11 9.71 10.01 2.3M
2021-03-30 9.23 10.08 9.17 9.96 5.2M
2021-03-29 9.22 9.33 9.04 9.07 3.5M
2021-03-26 9.39 9.60 9.06 9.26 5.5M
2021-03-25 9.16 9.57 9.01 9.37 6.4M
2021-03-24 9.83 10.07 9.33 9.36 4.4M
2021-03-23 10.09 10.35 9.59 9.68 4.4M
2021-03-22 10.27 10.36 9.59 9.76 6.9M
2021-03-19 10.22 10.80 9.68 10.68 9.8M
2021-03-18 10.36 10.53 9.94 10.00 3.1M
2021-03-17 9.88 10.36 9.82 10.29 3.6M
2021-03-16 10.50 10.52 9.78 10.01 2.7M
2021-03-15 10.40 10.69 10.32 10.42 5.4M
2021-03-12 10.20 10.46 10.11 10.34 3.7M
2021-03-11 9.71 10.07 9.61 9.96 7.8M
2021-03-10 8.65 9.78 8.58 9.76 10.5M
2021-03-09 8.49 8.69 8.22 8.51 6.9M
2021-03-08 9.01 9.19 8.38 8.43 6.5M
2021-03-05 8.84 9.10 8.38 9.07 5.1M
2021-03-04 9.01 9.34 8.58 8.73 6.4M
2021-03-03 8.55 8.94 8.35 8.84 4.7M
2021-03-02 8.42 8.91 8.36 8.79 5.4M
2021-03-01 8.86 9.14 8.69 8.69 4.9M
2021-02-26 8.94 8.96 8.49 8.80 4.6M
2021-02-25 9.50 9.74 8.87 8.94 9.8M
2021-02-24 9.08 9.87 9.03 9.69 6.9M
2021-02-23 8.76 9.25 8.54 9.15 5.8M
2021-02-22 8.40 9.43 8.32 9.20 10.7M
2021-02-19 8.42 8.74 8.23 8.74 6.3M
2021-02-18 8.66 8.66 8.22 8.36 6.0M
2021-02-17 8.29 8.82 8.01 8.53 10.4M
2021-02-16 7.80 8.31 7.74 8.25 7.2M
2021-02-12 7.45 7.63 7.38 7.54 5.9M
2021-02-11 7.30 7.82 7.27 7.51 5.0M
2021-02-10 7.38 7.39 7.15 7.24 2.5M
2021-02-09 7.03 7.22 6.96 7.15 5.0M
2021-02-08 7.03 7.35 7.03 7.21 2.4M
2021-02-05 7.06 7.19 7.00 7.09 1.7M
2021-02-04 7.18 7.23 6.95 6.98 1.8M
2021-02-03 7.16 7.35 7.12 7.18 3.4M
2021-02-02 6.83 7.14 6.82 7.09 3.5M
2021-02-01 6.53 6.62 6.41 6.62 2.4M
2021-01-29 6.68 6.74 6.38 6.42 3.1M
2021-01-28 6.78 6.83 6.61 6.77 3.2M
2021-01-27 6.40 6.79 6.35 6.56 5.0M
2021-01-26 6.52 6.67 6.48 6.50 3.8M
2021-01-25 6.47 6.49 6.26 6.39 3.0M
2021-01-22 6.43 6.46 6.23 6.39 4.4M
2021-01-21 6.78 6.80 6.56 6.62 3.7M
2021-01-20 7.10 7.10 6.79 6.92 3.1M
2021-01-19 7.11 7.20 7.00 7.08 2.4M
2021-01-15 7.50 7.52 7.20 7.23 3.9M
2021-01-14 7.16 7.79 7.15 7.71 5.9M
2021-01-13 6.92 7.02 6.85 6.99 2.9M
2021-01-12 6.44 7.03 6.41 7.00 5.4M
2021-01-11 6.39 6.44 6.24 6.32 2.7M
2021-01-08 6.67 6.69 6.39 6.56 1.6M
2021-01-07 6.78 6.86 6.55 6.62 1.9M
2021-01-06 6.50 6.97 6.47 6.74 3.5M
2021-01-05 6.25 6.61 6.25 6.51 2.0M
2021-01-04 6.90 6.92 6.30 6.32 3.4M