工作日公司

WDAY
🏛️ 美国 →
246.67
最后更新: 2025-09-26
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
2022-12-30 164.28 167.40 164.27 167.33 1.1M
2022-12-29 163.98 168.77 163.26 167.79 2.3M
2022-12-28 163.34 165.00 162.55 162.99 1.0M
2022-12-27 163.65 164.52 160.60 163.40 0.7M
2022-12-23 164.56 165.45 162.29 164.64 1.1M
2022-12-22 167.99 168.53 161.83 165.61 2.0M
2022-12-21 169.86 172.42 168.13 170.08 2.5M
2022-12-20 169.03 173.02 168.15 172.09 1.8M
2022-12-19 174.19 175.40 168.60 170.04 2.2M
2022-12-16 174.47 176.25 172.94 175.22 2.1M
2022-12-15 175.76 178.19 174.15 175.42 2.3M
2022-12-14 176.53 182.11 176.34 179.29 2.9M
2022-12-13 182.80 184.50 175.39 177.33 3.0M
2022-12-12 170.26 173.33 169.53 172.73 2.2M
2022-12-09 169.20 172.94 167.78 169.60 1.6M
2022-12-08 165.61 170.77 163.71 169.33 2.2M
2022-12-07 162.09 165.28 161.64 164.72 2.1M
2022-12-06 165.32 165.32 159.90 161.36 2.1M
2022-12-05 169.99 170.52 163.25 164.61 2.5M
2022-12-02 166.03 171.28 164.41 170.99 2.6M
2022-12-01 165.61 170.93 165.00 169.48 3.3M
2022-11-30 157.89 167.93 155.50 167.90 8.7M
2022-11-29 145.25 145.82 142.13 143.30 3.4M
2022-11-28 148.44 150.59 144.62 145.25 3.1M
2022-11-25 147.84 149.74 147.40 148.98 0.8M
2022-11-23 143.90 151.85 143.70 149.34 1.5M
2022-11-22 143.53 146.41 141.22 146.29 1.3M
2022-11-21 142.00 145.64 141.72 143.20 1.8M
2022-11-18 152.19 152.48 145.30 146.74 1.7M
2022-11-17 150.48 151.57 147.69 148.81 1.8M
2022-11-16 159.45 159.83 153.24 155.39 1.6M
2022-11-15 159.41 162.51 158.36 160.74 2.8M
2022-11-14 155.77 155.94 151.94 153.38 2.0M
2022-11-11 153.12 159.29 150.86 156.95 2.7M
2022-11-10 145.00 155.43 144.82 153.13 4.4M
2022-11-09 140.06 140.06 134.14 134.95 1.9M
2022-11-08 136.82 142.70 134.72 140.18 2.1M
2022-11-07 135.42 137.63 130.35 136.52 3.0M
2022-11-04 140.71 141.27 128.72 132.63 5.3M
2022-11-03 141.19 144.28 139.89 140.22 2.6M
2022-11-02 152.29 152.29 143.41 143.51 2.2M
2022-11-01 158.48 158.95 151.52 151.60 1.4M
2022-10-31 157.75 158.65 155.43 155.82 1.2M
2022-10-28 154.12 157.98 152.53 157.65 1.5M
2022-10-27 158.37 162.77 154.91 155.24 2.2M
2022-10-26 152.06 158.02 151.85 154.73 2.8M
2022-10-25 150.16 157.08 149.68 156.18 2.4M
2022-10-24 149.42 149.48 143.51 147.95 1.5M
2022-10-21 144.73 149.73 142.63 149.48 1.4M
2022-10-20 145.37 149.43 144.24 145.42 1.8M
2022-10-19 150.80 151.42 145.50 146.50 1.5M
2022-10-18 152.81 156.62 151.06 152.61 2.2M
2022-10-17 143.20 149.57 142.67 148.94 3.4M
2022-10-14 145.22 147.24 139.39 139.59 2.1M
2022-10-13 138.30 143.57 135.63 142.71 2.6M
2022-10-12 142.35 144.20 139.96 143.93 2.0M
2022-10-11 147.00 147.70 141.55 142.70 2.1M
2022-10-10 153.53 153.53 146.63 147.83 1.0M
2022-10-07 155.79 157.19 151.71 152.88 1.5M
2022-10-06 159.31 162.44 158.03 159.50 1.6M
2022-10-05 156.51 160.52 155.48 159.45 1.3M
2022-10-04 157.31 160.25 157.31 159.00 1.7M
2022-10-03 152.68 155.71 151.31 154.25 1.7M
2022-09-30 156.31 158.41 152.08 152.22 1.9M
2022-09-29 155.36 156.51 152.13 156.26 2.4M
2022-09-28 149.76 157.67 149.34 156.85 4.1M
2022-09-27 149.54 150.83 146.54 149.18 2.2M
2022-09-26 151.20 153.83 146.92 146.97 2.3M
2022-09-23 149.50 151.38 146.79 151.24 3.2M
2022-09-22 150.12 152.21 148.85 150.49 2.5M
2022-09-21 153.41 157.82 150.92 150.98 2.5M
2022-09-20 152.72 154.64 151.58 152.65 2.4M
2022-09-19 151.60 155.03 150.88 155.00 2.0M
2022-09-16 151.39 156.49 149.39 152.29 5.8M
2022-09-15 158.57 160.78 154.14 154.33 3.3M
2022-09-14 161.69 163.67 159.10 160.13 2.4M
2022-09-13 162.13 164.09 159.83 160.11 3.3M
2022-09-12 170.98 172.98 169.19 169.75 2.9M
2022-09-09 168.52 171.29 168.00 169.96 2.0M
2022-09-08 165.06 169.45 164.13 167.58 2.3M
2022-09-07 159.85 166.17 159.49 165.77 2.5M
2022-09-06 158.12 160.06 155.82 159.90 2.3M
2022-09-02 163.10 164.24 157.43 158.54 2.4M
2022-09-01 162.42 163.06 157.50 161.09 3.6M
2022-08-31 166.71 167.92 162.90 164.56 3.5M
2022-08-30 162.94 165.27 160.03 164.27 3.3M
2022-08-29 164.14 169.14 160.76 160.89 4.2M
2022-08-26 176.00 178.56 165.52 166.46 9.9M
2022-08-25 156.72 162.58 154.11 162.36 4.3M
2022-08-24 158.36 161.77 157.37 160.38 2.7M
2022-08-23 161.00 161.42 156.79 157.66 3.3M
2022-08-22 165.94 165.94 160.09 160.85 2.9M
2022-08-19 169.61 170.01 166.03 168.18 2.2M
2022-08-18 175.02 176.00 172.13 173.13 2.0M
2022-08-17 175.00 176.92 173.80 175.89 2.0M
2022-08-16 176.70 178.78 175.89 177.79 2.1M
2022-08-15 175.48 179.83 175.20 179.55 2.6M
2022-08-12 169.27 176.38 168.69 176.23 3.7M
2022-08-11 172.30 172.72 165.13 166.08 2.5M
2022-08-10 171.68 173.05 169.74 171.33 2.4M
2022-08-09 164.88 166.56 163.28 166.43 2.1M
2022-08-08 161.63 169.22 161.35 166.80 3.1M
2022-08-05 158.69 163.26 158.00 161.71 1.8M
2022-08-04 158.96 162.60 158.12 162.54 1.7M
2022-08-03 157.42 160.58 156.05 160.36 2.4M
2022-08-02 153.44 157.61 153.38 155.06 1.3M
2022-08-01 152.97 156.19 151.70 155.58 1.6M
2022-07-29 153.50 155.85 150.44 155.10 2.7M
2022-07-28 149.00 153.50 147.47 152.81 3.2M
2022-07-27 144.92 150.46 143.12 150.10 2.9M
2022-07-26 145.26 145.26 140.43 140.91 2.2M
2022-07-25 148.33 148.33 144.55 145.44 1.6M
2022-07-22 149.95 152.33 145.93 148.00 1.5M
2022-07-21 146.75 149.83 145.43 149.78 1.7M
2022-07-20 143.18 147.67 142.00 147.30 2.0M
2022-07-19 141.42 143.03 138.47 141.84 2.3M
2022-07-18 142.74 143.39 138.61 138.74 2.2M
2022-07-15 138.95 140.74 136.00 140.71 2.8M
2022-07-14 139.81 140.68 137.38 137.92 2.1M
2022-07-13 134.28 140.48 134.10 140.05 2.9M
2022-07-12 144.60 147.48 137.45 137.78 3.9M
2022-07-11 146.48 147.28 144.01 145.54 1.6M
2022-07-08 145.04 148.23 144.14 148.01 1.8M
2022-07-07 145.70 148.53 145.55 147.60 3.1M
2022-07-06 147.57 147.57 143.61 145.94 2.3M
2022-07-05 138.54 146.52 138.54 146.37 2.3M
2022-07-01 140.31 143.28 137.50 142.35 1.7M
2022-06-30 143.32 143.96 138.05 139.58 3.4M
2022-06-29 144.52 148.05 143.05 146.31 2.2M
2022-06-28 148.44 149.93 143.96 144.25 3.3M
2022-06-27 152.29 153.08 147.51 148.05 4.1M
2022-06-24 145.13 152.12 144.51 152.05 4.7M
2022-06-23 137.84 142.61 134.53 142.19 5.0M
2022-06-22 136.55 139.53 135.05 136.59 6.2M
2022-06-21 141.83 143.69 138.44 138.60 2.5M
2022-06-17 136.91 141.95 136.74 139.38 4.5M
2022-06-16 139.10 140.75 136.27 136.86 2.7M
2022-06-15 142.81 145.42 139.69 142.81 4.2M
2022-06-14 144.18 146.02 138.73 139.38 3.6M
2022-06-13 145.15 146.92 140.84 142.23 3.8M
2022-06-10 151.09 152.00 146.55 149.28 3.3M
2022-06-09 158.58 159.51 153.80 153.83 1.7M
2022-06-08 159.25 161.27 158.57 160.04 1.6M
2022-06-07 156.36 160.99 156.36 159.25 2.2M
2022-06-06 165.66 165.82 158.81 158.86 2.1M
2022-06-03 166.55 168.22 162.00 162.13 3.5M
2022-06-02 155.70 169.90 155.37 169.44 4.6M
2022-06-01 158.01 162.27 155.00 156.56 4.5M
2022-05-31 158.35 158.69 153.50 156.30 6.7M
2022-05-27 156.37 159.96 149.06 158.79 13.4M
2022-05-26 164.53 169.96 160.68 168.15 4.9M
2022-05-25 159.49 165.95 158.03 164.51 3.0M
2022-05-24 162.98 164.09 157.49 158.77 4.2M
2022-05-23 167.00 167.17 162.70 165.79 2.6M
2022-05-20 168.60 170.40 161.04 165.99 2.8M
2022-05-19 163.46 167.44 161.83 164.52 3.7M
2022-05-18 170.99 172.28 161.62 162.95 4.1M
2022-05-17 173.58 176.68 169.00 173.34 4.6M
2022-05-16 179.44 182.62 174.64 176.06 2.2M
2022-05-13 175.34 184.07 174.95 182.29 3.8M
2022-05-12 171.71 178.26 168.90 171.92 3.5M
2022-05-11 179.62 186.81 172.45 173.14 3.5M
2022-05-10 181.80 185.52 176.18 183.67 4.3M
2022-05-09 185.16 185.24 175.07 176.21 6.3M
2022-05-06 193.42 195.30 185.56 189.46 2.0M
2022-05-05 204.74 205.38 193.16 195.82 2.6M
2022-05-04 201.95 208.82 193.59 207.76 2.8M
2022-05-03 207.73 209.06 200.08 201.30 2.9M
2022-05-02 205.78 209.37 203.14 208.41 1.8M
2022-04-29 213.28 217.30 205.94 206.70 2.2M
2022-04-28 210.19 217.45 209.32 215.46 2.2M
2022-04-27 202.34 209.46 202.34 206.72 2.2M
2022-04-26 207.76 208.20 200.67 201.90 2.9M
2022-04-25 204.43 210.00 204.28 209.13 1.4M
2022-04-22 212.44 214.38 205.55 206.13 1.7M
2022-04-21 220.86 224.21 210.39 212.45 1.7M
2022-04-20 226.74 226.74 219.58 220.14 1.1M
2022-04-19 219.33 225.60 216.56 224.62 1.9M
2022-04-18 220.99 222.00 214.57 219.50 3.0M
2022-04-14 229.00 229.26 224.01 224.67 1.4M
2022-04-13 225.81 230.94 225.35 228.66 1.2M
2022-04-12 231.20 233.84 225.45 225.97 1.4M
2022-04-11 225.02 229.19 223.41 227.21 1.6M
2022-04-08 232.76 233.20 228.24 228.77 1.3M
2022-04-07 228.96 235.16 228.96 233.25 1.2M
2022-04-06 234.06 234.58 228.60 230.14 1.8M
2022-04-05 243.59 244.20 237.50 239.72 2.2M
2022-04-04 238.24 245.83 237.48 243.00 1.9M
2022-04-01 237.35 242.17 235.45 237.93 2.4M
2022-03-31 242.86 242.86 238.40 239.46 1.7M
2022-03-30 245.00 246.40 240.24 241.56 1.2M
2022-03-29 247.95 248.92 245.06 246.26 2.3M
2022-03-28 237.37 246.18 237.37 244.23 2.3M
2022-03-25 243.57 244.00 234.80 238.09 2.4M
2022-03-24 238.26 241.73 233.00 241.23 2.6M
2022-03-23 241.85 242.44 236.21 236.78 2.9M
2022-03-22 242.62 248.27 241.00 244.15 2.0M
2022-03-21 241.43 244.73 239.90 242.84 1.8M
2022-03-18 234.39 245.15 232.56 243.60 2.8M
2022-03-17 227.03 237.65 226.03 235.30 2.3M
2022-03-16 223.75 228.26 219.34 227.47 2.2M
2022-03-15 222.12 222.85 217.15 221.42 2.2M
2022-03-14 224.50 229.22 218.90 220.91 1.8M
2022-03-11 231.38 232.29 224.69 224.91 1.8M
2022-03-10 228.29 232.06 226.62 228.45 1.5M
2022-03-09 224.77 235.43 223.83 233.53 2.4M
2022-03-08 220.75 226.56 215.76 219.90 3.0M
2022-03-07 240.84 242.05 223.16 224.41 4.1M
2022-03-04 245.74 248.50 237.64 240.21 2.6M
2022-03-03 250.00 250.00 241.77 245.37 2.2M
2022-03-02 239.24 249.91 235.60 248.39 4.0M
2022-03-01 245.98 249.88 237.72 240.33 6.6M
2022-02-28 225.54 231.73 223.66 229.05 4.0M
2022-02-25 220.24 225.38 219.08 225.23 2.6M
2022-02-24 206.56 223.10 205.90 222.36 2.6M
2022-02-23 219.18 222.08 212.69 213.01 1.9M
2022-02-22 214.38 225.69 213.00 218.09 3.6M
2022-02-18 215.78 218.34 212.23 214.47 2.3M
2022-02-17 226.63 226.94 216.54 216.71 2.7M
2022-02-16 232.18 235.00 226.00 228.31 2.5M
2022-02-15 237.69 238.62 231.35 235.46 1.8M
2022-02-14 232.44 236.20 230.35 232.98 1.7M
2022-02-11 240.64 243.87 231.86 232.77 1.4M
2022-02-10 237.04 243.66 236.10 239.64 1.4M
2022-02-09 243.73 246.34 240.99 243.45 1.7M
2022-02-08 234.51 239.70 232.01 238.51 1.5M
2022-02-07 237.50 242.82 235.66 236.45 1.6M
2022-02-04 234.22 240.23 231.88 236.79 1.7M
2022-02-03 237.64 239.32 231.39 233.02 2.8M
2022-02-02 252.75 252.89 239.95 242.85 3.1M
2022-02-01 256.96 257.00 246.95 252.74 1.9M
2022-01-31 239.45 253.32 238.35 253.01 3.1M
2022-01-28 226.55 238.74 223.52 238.18 2.4M
2022-01-27 229.53 235.50 225.73 226.18 2.2M
2022-01-26 240.54 241.39 223.62 225.04 4.9M
2022-01-25 241.55 248.00 235.12 236.11 2.6M
2022-01-24 240.86 248.03 233.31 247.63 2.9M
2022-01-21 251.06 253.14 244.39 245.69 2.0M
2022-01-20 255.42 260.46 251.25 251.77 1.8M
2022-01-19 246.78 255.17 246.10 249.46 1.4M
2022-01-18 246.71 252.69 243.95 245.86 2.3M
2022-01-14 249.83 255.07 248.10 254.31 2.2M
2022-01-13 258.44 260.60 248.87 249.41 1.8M
2022-01-12 256.98 261.89 255.88 257.96 1.9M
2022-01-11 250.10 256.55 248.37 255.72 2.4M
2022-01-10 245.27 252.38 241.72 252.31 2.1M
2022-01-07 250.31 256.49 246.03 250.24 1.2M
2022-01-06 246.45 256.50 245.19 250.63 2.9M
2022-01-05 250.47 257.38 246.01 248.26 3.0M
2022-01-04 263.72 263.95 245.02 253.06 5.1M
2022-01-03 271.96 272.50 261.07 263.72 2.8M