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
2023-12-29 275.43 277.63 274.05 276.06 1.0M
2023-12-28 274.14 277.00 272.71 276.08 0.8M
2023-12-27 274.29 274.72 272.45 273.70 0.8M
2023-12-26 272.57 274.42 272.44 273.97 0.8M
2023-12-22 274.01 275.81 271.33 272.57 1.2M
2023-12-21 272.51 273.33 270.27 272.90 1.2M
2023-12-20 272.70 275.20 270.09 270.15 1.4M
2023-12-19 273.12 275.72 271.87 273.98 1.4M
2023-12-18 272.37 275.12 271.87 272.75 1.3M
2023-12-15 271.50 274.84 269.64 272.70 3.4M
2023-12-14 277.28 279.83 270.51 270.78 2.9M
2023-12-13 278.93 279.00 274.85 278.68 2.7M
2023-12-12 275.67 278.09 274.71 276.75 2.4M
2023-12-11 274.59 278.94 273.90 276.11 1.9M
2023-12-08 270.06 274.85 269.55 273.41 1.5M
2023-12-07 268.92 273.92 268.14 272.38 2.0M
2023-12-06 267.40 271.60 266.79 267.32 1.8M
2023-12-05 268.02 268.62 263.60 267.76 2.5M
2023-12-04 269.27 272.90 265.30 269.22 3.4M
2023-12-01 269.21 273.63 266.28 272.92 2.7M
2023-11-30 264.26 271.99 260.91 270.72 4.5M
2023-11-29 255.09 270.65 252.56 263.49 9.2M
2023-11-28 235.00 237.63 234.45 237.33 2.8M
2023-11-27 236.66 238.11 235.58 235.83 1.7M
2023-11-24 234.39 236.70 233.33 236.61 0.9M
2023-11-22 238.01 238.99 233.90 234.26 1.3M
2023-11-21 236.52 238.84 235.60 236.68 1.0M
2023-11-20 233.76 237.72 232.52 237.02 1.2M
2023-11-17 232.88 232.88 230.63 231.66 1.0M
2023-11-16 232.00 233.34 229.75 231.95 1.3M
2023-11-15 233.10 235.46 230.97 231.51 1.3M
2023-11-14 231.00 233.24 229.05 232.42 1.6M
2023-11-13 225.13 227.83 223.00 226.30 1.8M
2023-11-10 226.55 231.82 225.06 230.01 1.8M
2023-11-09 223.25 232.00 220.93 225.45 2.3M
2023-11-08 222.47 223.72 219.98 222.60 0.7M
2023-11-07 220.47 222.97 219.14 221.45 1.1M
2023-11-06 218.40 218.52 214.91 218.39 1.0M
2023-11-03 211.63 220.95 211.63 218.41 1.4M
2023-11-02 215.62 216.21 211.65 212.92 1.3M
2023-11-01 209.46 211.98 206.99 211.46 1.7M
2023-10-31 207.55 213.23 206.79 211.71 1.9M
2023-10-30 207.43 207.55 204.78 207.20 1.4M
2023-10-27 206.00 207.26 203.85 206.01 1.3M
2023-10-26 208.18 209.65 204.46 205.98 1.7M
2023-10-25 211.00 211.00 205.06 207.21 1.3M
2023-10-24 210.63 213.46 209.14 212.37 0.7M
2023-10-23 210.70 212.17 208.06 209.58 1.2M
2023-10-20 213.95 214.48 209.81 211.16 1.3M
2023-10-19 217.17 218.46 212.69 213.26 1.2M
2023-10-18 215.61 217.81 214.57 214.61 1.0M
2023-10-17 213.29 220.27 213.07 218.07 1.4M
2023-10-16 216.29 218.20 213.48 215.62 0.9M
2023-10-13 216.77 217.86 213.94 214.89 1.2M
2023-10-12 223.49 223.49 214.01 215.75 1.5M
2023-10-11 220.18 222.68 219.79 222.00 1.4M
2023-10-10 217.39 222.30 217.19 220.92 1.7M
2023-10-09 212.41 218.43 212.01 217.75 1.5M
2023-10-06 202.53 214.81 202.01 213.63 2.2M
2023-10-05 208.01 208.98 203.39 205.14 2.4M
2023-10-04 208.70 209.91 206.40 209.37 2.0M
2023-10-03 211.41 214.85 206.59 207.30 2.9M
2023-10-02 214.85 216.31 212.00 213.66 2.2M
2023-09-29 214.95 217.32 213.64 214.85 4.1M
2023-09-28 202.99 215.00 202.65 211.22 9.2M
2023-09-27 230.72 233.84 227.02 230.81 2.3M
2023-09-26 230.90 232.70 228.56 229.24 1.2M
2023-09-25 229.64 232.16 229.01 231.59 0.9M
2023-09-22 230.71 232.34 230.26 230.82 1.2M
2023-09-21 235.30 235.86 229.71 230.17 1.7M
2023-09-20 243.40 244.15 237.66 237.80 1.3M
2023-09-19 242.53 243.40 240.18 243.10 1.2M
2023-09-18 240.39 244.61 239.90 244.33 1.4M
2023-09-15 245.08 245.08 239.59 240.86 2.8M
2023-09-14 246.15 246.99 242.32 245.08 1.1M
2023-09-13 247.65 249.82 244.88 245.19 1.3M
2023-09-12 250.30 250.95 246.83 247.73 1.2M
2023-09-11 249.82 252.72 248.06 252.21 1.2M
2023-09-08 249.95 252.29 249.01 250.63 1.1M
2023-09-07 247.76 251.63 246.74 250.47 1.0M
2023-09-06 245.68 248.70 245.49 248.41 1.2M
2023-09-05 246.65 247.75 244.65 247.21 1.2M
2023-09-01 246.54 249.26 244.18 248.49 1.1M
2023-08-31 243.49 245.60 242.22 244.50 2.0M
2023-08-30 241.92 244.93 241.92 243.14 1.6M
2023-08-29 236.70 241.82 236.05 241.67 1.8M
2023-08-28 237.33 238.50 234.76 236.30 1.9M
2023-08-25 228.38 239.33 226.08 236.97 5.6M
2023-08-24 234.37 235.69 224.87 224.87 3.6M
2023-08-23 226.61 231.77 226.61 230.22 1.3M
2023-08-22 228.00 228.96 225.73 226.26 1.4M
2023-08-21 224.85 228.34 224.49 227.23 1.2M
2023-08-18 220.23 225.56 218.44 224.42 1.5M
2023-08-17 231.98 232.04 222.92 224.06 1.7M
2023-08-16 231.78 234.90 230.21 230.41 1.4M
2023-08-15 226.48 232.40 226.37 230.89 1.4M
2023-08-14 225.08 229.78 224.96 228.11 0.9M
2023-08-11 226.64 229.69 225.70 226.46 0.8M
2023-08-10 229.89 230.97 226.00 227.87 1.0M
2023-08-09 227.75 228.65 224.00 225.56 1.3M
2023-08-08 230.28 230.58 226.10 227.54 1.4M
2023-08-07 229.30 233.73 229.05 233.55 1.4M
2023-08-04 230.59 233.45 227.15 230.12 1.3M
2023-08-03 228.45 230.60 225.82 229.34 1.3M
2023-08-02 236.02 236.29 226.03 229.22 1.6M
2023-08-01 235.84 240.18 233.51 239.80 1.3M
2023-07-31 235.15 238.67 234.71 237.13 1.1M
2023-07-28 231.82 236.27 231.75 235.00 1.6M
2023-07-27 233.22 234.82 228.26 229.80 2.4M
2023-07-26 225.63 232.00 225.63 230.05 2.6M
2023-07-25 223.48 228.65 223.15 227.40 1.3M
2023-07-24 224.14 226.61 221.20 223.12 1.3M
2023-07-21 223.58 226.01 222.82 225.05 4.0M
2023-07-20 229.04 231.11 221.79 222.32 2.2M
2023-07-19 230.89 234.80 230.24 231.68 1.9M
2023-07-18 226.49 229.46 224.23 228.35 1.8M
2023-07-17 223.82 230.42 222.94 228.25 1.9M
2023-07-14 219.23 224.16 219.19 223.91 1.6M
2023-07-13 220.83 221.40 218.95 219.78 2.3M
2023-07-12 223.87 224.03 218.33 219.08 2.5M
2023-07-11 222.27 223.66 219.04 221.71 1.6M
2023-07-10 218.00 225.23 217.91 222.40 1.6M
2023-07-07 218.63 221.04 217.37 218.73 1.5M
2023-07-06 217.90 220.29 216.79 219.30 1.4M
2023-07-05 220.98 222.93 220.00 222.60 1.7M
2023-07-03 225.58 226.38 223.47 224.59 0.8M
2023-06-30 229.34 230.62 225.70 225.89 1.8M
2023-06-29 223.74 228.00 221.02 227.12 2.4M
2023-06-28 227.33 229.59 222.57 222.96 2.1M
2023-06-27 220.52 225.33 220.52 224.22 1.4M
2023-06-26 221.10 224.13 219.09 219.94 2.3M
2023-06-23 218.61 222.48 218.00 222.25 2.8M
2023-06-22 217.90 221.20 217.14 221.00 1.3M
2023-06-21 225.16 225.59 218.25 219.83 1.8M
2023-06-20 220.39 224.04 219.19 223.74 1.8M
2023-06-16 225.34 226.06 220.08 222.40 3.3M
2023-06-15 216.13 224.74 216.00 224.31 2.6M
2023-06-14 213.93 217.99 213.35 217.31 2.0M
2023-06-13 212.37 214.57 211.30 214.06 1.8M
2023-06-12 205.54 209.84 205.16 209.65 1.9M
2023-06-09 205.00 207.66 201.76 204.38 1.9M
2023-06-08 203.14 208.00 201.42 204.49 2.5M
2023-06-07 213.21 214.56 202.79 203.44 3.0M
2023-06-06 213.84 216.63 213.22 215.00 1.4M
2023-06-05 212.00 214.10 210.64 213.48 1.4M
2023-06-02 215.68 217.67 213.36 213.50 2.0M
2023-06-01 209.32 217.15 208.71 215.31 2.5M
2023-05-31 207.82 213.27 206.48 211.99 5.6M
2023-05-30 217.37 218.73 208.96 209.08 3.5M
2023-05-26 214.78 218.88 211.14 216.07 6.7M
2023-05-25 198.65 198.67 192.68 196.41 5.2M
2023-05-24 192.30 197.13 191.04 196.19 2.2M
2023-05-23 194.16 196.46 192.41 192.87 1.5M
2023-05-22 197.02 199.07 195.99 196.41 1.8M
2023-05-19 196.54 196.67 194.23 195.71 1.4M
2023-05-18 187.00 195.82 186.84 195.75 2.0M
2023-05-17 185.41 188.78 182.59 188.22 1.6M
2023-05-16 184.00 189.64 184.00 185.31 2.1M
2023-05-15 182.25 186.35 181.75 185.46 1.4M
2023-05-12 176.27 183.10 174.70 182.76 2.1M
2023-05-11 179.38 179.38 176.14 178.32 1.8M
2023-05-10 179.84 180.86 177.19 179.40 1.7M
2023-05-09 180.35 181.36 177.65 178.43 1.7M
2023-05-08 175.72 180.37 174.25 179.60 2.9M
2023-05-05 182.34 183.67 180.21 181.48 2.7M
2023-05-04 184.18 184.82 181.22 181.92 1.1M
2023-05-03 183.33 186.50 182.95 183.32 1.3M
2023-05-02 187.89 187.92 182.96 183.13 1.9M
2023-05-01 185.51 186.93 184.79 186.34 1.1M
2023-04-28 185.35 186.94 182.98 186.14 1.1M
2023-04-27 188.45 188.48 183.88 187.13 1.5M
2023-04-26 185.84 189.45 184.20 187.16 1.6M
2023-04-25 187.19 187.19 182.83 182.88 2.3M
2023-04-24 192.00 192.66 188.59 189.09 1.5M
2023-04-21 191.76 192.09 190.19 190.99 0.9M
2023-04-20 190.23 192.69 190.02 191.05 1.2M
2023-04-19 192.00 193.89 190.91 192.03 1.4M
2023-04-18 198.44 198.44 193.43 193.54 1.2M
2023-04-17 194.65 196.17 193.29 195.62 1.0M
2023-04-14 191.89 194.94 191.48 194.04 1.5M
2023-04-13 193.33 195.58 192.84 194.85 1.8M
2023-04-12 194.92 195.00 188.28 191.74 3.4M
2023-04-11 195.99 196.98 192.64 195.98 1.5M
2023-04-10 195.18 197.35 194.07 196.94 1.3M
2023-04-06 194.95 197.45 188.64 196.81 2.4M
2023-04-05 200.53 200.65 193.96 197.87 3.4M
2023-04-04 204.67 205.98 202.18 202.60 1.2M
2023-04-03 203.29 204.99 201.77 204.37 1.7M
2023-03-31 201.00 206.68 200.22 206.54 2.6M
2023-03-30 200.00 201.83 199.09 200.05 1.8M
2023-03-29 191.71 198.33 190.74 198.25 3.0M
2023-03-28 188.30 191.15 187.62 189.68 1.7M
2023-03-27 190.52 191.16 185.82 188.15 1.7M
2023-03-24 187.12 191.44 186.26 190.43 1.3M
2023-03-23 187.70 190.83 186.84 188.04 1.5M
2023-03-22 190.25 190.25 184.22 184.29 1.8M
2023-03-21 191.65 192.25 188.40 190.70 1.9M
2023-03-20 188.75 190.70 186.72 190.64 2.3M
2023-03-17 191.72 192.70 188.10 188.77 2.7M
2023-03-16 184.86 191.99 184.24 191.72 2.3M
2023-03-15 182.21 184.72 180.72 184.36 1.5M
2023-03-14 183.11 184.94 181.28 183.41 1.7M
2023-03-13 176.51 181.90 174.06 181.25 2.1M
2023-03-10 180.84 182.01 176.22 178.27 2.2M
2023-03-09 184.18 186.48 180.76 181.47 1.6M
2023-03-08 187.03 187.28 182.86 183.49 2.0M
2023-03-07 189.09 190.75 185.95 186.64 1.7M
2023-03-06 191.00 192.67 188.53 188.82 1.7M
2023-03-03 188.95 191.73 188.90 191.55 2.3M
2023-03-02 184.29 188.46 182.72 188.17 2.1M
2023-03-01 185.64 188.86 183.68 184.12 2.7M
2023-02-28 182.00 188.77 181.70 185.47 4.9M
2023-02-27 185.81 186.87 182.56 184.93 4.1M
2023-02-24 183.99 185.33 181.49 183.13 2.6M
2023-02-23 186.81 188.59 183.45 187.21 1.6M
2023-02-22 184.83 187.35 183.87 184.37 1.4M
2023-02-21 184.00 184.52 181.56 181.92 1.5M
2023-02-17 186.63 186.98 183.03 185.80 1.1M
2023-02-16 186.13 190.76 185.07 187.75 1.3M
2023-02-15 188.94 191.15 188.00 190.93 1.3M
2023-02-14 187.23 192.85 186.16 189.54 1.0M
2023-02-13 187.84 188.59 184.84 188.25 1.5M
2023-02-10 186.81 189.43 184.31 186.85 1.6M
2023-02-09 192.23 193.64 189.52 189.77 2.4M
2023-02-08 191.34 192.05 187.43 188.73 1.8M
2023-02-07 184.24 193.01 183.39 191.75 3.1M
2023-02-06 182.83 185.64 181.77 183.73 1.8M
2023-02-03 186.30 189.71 184.29 185.85 2.0M
2023-02-02 189.48 192.82 189.15 190.98 2.7M
2023-02-01 180.58 187.19 177.78 185.33 2.4M
2023-01-31 177.70 181.51 176.90 181.43 2.0M
2023-01-30 175.21 177.36 173.29 176.48 1.7M
2023-01-27 177.09 179.74 176.53 177.66 1.2M
2023-01-26 177.27 179.65 175.97 178.88 1.7M
2023-01-25 168.53 174.85 167.50 174.44 1.2M
2023-01-24 175.70 176.86 172.28 172.53 1.5M
2023-01-23 171.26 176.54 171.08 176.43 2.0M
2023-01-20 168.70 174.39 167.97 173.40 3.0M
2023-01-19 163.50 169.00 163.50 167.54 2.0M
2023-01-18 167.95 170.17 164.14 164.29 1.9M
2023-01-17 163.49 168.68 162.74 166.69 2.7M
2023-01-13 163.02 167.99 162.61 167.15 2.0M
2023-01-12 163.58 164.58 158.74 163.59 2.1M
2023-01-11 160.38 164.41 159.00 163.92 1.9M
2023-01-10 161.09 163.72 158.94 160.21 1.8M
2023-01-09 162.20 167.10 162.20 162.93 1.7M
2023-01-06 163.20 164.73 157.96 161.14 1.9M
2023-01-05 167.52 167.52 157.85 160.19 3.0M
2023-01-04 171.31 173.16 168.99 171.22 1.7M
2023-01-03 170.70 173.87 167.04 169.35 2.1M