联合租赁

URI
🏛️ 美国 →
954.66
最后更新: 2025-09-30
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
2021-12-31 328.29 334.18 325.52 332.29 0.7M
2021-12-30 333.52 336.01 329.72 329.89 0.3M
2021-12-29 334.87 336.11 332.59 334.12 0.4M
2021-12-28 333.29 337.57 331.18 333.57 0.3M
2021-12-27 333.00 333.50 328.55 333.50 0.4M
2021-12-23 327.87 335.86 327.87 331.73 0.4M
2021-12-22 329.90 331.84 323.29 325.67 0.6M
2021-12-21 315.55 330.19 315.00 328.95 0.6M
2021-12-20 325.81 326.04 316.62 321.98 0.8M
2021-12-17 336.99 337.52 327.75 332.33 1.1M
2021-12-16 346.33 349.04 335.34 337.47 0.5M
2021-12-15 336.29 342.68 327.75 341.15 0.7M
2021-12-14 335.67 342.07 333.42 337.58 0.5M
2021-12-13 346.91 347.35 335.31 338.26 0.7M
2021-12-10 358.50 360.00 344.83 347.81 0.6M
2021-12-09 361.00 362.19 355.03 356.53 0.6M
2021-12-08 356.64 361.02 356.04 356.96 0.5M
2021-12-07 354.34 364.48 352.01 356.75 0.9M
2021-12-06 335.20 348.00 329.20 344.89 1.5M
2021-12-03 343.79 343.79 326.88 332.83 0.8M
2021-12-02 335.25 343.82 335.00 339.42 0.7M
2021-12-01 348.95 349.75 332.70 332.82 1.0M
2021-11-30 354.07 355.49 338.04 338.74 1.5M
2021-11-29 367.37 368.90 356.42 357.02 0.7M
2021-11-26 360.52 364.66 354.26 362.23 0.5M
2021-11-24 371.80 376.94 371.01 373.89 0.4M
2021-11-23 376.62 378.88 371.40 375.19 1.0M
2021-11-22 379.36 386.86 376.75 376.95 0.5M
2021-11-19 374.98 380.66 371.75 375.26 0.5M
2021-11-18 380.41 382.47 376.00 377.87 0.3M
2021-11-17 379.80 381.98 374.30 379.73 0.5M
2021-11-16 385.95 387.49 380.79 381.67 0.4M
2021-11-15 386.20 389.15 383.41 384.29 0.3M
2021-11-12 383.19 387.03 381.72 382.96 0.4M
2021-11-11 380.87 387.87 378.95 382.45 0.4M
2021-11-10 389.63 391.42 377.62 379.98 0.6M
2021-11-09 392.00 395.27 387.93 391.50 0.3M
2021-11-08 411.36 414.99 392.51 392.79 1.1M
2021-11-05 389.73 396.97 389.10 391.96 0.5M
2021-11-04 385.76 387.75 380.93 385.97 0.5M
2021-11-03 383.95 386.99 377.05 381.27 0.7M
2021-11-02 385.96 391.66 382.72 386.19 0.5M
2021-11-01 380.50 384.92 379.18 383.33 0.6M
2021-10-29 369.69 380.17 368.46 379.11 1.0M
2021-10-27 356.53 359.66 346.79 347.55 0.7M
2021-10-26 368.00 369.75 357.03 357.19 0.6M
2021-10-25 368.81 370.13 364.63 366.26 0.5M
2021-10-22 366.46 370.38 364.62 368.29 0.4M
2021-10-21 362.36 366.65 359.16 365.40 0.4M
2021-10-20 352.41 367.66 351.32 365.92 0.6M
2021-10-19 351.50 357.37 350.20 353.44 0.3M
2021-10-18 346.66 351.14 344.08 350.27 0.4M
2021-10-15 357.01 359.73 348.57 349.34 0.6M
2021-10-14 344.28 353.18 343.06 352.34 0.4M
2021-10-13 342.79 347.35 336.97 339.45 0.4M
2021-10-12 345.33 347.32 340.88 342.72 0.4M
2021-10-11 342.50 349.58 341.73 342.91 0.4M
2021-10-08 348.98 352.19 342.38 342.56 0.4M
2021-10-07 351.96 357.55 350.22 352.43 0.5M
2021-10-06 347.00 352.89 340.59 346.67 0.7M
2021-10-05 352.75 357.88 346.05 353.05 0.9M
2021-10-04 355.62 357.30 346.01 348.76 0.6M
2021-10-01 351.00 361.19 350.06 358.15 0.9M
2021-09-30 362.16 363.30 350.65 350.93 0.8M
2021-09-29 366.91 366.91 359.80 362.09 0.5M
2021-09-28 366.55 369.22 358.25 362.83 0.7M
2021-09-27 356.68 369.17 356.68 365.84 0.5M
2021-09-24 354.13 361.00 353.67 356.51 0.4M
2021-09-23 348.17 361.54 346.04 355.27 0.9M
2021-09-22 337.00 349.36 334.96 345.90 1.1M
2021-09-21 334.80 334.99 325.41 330.26 0.6M
2021-09-20 329.36 333.71 323.92 329.62 0.7M
2021-09-17 343.50 349.13 337.98 341.46 0.9M
2021-09-16 343.81 354.39 342.88 346.20 0.7M
2021-09-15 331.00 342.47 330.15 341.60 0.5M
2021-09-14 346.02 346.02 328.00 331.30 0.5M
2021-09-13 344.00 346.87 340.14 343.47 0.5M
2021-09-10 346.38 347.60 340.53 341.29 0.4M
2021-09-09 338.70 346.42 338.22 342.08 0.5M
2021-09-08 343.67 345.34 336.16 339.71 0.6M
2021-09-07 348.91 350.79 345.52 345.75 0.4M
2021-09-03 352.10 353.12 346.68 351.37 0.4M
2021-09-02 350.74 356.60 348.50 353.75 0.4M
2021-09-01 352.38 353.74 343.71 347.33 0.5M
2021-08-31 355.07 356.54 351.76 352.65 0.5M
2021-08-30 357.39 357.45 351.96 354.35 0.3M
2021-08-27 349.62 356.78 348.82 355.22 0.5M
2021-08-26 351.25 352.55 346.23 347.64 0.3M
2021-08-25 345.48 354.03 344.48 350.37 0.4M
2021-08-24 339.24 346.21 338.99 343.91 0.3M
2021-08-23 333.47 339.41 331.71 338.00 0.5M
2021-08-20 329.78 332.61 324.80 330.13 0.5M
2021-08-19 332.30 336.35 329.05 331.44 0.5M
2021-08-18 342.28 349.90 339.63 340.16 0.4M
2021-08-17 348.35 348.72 340.04 345.10 0.6M
2021-08-16 349.80 352.86 345.67 351.21 0.4M
2021-08-13 360.44 361.33 350.97 353.11 0.6M
2021-08-12 359.30 364.30 356.64 361.34 1.0M
2021-08-11 344.00 357.85 341.15 357.50 1.1M
2021-08-10 332.53 342.64 330.15 340.54 0.5M
2021-08-09 331.34 336.31 326.24 332.84 0.4M
2021-08-06 330.00 332.19 326.24 331.45 0.4M
2021-08-05 326.13 331.00 324.44 325.39 0.3M
2021-08-04 335.14 335.18 323.42 323.67 0.6M
2021-08-03 327.69 338.69 323.03 338.23 0.8M
2021-08-02 332.65 336.33 325.49 326.27 1.0M
2021-07-30 319.64 332.15 319.23 329.55 0.7M
2021-07-29 317.52 325.70 308.47 322.46 1.8M
2021-07-28 328.00 331.51 320.85 325.89 1.0M
2021-07-27 326.20 332.23 323.27 326.75 0.6M
2021-07-26 324.63 329.50 324.05 327.91 0.7M
2021-07-23 322.11 325.10 318.26 324.06 0.5M
2021-07-22 322.42 323.65 316.78 319.97 0.6M
2021-07-21 315.40 323.88 314.74 323.19 1.0M
2021-07-20 297.91 313.03 296.50 311.60 0.7M
2021-07-19 297.63 299.65 291.39 298.85 1.0M
2021-07-16 317.66 317.96 304.16 306.08 0.9M
2021-07-15 310.10 318.49 309.74 314.71 0.7M
2021-07-14 316.29 318.79 310.22 312.59 0.5M
2021-07-13 319.74 320.64 314.31 314.45 0.6M
2021-07-12 315.20 322.99 313.89 321.59 0.9M
2021-07-09 312.50 317.87 311.66 317.48 0.9M
2021-07-08 304.10 311.81 300.07 306.22 0.9M
2021-07-07 310.00 315.30 307.07 312.79 0.6M
2021-07-06 319.79 320.00 307.75 311.43 0.9M
2021-07-02 319.77 322.41 318.67 319.57 0.5M
2021-07-01 323.20 324.43 319.45 321.35 0.6M
2021-06-30 313.15 320.00 312.52 319.01 0.7M
2021-06-29 319.70 323.54 314.59 315.02 0.6M
2021-06-28 313.18 319.00 307.65 318.05 0.9M
2021-06-25 325.83 325.83 312.37 312.97 1.5M
2021-06-24 310.52 320.65 309.51 316.80 1.2M
2021-06-23 310.00 313.97 307.36 308.12 0.8M
2021-06-22 300.77 304.69 294.79 303.75 0.7M
2021-06-21 293.35 301.89 292.45 299.21 0.7M
2021-06-18 287.05 291.32 285.59 288.95 1.5M
2021-06-17 308.00 309.88 289.90 294.18 1.0M
2021-06-16 307.59 310.02 302.78 307.02 0.7M
2021-06-15 304.49 310.67 303.41 309.83 0.7M
2021-06-14 304.17 306.65 298.56 302.98 0.9M
2021-06-11 304.31 308.47 302.03 305.34 1.0M
2021-06-10 318.77 320.60 302.74 303.32 1.3M
2021-06-09 321.84 323.94 313.02 314.71 0.7M
2021-06-08 316.10 326.10 313.37 324.24 0.7M
2021-06-07 333.68 334.18 315.00 316.02 1.2M
2021-06-04 336.34 337.74 328.10 332.07 0.5M
2021-06-03 337.61 340.85 332.75 336.12 0.6M
2021-06-02 339.44 339.44 334.98 338.47 0.8M
2021-06-01 338.61 341.25 337.66 339.45 0.5M
2021-05-28 333.59 336.05 328.12 333.96 0.5M
2021-05-27 332.90 335.25 329.96 333.63 1.0M
2021-05-26 322.64 327.60 322.36 326.82 0.5M
2021-05-25 328.63 332.65 323.69 324.38 0.6M
2021-05-24 323.23 327.85 318.94 325.92 0.4M
2021-05-21 322.78 327.00 318.71 321.45 0.5M
2021-05-20 321.63 322.93 314.31 319.31 0.7M
2021-05-19 325.64 325.64 315.28 321.34 1.0M
2021-05-18 340.35 341.62 331.12 331.33 0.4M
2021-05-17 339.83 341.84 333.48 341.04 0.4M
2021-05-14 337.16 343.28 334.67 341.79 0.5M
2021-05-13 330.59 339.25 328.17 333.06 0.6M
2021-05-12 340.34 343.29 328.02 329.29 0.6M
2021-05-11 342.25 345.33 335.99 340.33 0.7M
2021-05-10 348.50 354.60 346.78 348.14 0.8M
2021-05-07 341.88 348.41 336.77 347.33 0.5M
2021-05-06 332.71 342.96 331.76 342.58 0.7M
2021-05-05 330.75 336.76 330.75 332.71 0.7M
2021-05-04 321.03 330.66 317.43 329.95 0.8M
2021-05-03 324.58 328.51 319.51 321.80 0.5M
2021-04-30 323.24 326.42 319.49 319.95 0.6M
2021-04-29 331.31 331.31 315.93 327.33 0.8M
2021-04-28 323.55 327.89 322.48 324.85 0.5M
2021-04-27 322.72 325.09 318.01 324.82 0.6M
2021-04-26 320.43 326.51 320.40 324.97 0.5M
2021-04-23 313.77 320.55 311.45 318.94 0.7M
2021-04-22 318.80 320.00 309.73 309.99 0.9M
2021-04-21 308.15 316.97 304.66 316.75 0.7M
2021-04-20 322.30 322.30 304.30 310.74 0.9M
2021-04-19 325.39 326.47 318.83 324.59 0.8M
2021-04-16 329.63 332.41 325.32 328.14 0.8M
2021-04-15 328.22 328.22 319.56 325.39 0.6M
2021-04-14 325.28 331.63 324.15 325.06 0.7M
2021-04-13 324.21 326.58 316.67 325.57 0.5M
2021-04-12 326.61 328.96 323.32 327.87 0.5M
2021-04-09 321.00 325.12 317.46 324.71 0.6M
2021-04-08 320.96 324.24 313.52 321.25 0.6M
2021-04-07 326.00 326.50 319.12 322.00 0.7M
2021-04-06 331.00 341.00 323.78 325.43 0.8M
2021-04-05 337.00 338.49 330.94 331.53 0.6M
2021-04-01 331.51 334.29 324.27 331.71 0.8M
2021-03-31 334.00 339.72 325.81 329.31 1.4M
2021-03-30 324.72 336.32 324.72 333.21 1.2M
2021-03-29 329.50 335.59 322.72 324.47 0.9M
2021-03-26 318.27 330.17 315.50 329.86 0.8M
2021-03-25 304.14 315.65 299.82 314.24 0.7M
2021-03-24 308.99 313.10 304.89 305.41 0.6M
2021-03-23 308.11 310.31 297.50 299.93 0.8M
2021-03-22 315.00 316.72 308.53 311.48 0.6M
2021-03-19 316.43 319.96 305.56 316.00 1.0M
2021-03-18 321.90 330.79 317.33 318.12 0.6M
2021-03-17 317.64 324.22 311.00 321.90 0.5M
2021-03-16 322.12 322.12 311.75 314.86 0.8M
2021-03-15 319.08 323.83 311.61 323.48 0.6M
2021-03-12 310.77 319.11 309.06 317.86 0.6M
2021-03-11 305.60 314.10 304.09 310.78 0.5M
2021-03-10 296.73 304.59 296.08 303.06 0.5M
2021-03-09 302.46 304.21 293.55 295.25 0.7M
2021-03-08 303.91 308.14 300.48 302.60 0.9M
2021-03-05 293.12 302.10 282.20 300.96 0.7M
2021-03-04 294.55 303.10 282.70 288.60 1.2M
2021-03-03 294.62 302.70 293.08 294.93 0.6M
2021-03-02 304.05 304.05 292.42 293.42 0.7M
2021-03-01 304.11 305.99 299.09 302.49 0.7M
2021-02-26 298.54 301.55 285.00 297.38 1.0M
2021-02-25 311.73 312.22 292.00 295.11 1.3M
2021-02-24 310.00 321.94 307.78 312.52 1.3M
2021-02-23 296.95 308.86 286.42 306.36 1.3M
2021-02-22 288.00 302.70 287.31 298.49 1.0M
2021-02-19 278.08 291.33 278.07 290.01 0.7M
2021-02-18 273.73 275.60 267.42 274.79 0.8M
2021-02-17 286.01 287.32 274.28 277.81 0.7M
2021-02-16 290.00 293.47 288.08 288.08 1.1M
2021-02-12 279.80 287.23 279.12 286.22 0.5M
2021-02-11 277.85 282.96 274.58 279.82 0.6M
2021-02-10 279.72 285.03 275.53 276.83 0.8M
2021-02-09 270.04 278.86 267.27 277.28 0.7M
2021-02-08 267.47 274.12 266.73 272.23 0.7M
2021-02-05 261.00 266.67 261.00 265.73 0.6M
2021-02-04 252.79 260.45 251.25 259.83 0.7M
2021-02-03 252.34 255.39 248.07 250.80 0.5M
2021-02-02 257.72 261.94 249.75 250.67 0.7M
2021-02-01 247.92 254.21 245.00 253.28 0.7M
2021-01-29 251.63 251.88 238.55 243.01 1.1M
2021-01-28 245.70 257.57 243.00 253.56 1.2M
2021-01-27 240.12 241.82 228.22 236.27 1.3M
2021-01-26 257.39 257.59 247.41 248.21 0.5M
2021-01-25 256.51 261.99 251.93 253.52 0.7M
2021-01-22 255.37 259.75 254.50 258.59 0.5M
2021-01-21 260.01 261.79 258.00 259.22 0.4M
2021-01-20 263.80 264.20 258.61 260.20 0.5M
2021-01-19 260.00 266.59 259.57 260.83 0.8M
2021-01-15 256.76 258.42 250.61 255.14 0.7M
2021-01-14 258.77 264.40 255.02 260.37 0.7M
2021-01-13 260.80 261.45 253.64 254.45 0.7M
2021-01-12 259.18 264.09 257.81 262.14 0.7M
2021-01-11 255.15 261.45 255.00 257.45 0.4M
2021-01-08 264.50 266.55 253.48 260.15 0.7M
2021-01-07 261.33 267.59 259.05 264.68 1.0M
2021-01-06 248.15 262.04 248.15 256.55 2.0M
2021-01-05 229.20 239.43 228.61 235.57 0.8M
2021-01-04 234.00 236.30 224.52 229.65 1.0M