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
2022-12-30 352.96 356.63 350.67 355.42 0.7M
2022-12-29 355.60 360.74 354.36 356.21 0.4M
2022-12-28 359.34 361.08 351.40 351.88 0.4M
2022-12-27 355.24 364.66 354.04 358.68 0.6M
2022-12-23 350.43 355.74 349.63 355.22 0.3M
2022-12-22 354.59 354.79 343.21 350.88 0.7M
2022-12-21 353.44 360.37 351.25 359.83 0.5M
2022-12-20 351.23 353.70 349.26 350.61 0.6M
2022-12-19 354.22 356.78 349.33 351.25 0.5M
2022-12-16 354.00 360.10 351.68 353.51 1.1M
2022-12-15 360.05 361.58 353.37 357.43 1.0M
2022-12-14 367.02 373.91 364.64 368.14 0.9M
2022-12-13 371.28 372.00 361.71 367.02 0.7M
2022-12-12 354.05 361.77 351.00 360.45 0.5M
2022-12-09 361.60 363.47 352.55 352.63 0.4M
2022-12-08 355.61 361.99 354.49 361.64 0.9M
2022-12-07 345.31 357.16 345.24 351.52 0.7M
2022-12-06 346.94 350.04 343.60 347.29 0.7M
2022-12-05 351.64 354.47 344.81 345.67 0.5M
2022-12-02 350.59 358.56 347.57 356.57 0.5M
2022-12-01 354.00 358.45 350.31 356.42 0.5M
2022-11-30 342.01 353.25 337.44 353.03 1.2M
2022-11-29 348.15 348.95 341.48 342.73 0.7M
2022-11-28 355.01 358.76 345.65 347.59 0.7M
2022-11-25 360.00 361.99 355.00 359.03 0.2M
2022-11-23 355.29 361.92 354.46 358.44 0.5M
2022-11-22 359.41 359.98 353.70 356.24 0.6M
2022-11-21 344.21 354.06 342.78 349.09 0.5M
2022-11-18 353.48 354.95 341.54 345.70 0.5M
2022-11-17 341.65 352.14 335.94 347.42 0.8M
2022-11-16 354.18 354.18 342.92 347.20 0.9M
2022-11-15 367.94 367.94 351.56 354.89 0.9M
2022-11-14 345.00 364.21 343.92 358.11 1.2M
2022-11-11 347.41 362.68 346.25 349.31 1.0M
2022-11-10 333.00 348.23 333.00 344.91 1.1M
2022-11-09 323.66 326.20 317.37 317.68 0.5M
2022-11-08 324.77 330.21 321.03 327.83 0.7M
2022-11-07 326.68 326.68 316.59 322.99 0.6M
2022-11-04 323.93 326.44 316.95 323.87 0.6M
2022-11-03 303.83 318.96 303.31 316.33 0.5M
2022-11-02 319.76 324.10 309.04 309.45 0.8M
2022-11-01 319.74 322.38 314.27 321.20 0.7M
2022-10-31 309.57 319.64 308.27 315.71 0.9M
2022-10-28 301.72 309.84 299.00 309.59 0.8M
2022-10-27 301.92 304.95 293.11 298.57 1.0M
2022-10-26 297.36 302.52 292.38 296.23 0.8M
2022-10-25 288.48 296.98 288.14 294.94 0.8M
2022-10-24 286.96 291.33 282.10 290.73 0.7M
2022-10-21 274.33 285.88 271.05 284.68 0.7M
2022-10-20 286.56 289.49 274.04 275.38 1.0M
2022-10-19 291.97 293.58 284.18 286.85 0.5M
2022-10-18 296.63 299.37 289.65 295.37 0.6M
2022-10-17 284.00 289.46 280.60 287.84 0.5M
2022-10-14 286.90 289.90 275.40 277.00 0.6M
2022-10-13 269.55 286.81 260.97 283.35 0.9M
2022-10-12 277.78 281.58 274.30 276.58 0.7M
2022-10-11 280.06 282.57 274.07 277.76 0.7M
2022-10-10 287.12 288.51 281.15 282.02 0.6M
2022-10-07 288.27 290.79 280.90 284.52 0.8M
2022-10-06 293.13 298.14 291.95 293.58 0.7M
2022-10-05 288.79 296.94 287.61 293.88 0.5M
2022-10-04 289.40 294.39 289.35 294.26 0.5M
2022-10-03 276.39 283.94 273.32 281.61 0.8M
2022-09-30 268.85 276.63 265.00 270.12 0.9M
2022-09-29 272.80 274.18 264.42 270.15 0.5M
2022-09-28 265.91 278.28 264.70 277.02 0.9M
2022-09-27 264.32 270.63 260.56 264.45 0.7M
2022-09-26 261.95 269.81 257.60 260.01 0.7M
2022-09-23 268.59 269.75 256.23 263.37 1.1M
2022-09-22 282.61 283.88 270.47 273.27 1.0M
2022-09-21 292.88 295.98 282.57 282.87 0.8M
2022-09-20 290.54 290.88 285.20 289.76 0.6M
2022-09-19 284.12 295.91 283.14 295.42 0.6M
2022-09-16 285.18 286.43 278.25 286.04 1.0M
2022-09-15 285.88 296.19 285.88 288.71 0.7M
2022-09-14 295.62 295.62 285.27 290.00 0.6M
2022-09-13 301.41 302.62 293.57 294.67 0.8M
2022-09-12 314.50 317.30 309.04 313.40 0.6M
2022-09-09 307.93 311.84 307.29 311.14 0.5M
2022-09-08 293.92 305.18 291.58 304.93 0.5M
2022-09-07 290.16 297.71 289.97 297.11 0.5M
2022-09-06 290.57 293.34 284.25 292.08 0.7M
2022-09-02 293.86 296.84 288.02 289.71 0.7M
2022-09-01 288.26 288.70 281.53 288.69 0.8M
2022-08-31 293.91 295.42 290.00 292.04 0.9M
2022-08-30 302.55 303.61 287.75 292.92 1.0M
2022-08-29 301.77 305.22 300.71 301.23 0.9M
2022-08-26 316.94 321.68 306.25 306.42 0.5M
2022-08-25 309.83 319.81 308.56 319.57 0.5M
2022-08-24 307.00 313.98 304.27 308.00 0.6M
2022-08-23 306.50 313.52 306.50 307.01 0.6M
2022-08-22 312.20 315.39 306.84 307.55 0.6M
2022-08-19 319.06 320.75 314.13 316.69 0.7M
2022-08-18 326.55 326.55 316.97 323.23 1.0M
2022-08-17 331.82 333.78 329.88 331.38 0.6M
2022-08-16 334.77 343.67 334.77 339.31 0.5M
2022-08-15 332.56 338.31 332.56 337.52 0.4M
2022-08-12 334.45 336.79 331.40 336.55 0.3M
2022-08-11 330.93 334.16 329.51 332.22 0.6M
2022-08-10 329.62 330.72 326.78 327.95 0.6M
2022-08-09 321.01 322.48 317.25 319.89 0.5M
2022-08-08 324.19 329.23 320.01 322.14 0.4M
2022-08-05 314.00 324.60 313.07 323.43 0.5M
2022-08-04 318.70 324.08 315.29 319.21 0.5M
2022-08-03 315.97 319.13 309.04 317.60 0.7M
2022-08-02 317.40 321.73 310.82 314.10 0.7M
2022-08-01 314.86 322.65 307.18 319.68 0.9M
2022-07-29 308.00 325.90 307.47 322.67 1.5M
2022-07-28 292.99 304.98 290.26 304.83 1.3M
2022-07-27 276.42 288.18 276.42 287.23 1.0M
2022-07-26 275.53 278.64 272.98 276.21 0.6M
2022-07-25 275.25 278.08 271.80 277.83 0.5M
2022-07-22 281.11 282.08 272.02 274.29 0.7M
2022-07-21 274.41 280.06 271.68 279.79 0.7M
2022-07-20 271.00 277.17 269.34 275.64 1.1M
2022-07-19 259.71 271.19 259.71 270.51 1.0M
2022-07-18 259.18 264.27 255.66 257.05 1.0M
2022-07-15 253.72 254.23 244.20 251.84 0.7M
2022-07-14 244.20 248.85 239.40 248.53 0.9M
2022-07-13 246.46 253.25 243.99 251.05 0.7M
2022-07-12 247.65 255.61 247.32 250.98 0.7M
2022-07-11 245.72 249.53 242.48 249.33 0.6M
2022-07-08 250.35 251.00 245.57 248.86 0.4M
2022-07-07 249.46 252.73 245.54 251.09 0.7M
2022-07-06 245.31 248.64 238.24 241.58 0.5M
2022-07-05 238.00 245.11 235.39 244.99 0.5M
2022-07-01 242.61 248.20 237.90 244.36 0.5M
2022-06-30 238.21 246.15 235.77 242.91 0.8M
2022-06-29 246.92 246.92 237.38 241.07 0.7M
2022-06-28 253.88 257.96 247.57 247.99 0.9M
2022-06-27 250.51 254.75 248.00 251.99 0.9M
2022-06-24 238.96 250.82 237.44 248.29 1.0M
2022-06-23 241.00 243.97 230.54 235.84 1.0M
2022-06-22 234.63 243.00 233.17 241.35 0.9M
2022-06-21 243.50 249.68 240.68 242.08 0.9M
2022-06-17 242.74 245.07 233.17 239.69 1.5M
2022-06-16 256.96 256.96 243.12 245.54 1.1M
2022-06-15 263.14 270.58 260.90 265.96 0.8M
2022-06-14 264.58 268.94 257.97 260.12 0.8M
2022-06-13 269.58 273.50 261.80 265.06 1.1M
2022-06-10 286.07 293.39 280.22 280.22 0.8M
2022-06-09 303.43 305.03 298.11 298.40 0.5M
2022-06-08 309.83 310.28 304.36 305.19 0.4M
2022-06-07 303.73 313.50 300.12 312.68 0.5M
2022-06-06 304.97 308.50 301.30 307.27 0.4M
2022-06-03 296.43 303.12 296.07 301.25 0.6M
2022-06-02 296.10 300.00 295.83 299.70 0.5M
2022-06-01 298.73 301.48 286.41 293.50 0.7M
2022-05-31 292.29 299.56 291.29 298.18 1.7M
2022-05-27 288.85 297.63 288.77 297.46 0.6M
2022-05-26 280.84 286.07 279.93 284.84 0.7M
2022-05-25 267.30 276.93 264.97 275.82 0.6M
2022-05-24 271.50 272.05 263.05 267.74 0.7M
2022-05-23 272.67 275.75 267.62 274.15 0.9M
2022-05-20 276.17 276.78 262.76 269.92 0.8M
2022-05-19 269.14 278.57 268.53 272.61 0.7M
2022-05-18 287.75 292.90 272.70 273.40 0.9M
2022-05-17 292.20 296.25 286.41 290.46 0.5M
2022-05-16 286.14 287.62 280.20 282.93 0.5M
2022-05-13 285.55 293.48 285.31 288.44 0.6M
2022-05-12 276.86 283.03 269.37 283.02 1.4M
2022-05-11 291.00 298.27 280.46 280.82 0.9M
2022-05-10 291.24 299.65 285.61 293.69 1.1M
2022-05-09 290.00 303.36 286.00 286.82 1.5M
2022-05-06 300.41 302.65 288.25 295.46 1.0M
2022-05-05 314.98 318.55 298.40 303.20 1.0M
2022-05-04 314.36 321.25 302.38 320.51 1.0M
2022-05-03 307.39 315.53 307.39 312.45 0.6M
2022-05-02 316.08 316.80 296.76 307.03 1.2M
2022-04-29 317.82 321.12 314.91 316.52 0.9M
2022-04-28 321.45 324.00 305.58 318.50 1.2M
2022-04-27 301.76 310.65 300.09 309.62 1.0M
2022-04-26 309.48 311.91 300.74 302.26 0.9M
2022-04-25 308.96 315.26 301.80 313.28 1.2M
2022-04-22 334.14 336.35 314.33 314.67 1.0M
2022-04-21 359.03 359.79 335.87 337.72 0.9M
2022-04-20 355.46 359.86 351.81 353.09 0.6M
2022-04-19 340.21 352.24 340.00 351.48 0.6M
2022-04-18 330.00 341.89 330.00 339.55 0.7M
2022-04-14 326.12 334.55 326.12 331.07 0.5M
2022-04-13 319.61 325.46 318.06 324.75 0.4M
2022-04-12 318.75 327.02 315.51 318.80 0.5M
2022-04-11 314.05 324.03 312.13 316.03 0.6M
2022-04-08 319.38 324.66 316.15 317.05 0.8M
2022-04-07 325.43 326.60 317.82 320.92 0.8M
2022-04-06 336.25 337.00 320.96 325.47 1.3M
2022-04-05 348.85 350.22 340.71 342.22 0.7M
2022-04-04 353.45 353.52 348.60 349.90 0.6M
2022-04-01 358.75 361.55 350.58 354.00 0.5M
2022-03-31 359.43 365.28 355.16 355.21 0.7M
2022-03-30 363.38 366.74 357.65 359.19 0.6M
2022-03-29 367.16 368.61 356.67 365.20 0.6M
2022-03-28 362.44 363.55 356.42 363.40 0.4M
2022-03-25 360.01 364.50 358.83 363.67 0.6M
2022-03-24 356.25 359.58 352.07 358.98 0.6M
2022-03-23 355.00 361.17 352.01 354.43 0.8M
2022-03-22 350.00 358.08 349.55 356.36 0.7M
2022-03-21 346.25 348.95 343.41 347.80 0.6M
2022-03-18 342.44 349.46 341.88 346.24 0.7M
2022-03-17 333.56 348.30 333.06 346.77 0.9M
2022-03-16 329.76 340.50 329.76 337.56 0.8M
2022-03-15 321.00 331.13 320.30 328.35 0.6M
2022-03-14 324.22 331.05 318.35 320.26 0.8M
2022-03-11 327.49 330.80 322.45 322.75 0.5M
2022-03-10 312.48 322.34 311.19 321.25 0.4M
2022-03-09 318.99 320.99 314.08 315.79 0.7M
2022-03-08 301.94 320.30 301.94 310.68 0.9M
2022-03-07 317.86 317.86 295.50 298.24 1.0M
2022-03-04 324.81 326.08 312.31 316.51 0.7M
2022-03-03 329.32 330.99 322.37 328.64 0.6M
2022-03-02 316.45 329.66 315.72 326.31 0.5M
2022-03-01 320.05 320.98 310.00 313.04 0.6M
2022-02-28 312.47 322.21 311.55 321.62 0.7M
2022-02-25 309.00 317.49 307.22 316.31 0.5M
2022-02-24 288.96 308.90 288.37 308.32 0.8M
2022-02-23 315.46 317.25 298.55 299.20 0.8M
2022-02-22 310.00 316.05 308.39 312.32 0.7M
2022-02-18 313.92 318.66 310.33 311.82 0.4M
2022-02-17 321.51 324.37 313.36 314.21 0.4M
2022-02-16 320.56 326.62 320.51 325.12 0.5M
2022-02-15 317.03 323.56 314.22 322.87 0.8M
2022-02-14 310.49 318.93 310.29 313.25 0.6M
2022-02-11 325.08 327.07 308.44 312.91 0.8M
2022-02-10 329.89 335.24 322.98 325.68 0.6M
2022-02-09 328.45 335.04 326.96 334.19 0.5M
2022-02-08 318.37 324.55 316.76 323.39 0.5M
2022-02-07 315.00 317.89 312.69 315.78 0.5M
2022-02-04 322.90 325.43 312.00 312.29 0.8M
2022-02-03 321.53 328.14 321.53 324.43 0.8M
2022-02-02 330.03 333.50 323.89 326.22 0.9M
2022-02-01 317.49 330.07 317.49 330.01 0.8M
2022-01-31 315.45 320.77 315.00 320.12 0.8M
2022-01-28 317.61 321.03 305.84 317.77 1.1M
2022-01-27 329.80 329.80 313.14 319.80 2.0M
2022-01-26 313.33 319.86 303.54 307.76 1.0M
2022-01-25 305.04 313.66 301.16 308.40 1.2M
2022-01-24 288.44 312.98 286.86 312.19 1.3M
2022-01-21 302.33 309.45 294.96 297.17 0.9M
2022-01-20 309.69 317.60 306.23 307.11 0.7M
2022-01-19 317.59 317.60 307.04 307.30 0.7M
2022-01-18 323.58 324.95 313.85 314.20 0.8M
2022-01-14 333.53 335.77 322.87 327.82 0.6M
2022-01-13 333.92 345.28 333.92 336.21 0.7M
2022-01-12 338.28 345.00 331.30 331.95 1.0M
2022-01-11 323.03 334.76 315.68 333.99 0.9M
2022-01-10 327.63 328.19 316.75 322.21 0.8M
2022-01-07 335.10 338.72 325.59 325.98 0.8M
2022-01-06 337.96 338.59 330.78 335.17 0.5M
2022-01-05 347.30 351.50 333.25 335.02 0.8M
2022-01-04 334.83 349.14 333.30 347.09 0.7M
2022-01-03 333.26 338.75 329.27 330.64 0.5M