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
2023-12-29 580.30 582.99 570.63 573.42 0.3M
2023-12-28 564.22 581.58 563.03 578.69 0.3M
2023-12-27 582.41 582.41 574.50 578.86 0.5M
2023-12-26 573.13 585.50 572.10 580.47 0.6M
2023-12-22 570.17 575.50 566.37 570.51 0.4M
2023-12-21 568.00 571.45 563.05 570.95 0.4M
2023-12-20 568.00 578.20 556.62 558.27 1.3M
2023-12-19 573.98 582.63 569.50 574.20 0.7M
2023-12-18 577.11 577.11 562.81 568.23 0.8M
2023-12-15 564.20 581.00 562.50 571.74 1.5M
2023-12-14 540.58 571.08 537.89 569.43 1.4M
2023-12-13 511.72 534.51 504.65 530.16 0.9M
2023-12-12 503.90 514.68 503.23 509.58 0.6M
2023-12-11 491.71 505.90 491.60 505.14 0.6M
2023-12-08 483.81 498.96 483.47 495.06 0.6M
2023-12-07 477.19 485.09 475.52 484.02 0.4M
2023-12-06 477.05 488.01 475.43 476.44 0.5M
2023-12-05 477.42 486.69 474.56 475.50 0.8M
2023-12-04 495.06 497.13 485.81 490.09 1.0M
2023-12-01 478.75 505.16 477.74 501.83 1.1M
2023-11-30 479.10 481.37 473.58 476.02 0.8M
2023-11-29 461.79 480.68 461.53 476.22 0.9M
2023-11-28 462.25 465.21 454.71 455.88 0.5M
2023-11-27 462.88 466.35 461.19 464.19 0.5M
2023-11-24 464.40 469.35 462.03 467.31 0.2M
2023-11-22 465.45 467.34 460.00 463.42 0.5M
2023-11-21 470.00 470.51 463.67 466.23 0.6M
2023-11-20 467.69 474.63 458.01 471.80 0.9M
2023-11-17 479.17 484.85 475.25 480.98 0.6M
2023-11-16 477.80 481.94 468.61 474.36 0.6M
2023-11-15 478.00 488.73 471.16 479.51 1.2M
2023-11-14 477.93 487.37 476.26 477.69 0.8M
2023-11-13 455.85 465.19 453.23 462.53 0.7M
2023-11-10 442.62 457.62 440.14 456.53 0.8M
2023-11-09 442.80 447.03 435.80 437.48 0.4M
2023-11-08 441.47 446.05 435.83 436.56 0.5M
2023-11-07 433.70 442.53 432.82 440.36 0.4M
2023-11-06 454.36 455.51 433.84 438.54 0.7M
2023-11-03 441.94 457.08 441.00 451.51 1.1M
2023-11-02 421.34 433.87 419.81 432.95 1.0M
2023-11-01 403.79 409.71 399.62 409.48 0.7M
2023-10-31 407.16 409.09 395.44 406.27 0.9M
2023-10-30 406.45 415.00 398.97 410.95 0.9M
2023-10-27 406.70 410.13 395.24 399.02 0.9M
2023-10-26 390.10 417.13 387.01 403.77 1.2M
2023-10-25 406.68 407.74 395.46 399.15 0.9M
2023-10-24 411.84 413.12 403.13 406.35 0.8M
2023-10-23 407.00 415.23 402.69 408.88 0.7M
2023-10-20 412.30 414.23 404.67 406.40 1.0M
2023-10-19 427.84 432.71 411.16 411.19 1.3M
2023-10-18 442.10 443.54 424.61 429.34 2.9M
2023-10-17 437.05 454.99 436.65 453.04 0.6M
2023-10-16 440.89 446.60 435.00 441.07 0.6M
2023-10-13 445.27 449.11 430.35 433.05 0.6M
2023-10-12 455.11 455.11 438.08 444.46 0.6M
2023-10-11 449.61 454.67 446.62 454.07 0.4M
2023-10-10 440.20 454.20 438.51 448.87 0.7M
2023-10-09 429.47 437.30 426.67 437.14 0.3M
2023-10-06 419.00 437.20 417.44 433.30 0.5M
2023-10-05 422.76 426.36 416.08 420.93 0.5M
2023-10-04 425.16 427.73 415.59 424.15 0.8M
2023-10-03 434.63 438.11 422.50 425.96 0.8M
2023-10-02 443.78 447.91 433.29 437.37 0.5M
2023-09-29 453.19 456.86 442.72 444.57 0.6M
2023-09-28 445.63 455.89 443.05 448.22 0.4M
2023-09-27 443.00 450.00 440.32 446.22 0.5M
2023-09-26 440.07 445.69 437.66 437.69 0.8M
2023-09-25 430.76 444.23 430.76 443.82 0.6M
2023-09-22 434.74 440.16 432.29 433.29 0.5M
2023-09-21 444.00 444.24 430.45 435.74 0.9M
2023-09-20 453.95 462.31 447.49 448.03 0.6M
2023-09-19 449.29 456.67 447.05 451.05 0.4M
2023-09-18 452.77 457.20 450.27 453.62 0.6M
2023-09-15 453.12 454.84 446.58 452.01 0.8M
2023-09-14 453.85 459.77 446.78 453.32 0.6M
2023-09-13 453.93 457.42 443.08 447.34 0.6M
2023-09-12 456.32 465.01 455.51 457.15 0.4M
2023-09-11 469.52 470.34 456.52 458.68 0.5M
2023-09-08 460.70 466.20 459.24 463.77 0.4M
2023-09-07 469.13 472.04 457.48 467.31 0.7M
2023-09-06 472.41 483.28 467.43 475.06 0.5M
2023-09-05 487.00 491.00 470.54 470.62 0.7M
2023-09-01 483.97 492.33 482.56 491.17 0.6M
2023-08-31 477.84 483.33 474.55 476.54 0.6M
2023-08-30 474.52 478.52 469.42 477.41 0.5M
2023-08-29 456.00 478.53 454.18 474.60 0.8M
2023-08-28 448.69 460.79 448.69 457.10 0.3M
2023-08-25 449.37 453.63 440.97 449.12 0.4M
2023-08-24 446.43 455.00 444.30 445.71 0.5M
2023-08-23 440.72 450.05 438.40 448.78 0.4M
2023-08-22 453.91 455.71 439.44 441.63 0.6M
2023-08-21 455.00 457.79 448.15 452.48 0.4M
2023-08-18 445.44 454.61 440.54 451.41 0.7M
2023-08-17 468.64 472.50 450.81 452.70 0.8M
2023-08-16 481.43 491.63 463.49 464.12 0.8M
2023-08-15 483.00 484.98 478.74 481.55 0.7M
2023-08-14 484.89 489.49 482.58 487.38 0.6M
2023-08-11 481.31 488.92 480.37 488.20 0.6M
2023-08-10 480.11 489.00 475.92 482.31 1.0M
2023-08-09 480.62 484.14 476.50 478.73 0.8M
2023-08-08 479.25 481.60 469.46 480.55 1.1M
2023-08-07 471.75 492.22 471.75 486.56 1.4M
2023-08-04 467.00 470.11 461.65 465.81 0.5M
2023-08-03 464.09 465.78 452.13 465.00 0.6M
2023-08-02 468.91 475.44 465.05 468.16 0.8M
2023-08-01 463.32 477.69 460.71 474.00 0.8M
2023-07-31 450.13 465.28 447.49 464.68 0.8M
2023-07-28 447.45 459.30 440.71 446.07 0.7M
2023-07-27 438.36 445.55 413.60 441.12 1.5M
2023-07-26 446.99 452.22 441.26 445.00 0.8M
2023-07-25 448.44 454.39 445.14 450.22 0.6M
2023-07-24 451.65 455.60 447.66 450.21 0.5M
2023-07-21 461.34 462.00 450.05 450.43 0.5M
2023-07-20 460.30 462.13 454.08 458.74 0.6M
2023-07-19 460.64 469.35 456.37 460.49 0.7M
2023-07-18 450.72 465.42 450.72 464.50 0.6M
2023-07-17 444.08 455.40 442.53 451.49 0.5M
2023-07-14 459.92 460.40 439.08 445.45 1.1M
2023-07-13 466.70 469.73 458.07 458.43 0.8M
2023-07-12 468.17 471.82 460.46 467.17 0.9M
2023-07-11 447.00 459.17 446.82 457.32 0.9M
2023-07-10 429.78 445.20 429.78 444.97 0.5M
2023-07-07 428.10 440.26 426.41 433.57 0.6M
2023-07-06 436.48 440.90 423.54 428.28 1.0M
2023-07-05 443.00 448.18 438.97 441.63 0.8M
2023-07-03 443.00 450.65 442.96 448.63 0.4M
2023-06-30 440.00 448.45 437.10 445.37 0.8M
2023-06-29 430.08 438.08 429.40 435.63 0.7M
2023-06-28 421.50 431.81 419.95 430.37 0.9M
2023-06-27 415.01 426.80 412.93 423.27 0.9M
2023-06-26 404.33 417.77 404.33 412.78 0.7M
2023-06-23 395.87 407.00 392.77 404.38 1.1M
2023-06-22 411.85 411.85 401.84 402.47 0.8M
2023-06-21 405.36 417.92 404.80 414.06 0.9M
2023-06-20 399.30 408.96 396.74 407.01 0.9M
2023-06-16 412.41 413.65 402.73 403.09 1.1M
2023-06-15 402.47 413.31 402.47 409.96 0.9M
2023-06-14 411.80 414.53 401.77 405.98 1.2M
2023-06-13 389.85 414.40 389.30 410.09 1.3M
2023-06-12 388.43 393.61 382.24 390.57 0.7M
2023-06-09 390.92 392.44 384.01 389.02 0.8M
2023-06-08 386.64 393.06 384.41 389.61 1.0M
2023-06-07 376.21 391.57 374.22 387.53 1.6M
2023-06-06 353.85 372.38 353.49 371.16 0.8M
2023-06-05 363.00 364.49 352.89 357.63 0.8M
2023-06-02 353.14 363.06 347.23 361.60 1.4M
2023-06-01 335.28 342.42 330.30 339.29 1.0M
2023-05-31 343.32 345.27 333.01 333.79 1.1M
2023-05-30 352.59 355.91 342.33 346.52 0.8M
2023-05-26 344.70 352.71 344.14 350.97 0.9M
2023-05-25 336.51 343.61 335.17 341.53 0.6M
2023-05-24 340.49 341.40 331.68 333.84 0.7M
2023-05-23 343.51 349.33 339.12 343.62 0.6M
2023-05-22 349.32 351.00 339.25 346.21 0.8M
2023-05-19 348.83 350.56 342.27 349.02 1.2M
2023-05-18 339.54 350.61 338.05 344.64 0.8M
2023-05-17 331.45 344.93 329.00 340.22 0.9M
2023-05-16 331.36 332.99 326.41 326.53 0.6M
2023-05-15 332.79 339.95 328.70 336.93 0.7M
2023-05-12 336.35 338.79 325.91 331.66 0.7M
2023-05-11 331.45 334.57 328.39 334.08 0.6M
2023-05-10 345.88 346.69 328.66 336.05 0.7M
2023-05-09 336.95 343.45 334.95 340.67 0.6M
2023-05-08 345.07 347.43 337.60 340.89 0.7M
2023-05-05 338.45 343.05 334.65 342.05 1.0M
2023-05-04 347.93 348.00 325.15 328.38 2.7M
2023-05-03 354.48 363.00 349.65 350.23 0.9M
2023-05-02 358.96 362.65 348.35 355.42 0.9M
2023-05-01 360.96 368.34 360.00 361.64 0.8M
2023-04-28 354.53 361.81 350.24 361.11 1.0M
2023-04-27 356.00 357.98 345.07 357.66 2.0M
2023-04-26 378.78 381.29 372.62 375.01 1.8M
2023-04-25 379.50 381.63 376.07 377.64 1.4M
2023-04-24 373.68 384.11 373.68 383.61 0.8M
2023-04-21 373.99 374.00 367.09 372.66 0.7M
2023-04-20 372.55 380.37 371.38 375.48 0.8M
2023-04-19 382.90 384.02 376.15 378.57 0.7M
2023-04-18 386.00 389.47 384.02 387.28 0.7M
2023-04-17 379.46 385.54 378.60 383.52 0.7M
2023-04-14 375.69 381.02 373.07 378.05 0.7M
2023-04-13 375.07 377.45 368.47 373.34 1.0M
2023-04-12 375.62 380.19 371.27 376.07 0.8M
2023-04-11 367.42 374.99 366.61 370.55 0.8M
2023-04-10 354.09 366.34 353.30 364.92 0.9M
2023-04-06 349.99 360.44 345.63 355.27 1.5M
2023-04-05 352.20 359.73 346.98 351.27 1.8M
2023-04-04 390.15 390.15 354.64 359.13 2.0M
2023-04-03 394.67 401.29 385.73 389.07 0.7M
2023-03-31 390.21 395.94 388.26 395.76 0.9M
2023-03-30 389.36 391.42 384.77 386.20 0.7M
2023-03-29 381.32 384.28 376.13 384.11 0.6M
2023-03-28 372.46 379.77 371.09 374.97 0.7M
2023-03-27 369.11 375.32 365.48 372.83 1.3M
2023-03-24 374.43 375.96 361.64 370.78 1.5M
2023-03-23 391.59 397.38 373.89 382.18 1.1M
2023-03-22 397.10 404.84 388.50 389.21 1.2M
2023-03-21 388.61 400.83 386.66 398.29 1.5M
2023-03-20 375.52 385.35 375.08 378.45 1.8M
2023-03-17 391.53 392.45 368.85 370.09 2.2M
2023-03-16 387.51 402.41 382.31 397.16 1.1M
2023-03-15 402.57 405.25 382.10 393.82 1.8M
2023-03-14 421.89 425.00 409.48 416.09 1.3M
2023-03-13 419.00 420.75 407.66 408.15 1.6M
2023-03-10 453.51 454.37 425.67 429.28 1.7M
2023-03-09 477.50 479.99 453.24 453.69 0.8M
2023-03-08 473.93 477.48 470.50 477.36 0.5M
2023-03-07 476.69 481.00 474.66 475.76 0.7M
2023-03-06 477.96 481.99 475.00 475.02 0.6M
2023-03-03 471.38 481.59 468.60 479.57 0.5M
2023-03-02 465.19 472.08 459.12 470.60 0.6M
2023-03-01 467.42 475.33 467.35 467.80 0.7M
2023-02-28 463.72 471.86 462.57 468.53 1.0M
2023-02-27 454.40 464.99 453.81 463.26 0.8M
2023-02-24 441.55 451.62 439.07 450.43 0.5M
2023-02-23 447.30 450.76 438.68 446.62 0.6M
2023-02-22 445.62 449.16 440.06 442.08 0.7M
2023-02-21 455.00 460.61 444.63 445.62 0.8M
2023-02-17 460.38 463.79 459.20 461.25 0.5M
2023-02-16 463.02 469.15 460.38 462.02 0.7M
2023-02-15 451.78 470.88 451.73 470.65 0.7M
2023-02-14 456.61 461.98 451.33 456.63 0.6M
2023-02-13 450.00 460.62 449.10 459.50 0.6M
2023-02-10 448.09 450.31 444.44 448.65 0.5M
2023-02-09 460.47 463.06 448.43 450.02 0.5M
2023-02-08 454.31 459.44 452.42 458.04 0.7M
2023-02-07 450.80 458.21 445.68 455.90 0.8M
2023-02-06 451.00 455.53 449.25 453.96 0.5M
2023-02-03 448.95 457.44 446.64 455.07 0.6M
2023-02-02 460.80 466.01 451.04 456.20 1.2M
2023-02-01 439.02 459.47 438.37 454.90 1.0M
2023-01-31 430.01 441.17 425.55 440.95 0.9M
2023-01-30 430.65 437.28 428.56 429.04 0.7M
2023-01-27 432.00 438.22 428.19 434.09 1.3M
2023-01-26 414.53 431.89 404.39 431.48 2.0M
2023-01-25 386.02 394.60 383.56 392.48 0.8M
2023-01-24 391.15 397.38 387.27 393.80 0.8M
2023-01-23 386.28 392.91 384.33 392.03 0.7M
2023-01-20 373.51 383.88 370.02 383.67 0.7M
2023-01-19 381.10 382.85 372.65 373.33 0.6M
2023-01-18 391.25 394.40 384.57 386.01 0.6M
2023-01-17 391.60 392.84 386.72 388.87 0.5M
2023-01-13 388.23 392.64 386.36 392.24 0.5M
2023-01-12 384.73 393.98 382.62 391.77 0.7M
2023-01-11 382.94 387.48 381.02 383.97 0.6M
2023-01-10 375.23 383.51 372.87 381.47 0.6M
2023-01-09 382.73 388.74 374.81 376.00 0.8M
2023-01-06 367.65 379.77 366.56 377.34 0.7M
2023-01-05 361.59 365.92 359.17 364.09 0.5M
2023-01-04 360.53 367.53 359.94 366.01 0.6M
2023-01-03 357.70 359.40 352.19 356.71 0.5M