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
2024-12-31 706.79 711.25 700.86 704.44 0.4M
2024-12-30 710.62 711.00 696.17 705.99 0.5M
2024-12-27 718.57 726.32 709.58 716.54 0.3M
2024-12-26 722.45 729.05 719.16 726.11 0.2M
2024-12-24 720.54 727.42 717.76 727.42 0.1M
2024-12-23 722.50 725.72 712.41 719.60 0.4M
2024-12-20 704.49 732.37 700.48 722.64 1.2M
2024-12-19 735.57 739.98 709.92 710.94 0.7M
2024-12-18 760.64 763.07 722.98 724.15 0.6M
2024-12-17 759.12 762.28 751.67 758.39 0.5M
2024-12-16 780.08 788.42 764.45 764.90 0.7M
2024-12-13 786.55 788.06 774.28 778.82 0.4M
2024-12-12 798.47 801.13 783.60 786.59 0.4M
2024-12-11 808.00 815.00 793.85 796.97 0.6M
2024-12-10 797.40 808.62 782.56 796.02 1.0M
2024-12-09 860.00 861.68 828.61 835.89 0.5M
2024-12-06 864.96 869.33 851.55 858.92 0.8M
2024-12-05 866.44 866.44 853.40 854.99 0.3M
2024-12-04 866.03 871.94 858.86 868.24 0.5M
2024-12-03 861.80 869.36 851.14 869.02 0.5M
2024-12-02 863.88 867.16 853.96 857.05 0.4M
2024-11-29 869.79 875.15 862.00 866.00 0.2M
2024-11-27 878.42 881.17 856.19 856.98 0.3M
2024-11-26 860.64 873.99 852.50 873.17 0.4M
2024-11-25 857.81 873.42 855.14 864.39 0.9M
2024-11-22 849.03 852.13 840.31 849.32 0.5M
2024-11-21 824.00 843.53 819.01 840.74 0.7M
2024-11-20 824.67 827.13 817.79 820.55 0.4M
2024-11-19 818.47 829.80 818.47 821.16 0.5M
2024-11-18 834.73 841.21 829.02 832.94 0.5M
2024-11-15 849.46 854.50 835.11 836.00 0.6M
2024-11-14 860.30 860.55 840.00 849.60 0.6M
2024-11-13 865.69 871.21 855.00 858.83 0.4M
2024-11-12 875.00 877.60 858.71 868.36 0.4M
2024-11-11 885.00 896.98 872.33 873.88 0.6M
2024-11-08 863.00 882.26 863.00 875.01 0.5M
2024-11-07 878.75 879.34 858.69 862.43 0.6M
2024-11-06 862.21 888.62 849.30 880.32 1.7M
2024-11-05 782.64 799.49 780.72 798.00 0.6M
2024-11-04 790.59 801.63 779.63 785.99 0.8M
2024-11-01 820.00 821.49 792.92 793.47 0.7M
2024-10-31 809.33 817.40 805.86 812.80 0.4M
2024-10-30 807.57 822.22 806.34 812.12 0.4M
2024-10-29 821.38 823.85 807.51 812.44 0.4M
2024-10-28 819.32 831.28 814.21 824.65 0.5M
2024-10-25 828.70 830.71 808.72 812.50 0.5M
2024-10-24 835.65 840.00 808.88 824.99 0.7M
2024-10-23 846.68 847.89 827.55 834.18 0.7M
2024-10-22 829.91 861.33 823.50 847.46 1.0M
2024-10-21 839.48 842.23 828.33 832.53 0.3M
2024-10-18 839.44 840.00 828.71 839.27 0.3M
2024-10-17 849.87 850.00 836.98 840.54 0.3M
2024-10-16 839.03 861.74 835.90 846.06 0.3M
2024-10-15 831.83 844.94 831.21 833.68 0.4M
2024-10-14 819.00 840.57 816.44 838.05 0.4M
2024-10-11 805.36 821.96 805.36 819.00 0.5M
2024-10-10 802.09 809.18 797.92 802.83 0.3M
2024-10-09 801.43 814.08 797.44 813.51 0.5M
2024-10-08 802.00 806.61 794.00 799.71 0.4M
2024-10-07 783.15 803.38 780.42 802.27 0.6M
2024-10-04 804.24 804.24 781.22 789.52 0.4M
2024-10-03 794.93 799.82 784.24 789.17 0.4M
2024-10-02 796.35 806.31 789.01 796.03 0.5M
2024-10-01 809.13 813.14 798.91 806.79 0.4M
2024-09-30 805.00 810.00 796.31 809.73 0.5M
2024-09-27 810.00 818.50 805.17 814.10 0.4M
2024-09-26 815.00 826.24 797.82 802.66 0.8M
2024-09-25 806.45 819.41 799.90 802.05 0.4M
2024-09-24 804.72 807.79 792.51 802.26 0.4M
2024-09-23 796.13 803.48 788.12 798.95 0.3M
2024-09-20 787.63 794.42 781.33 783.60 0.6M
2024-09-19 795.00 797.52 775.85 793.94 0.4M
2024-09-18 770.26 801.39 765.00 773.29 0.6M
2024-09-17 748.23 771.68 744.60 771.26 0.5M
2024-09-16 733.88 742.68 728.27 741.96 0.3M
2024-09-13 720.29 738.61 719.00 729.47 0.4M
2024-09-12 707.19 716.45 699.82 712.63 0.3M
2024-09-11 700.00 710.91 675.92 706.36 0.5M
2024-09-10 700.81 704.15 691.01 704.07 0.5M
2024-09-09 690.27 698.86 689.00 695.94 0.5M
2024-09-06 698.90 709.80 680.75 681.10 0.4M
2024-09-05 699.31 700.58 683.65 697.52 0.3M
2024-09-04 701.43 708.25 697.06 700.57 0.4M
2024-09-03 727.98 733.32 698.04 701.85 0.5M
2024-08-30 734.69 741.58 724.16 741.26 0.3M
2024-08-29 732.82 740.64 719.65 728.74 0.3M
2024-08-28 730.93 734.72 723.79 727.73 0.3M
2024-08-27 737.86 742.71 733.79 736.45 0.3M
2024-08-26 750.00 757.85 741.37 743.38 0.3M
2024-08-23 721.23 748.52 721.23 745.03 0.3M
2024-08-22 725.60 726.05 711.15 717.05 0.3M
2024-08-21 719.50 730.22 717.21 724.75 0.2M
2024-08-20 720.00 724.33 710.00 716.24 0.2M
2024-08-19 716.10 721.31 709.39 719.90 0.3M
2024-08-16 717.13 722.94 709.47 714.47 0.3M
2024-08-15 718.18 727.56 712.80 720.64 0.3M
2024-08-14 703.71 713.67 695.58 702.19 0.4M
2024-08-13 695.00 704.10 686.00 703.11 0.4M
2024-08-12 695.83 698.91 685.72 688.27 0.3M
2024-08-09 688.79 701.29 681.68 696.10 0.3M
2024-08-08 674.41 691.55 665.81 689.26 0.5M
2024-08-07 694.75 699.98 660.81 661.59 0.5M
2024-08-06 672.75 699.03 663.79 681.72 0.5M
2024-08-05 640.00 687.98 634.30 668.61 0.8M
2024-08-02 690.00 691.95 664.06 671.43 1.0M
2024-08-01 756.63 757.34 710.18 716.49 0.7M
2024-07-31 744.34 773.61 743.64 757.10 0.6M
2024-07-30 744.47 754.82 721.91 737.08 0.8M
2024-07-29 753.42 756.74 740.29 744.81 0.4M
2024-07-26 763.59 789.80 750.07 752.21 0.9M
2024-07-25 715.00 768.62 700.00 754.26 1.2M
2024-07-24 740.28 747.16 715.74 715.82 1.2M
2024-07-23 731.74 751.41 724.25 743.94 0.6M
2024-07-22 731.78 738.35 715.00 738.35 0.5M
2024-07-19 733.18 733.18 716.42 718.64 0.5M
2024-07-18 721.14 759.98 720.10 728.45 0.9M
2024-07-17 731.65 739.13 721.11 723.59 0.8M
2024-07-16 707.24 743.24 707.24 743.01 0.6M
2024-07-15 687.66 713.07 683.00 707.41 0.6M
2024-07-12 672.70 689.00 670.00 679.58 0.5M
2024-07-11 654.20 675.58 652.67 666.29 0.7M
2024-07-10 630.79 649.21 629.56 645.19 0.6M
2024-07-09 631.75 636.06 626.00 627.41 0.4M
2024-07-08 638.10 645.00 628.57 637.42 0.5M
2024-07-05 650.45 652.18 629.47 633.95 0.5M
2024-07-03 649.36 660.33 642.78 653.95 0.4M
2024-07-02 635.79 647.58 634.64 645.88 0.4M
2024-07-01 649.07 649.07 629.41 640.84 0.5M
2024-06-28 631.21 652.09 631.21 646.73 0.8M
2024-06-27 626.15 630.82 620.12 623.04 0.6M
2024-06-26 636.57 636.57 624.00 629.83 0.6M
2024-06-25 644.48 644.67 629.22 640.45 0.4M
2024-06-24 644.00 653.90 635.39 645.37 0.4M
2024-06-21 641.11 641.36 627.73 640.78 0.7M
2024-06-20 639.79 647.22 630.50 639.22 0.6M
2024-06-18 615.66 646.41 607.42 644.89 1.0M
2024-06-17 615.01 621.00 610.00 619.29 0.9M
2024-06-14 616.50 618.50 596.48 616.21 0.7M
2024-06-13 622.60 628.48 616.62 627.83 0.7M
2024-06-12 650.00 668.31 623.31 625.13 1.1M
2024-06-11 640.50 640.50 624.07 627.98 0.8M
2024-06-10 640.42 651.00 640.42 645.10 0.5M
2024-06-07 630.83 647.83 626.26 643.40 0.7M
2024-06-06 638.79 644.62 626.16 630.52 0.5M
2024-06-05 634.36 643.49 625.06 640.87 0.4M
2024-06-04 630.80 635.97 617.62 631.20 0.8M
2024-06-03 675.00 675.00 625.44 637.51 0.6M
2024-05-31 661.30 670.19 650.00 669.41 0.9M
2024-05-30 645.25 663.15 643.00 659.23 0.4M
2024-05-29 656.45 657.91 644.53 644.89 0.6M
2024-05-28 676.15 676.15 655.60 664.75 0.4M
2024-05-24 671.34 675.15 662.12 673.55 0.3M
2024-05-23 690.00 690.00 660.78 666.77 0.5M
2024-05-22 690.94 692.28 679.53 682.60 0.3M
2024-05-21 698.94 700.89 690.09 694.59 0.3M
2024-05-20 686.53 706.81 686.33 701.13 0.3M
2024-05-17 689.39 689.39 679.68 685.79 0.4M
2024-05-16 708.30 712.00 680.88 681.14 0.5M
2024-05-15 702.80 715.34 698.35 712.37 0.5M
2024-05-14 701.00 703.84 689.24 694.47 0.3M
2024-05-13 703.71 712.79 696.24 696.67 0.4M
2024-05-10 693.20 699.75 691.75 698.13 0.4M
2024-05-09 680.00 689.32 677.34 689.21 0.4M
2024-05-08 665.31 678.46 663.20 677.84 0.5M
2024-05-07 684.28 688.83 672.52 674.27 0.4M
2024-05-06 675.00 683.34 672.04 683.34 0.3M
2024-05-03 678.08 685.89 664.33 666.66 0.3M
2024-05-02 663.22 669.05 646.60 664.57 0.4M
2024-05-01 664.41 672.52 649.26 653.76 0.6M
2024-04-30 699.63 705.60 667.19 667.99 1.1M
2024-04-29 697.98 713.59 690.21 712.69 0.6M
2024-04-26 685.28 693.40 678.78 690.80 0.6M
2024-04-25 680.00 694.94 643.55 690.92 1.0M
2024-04-24 664.20 672.39 648.76 655.19 0.6M
2024-04-23 640.94 664.54 638.65 661.32 0.6M
2024-04-22 632.45 638.07 621.56 629.30 0.8M
2024-04-19 633.76 641.64 624.01 628.34 0.6M
2024-04-18 640.74 648.93 631.77 632.88 0.5M
2024-04-17 655.18 658.34 632.21 636.22 0.9M
2024-04-16 664.89 665.50 652.60 655.97 0.6M
2024-04-15 688.11 690.99 663.76 666.74 0.7M
2024-04-12 674.35 685.43 668.77 674.81 0.6M
2024-04-11 681.45 686.90 673.18 685.69 0.6M
2024-04-10 679.33 691.94 675.44 682.13 0.5M
2024-04-09 705.07 708.38 681.42 696.76 0.4M
2024-04-08 709.55 715.04 702.62 702.96 0.4M
2024-04-05 695.77 710.14 695.02 706.87 0.3M
2024-04-04 714.95 717.50 692.18 693.83 0.3M
2024-04-03 692.59 709.68 692.00 706.14 0.5M
2024-04-02 700.00 701.25 688.29 691.79 0.6M
2024-04-01 721.11 722.37 709.41 710.15 0.3M
2024-03-28 720.44 724.95 717.17 721.11 0.4M
2024-03-27 709.40 720.53 706.41 720.15 0.3M
2024-03-26 706.46 712.64 703.86 704.81 0.4M
2024-03-25 711.06 715.99 703.84 704.44 0.4M
2024-03-22 724.28 727.00 713.45 714.27 0.4M
2024-03-21 717.59 729.91 713.26 719.05 0.6M
2024-03-20 691.51 715.37 691.51 709.33 1.1M
2024-03-19 680.11 695.49 676.69 693.62 0.5M
2024-03-18 680.60 686.99 673.29 683.61 0.4M
2024-03-15 667.30 681.67 665.00 675.58 0.9M
2024-03-14 676.09 683.89 668.76 672.48 0.7M
2024-03-13 670.41 680.00 667.33 668.43 0.6M
2024-03-12 670.86 678.34 662.15 675.49 0.4M
2024-03-11 669.73 669.73 650.01 664.30 0.6M
2024-03-08 681.93 692.31 674.41 676.14 0.5M
2024-03-07 683.86 686.55 670.46 679.28 0.5M
2024-03-06 687.42 689.09 673.25 676.81 0.5M
2024-03-05 700.00 704.76 673.56 679.37 0.8M
2024-03-04 708.88 732.37 706.00 712.31 0.6M
2024-03-01 693.45 702.68 690.83 700.59 0.4M
2024-02-29 691.99 695.42 684.67 693.27 0.6M
2024-02-28 673.54 688.68 671.20 686.19 0.5M
2024-02-27 676.00 683.84 672.66 676.48 0.5M
2024-02-26 659.35 674.66 659.00 670.79 0.5M
2024-02-23 663.00 665.44 658.00 658.23 0.4M
2024-02-22 656.06 663.16 652.98 658.80 0.4M
2024-02-21 639.15 649.29 637.98 644.89 0.4M
2024-02-20 641.65 647.92 638.01 643.91 0.5M
2024-02-16 659.27 660.47 648.71 650.31 0.4M
2024-02-15 655.05 662.06 648.00 660.96 0.4M
2024-02-14 646.99 657.99 643.15 654.04 0.6M
2024-02-13 639.05 645.57 629.58 636.88 0.7M
2024-02-12 650.96 673.68 650.96 663.53 0.5M
2024-02-09 647.65 653.08 643.93 650.35 0.4M
2024-02-08 651.77 656.12 644.35 647.00 0.6M
2024-02-07 658.06 658.86 649.35 652.73 0.4M
2024-02-06 649.33 654.54 645.00 654.54 0.5M
2024-02-05 649.22 649.65 636.07 645.57 0.7M
2024-02-02 640.95 658.63 639.89 654.20 0.5M
2024-02-01 635.92 646.76 620.27 645.37 0.6M
2024-01-31 639.20 641.25 624.20 625.40 1.0M
2024-01-30 642.00 653.25 642.00 642.98 0.5M
2024-01-29 633.83 648.25 632.58 647.73 0.6M
2024-01-26 653.00 653.21 629.30 630.75 1.4M
2024-01-25 608.85 658.51 596.84 651.64 2.7M
2024-01-24 586.97 591.67 576.25 576.90 1.0M
2024-01-23 582.76 584.95 574.09 578.07 0.6M
2024-01-22 575.85 585.94 574.41 578.88 0.6M
2024-01-19 566.81 572.35 555.34 572.03 0.7M
2024-01-18 557.01 565.21 553.22 563.37 0.6M
2024-01-17 554.69 561.31 545.16 550.32 0.6M
2024-01-16 552.00 566.33 551.95 561.13 0.5M
2024-01-12 558.05 560.75 551.35 559.18 0.5M
2024-01-11 549.68 552.83 536.83 551.70 0.6M
2024-01-10 548.97 551.73 543.18 549.68 0.4M
2024-01-09 543.27 548.57 539.23 548.02 0.4M
2024-01-08 538.66 551.77 533.70 550.83 0.5M
2024-01-05 537.19 548.46 535.23 541.39 0.7M
2024-01-04 549.08 558.26 546.68 548.86 0.5M
2024-01-03 556.58 558.43 546.76 547.16 0.8M
2024-01-02 568.81 575.08 562.51 567.10 0.4M