温迪

WEN
🏛️ 美国 →
9.16
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 23.92 24.20 23.83 23.85 1.3M
2021-12-30 23.92 24.19 23.86 23.87 1.6M
2021-12-29 23.63 24.16 23.56 23.84 1.9M
2021-12-28 23.50 23.87 23.35 23.67 1.5M
2021-12-27 23.33 23.64 23.21 23.60 1.2M
2021-12-23 23.06 23.36 22.98 23.33 1.2M
2021-12-22 22.82 23.11 22.82 22.98 1.8M
2021-12-21 22.80 23.08 22.77 22.90 2.0M
2021-12-20 22.31 22.73 22.11 22.68 1.9M
2021-12-17 22.10 22.68 22.05 22.46 3.6M
2021-12-16 22.39 22.49 22.17 22.19 1.7M
2021-12-15 22.14 22.40 21.97 22.31 1.9M
2021-12-14 21.89 22.20 21.82 22.07 2.4M
2021-12-13 22.38 22.38 21.95 22.10 1.3M
2021-12-10 22.41 22.47 22.13 22.32 1.5M
2021-12-09 22.20 22.44 22.19 22.25 1.4M
2021-12-08 22.18 22.45 22.15 22.24 1.3M
2021-12-07 22.03 22.33 22.03 22.14 2.5M
2021-12-06 21.38 22.17 21.33 21.90 3.1M
2021-12-03 21.08 21.30 21.00 21.16 2.6M
2021-12-02 20.45 21.20 20.45 21.06 2.1M
2021-12-01 20.83 21.34 20.37 20.38 2.5M
2021-11-30 21.08 21.12 20.53 20.58 3.0M
2021-11-29 21.45 21.57 21.15 21.24 1.9M
2021-11-26 21.50 21.63 21.22 21.32 1.4M
2021-11-24 21.73 22.02 21.67 21.90 1.5M
2021-11-23 21.82 21.95 21.51 21.88 1.9M
2021-11-22 22.02 22.29 21.80 21.88 2.1M
2021-11-19 21.78 22.13 21.58 21.94 3.4M
2021-11-18 22.11 22.25 21.51 21.78 3.6M
2021-11-17 21.74 22.35 21.71 22.13 2.8M
2021-11-16 21.73 22.00 21.70 21.76 3.3M
2021-11-15 21.74 22.27 21.68 21.94 2.9M
2021-11-12 21.59 21.91 21.45 21.74 2.6M
2021-11-11 21.39 22.00 21.11 21.64 3.2M
2021-11-10 21.91 21.99 20.53 21.40 10.0M
2021-11-09 23.09 23.16 22.85 23.04 4.8M
2021-11-08 22.74 23.18 22.62 22.93 3.2M
2021-11-05 22.93 23.04 22.65 22.73 2.1M
2021-11-04 22.51 22.84 22.44 22.59 1.7M
2021-11-03 22.36 22.58 22.31 22.49 2.2M
2021-11-02 22.88 22.88 22.22 22.48 1.5M
2021-11-01 22.27 22.93 22.21 22.80 1.7M
2021-10-29 22.13 22.32 22.04 22.30 1.8M
2021-10-27 22.28 22.39 22.01 22.01 1.5M
2021-10-26 22.46 22.52 21.81 22.13 1.9M
2021-10-25 22.68 22.79 22.32 22.34 2.1M
2021-10-22 22.46 22.65 22.37 22.59 1.7M
2021-10-21 22.33 22.53 22.17 22.42 1.6M
2021-10-20 21.95 22.82 21.93 22.38 4.1M
2021-10-19 22.12 22.14 21.95 22.09 1.4M
2021-10-18 22.08 22.16 21.92 22.14 1.7M
2021-10-15 22.38 22.46 22.10 22.14 1.7M
2021-10-14 21.97 22.43 21.92 22.32 2.1M
2021-10-13 21.69 22.03 21.44 22.01 3.2M
2021-10-12 22.06 22.13 21.68 21.73 1.3M
2021-10-11 22.19 22.39 21.95 21.95 1.2M
2021-10-08 22.46 22.51 22.15 22.15 1.1M
2021-10-07 22.10 22.42 22.10 22.27 1.6M
2021-10-06 22.07 22.28 21.87 22.18 1.9M
2021-10-05 22.04 22.35 21.83 22.04 2.7M
2021-10-04 22.37 22.61 21.99 22.19 2.4M
2021-10-01 21.82 22.36 21.72 22.30 2.4M
2021-09-30 21.93 22.07 21.65 21.68 2.8M
2021-09-29 21.95 22.15 21.77 21.87 2.1M
2021-09-28 22.57 22.73 21.88 21.89 2.0M
2021-09-27 22.78 23.16 22.63 22.71 1.9M
2021-09-24 22.46 23.09 22.38 22.83 2.9M
2021-09-23 21.89 22.47 21.89 22.42 2.7M
2021-09-22 21.85 22.14 21.80 21.84 1.4M
2021-09-21 21.83 22.01 21.63 21.79 2.0M
2021-09-20 22.10 22.30 21.64 21.89 2.2M
2021-09-17 22.54 22.60 22.32 22.39 2.1M
2021-09-16 22.50 22.55 22.31 22.52 1.4M
2021-09-15 22.41 22.46 22.23 22.44 1.5M
2021-09-14 22.51 22.51 22.25 22.46 1.6M
2021-09-13 22.59 22.60 22.29 22.46 1.6M
2021-09-10 22.78 22.81 22.36 22.40 2.1M
2021-09-09 22.91 23.10 22.72 22.82 1.5M
2021-09-08 22.78 22.99 22.74 22.92 1.7M
2021-09-07 22.94 22.95 22.67 22.71 3.7M
2021-09-03 22.97 22.97 22.68 22.90 1.6M
2021-09-02 23.14 23.36 23.00 23.02 1.6M
2021-09-01 23.04 23.23 22.92 23.14 1.5M
2021-08-31 22.69 23.09 22.59 23.02 2.1M
2021-08-30 23.29 23.34 22.77 22.81 3.2M
2021-08-27 23.03 23.46 23.03 23.34 2.0M
2021-08-26 23.22 23.37 23.03 23.18 1.3M
2021-08-25 23.24 23.54 22.95 23.37 2.3M
2021-08-24 23.75 23.80 23.21 23.26 3.5M
2021-08-23 23.86 23.92 23.60 23.77 1.6M
2021-08-20 23.78 23.83 23.55 23.72 3.3M
2021-08-19 23.89 24.26 23.76 23.77 3.0M
2021-08-18 24.19 24.40 23.87 24.04 3.7M
2021-08-17 23.43 23.66 23.29 23.65 1.7M
2021-08-16 23.74 23.87 23.57 23.67 2.9M
2021-08-13 23.53 23.75 23.19 23.70 2.6M
2021-08-12 23.23 23.90 23.17 23.50 5.2M
2021-08-11 22.81 22.99 22.35 22.85 7.9M
2021-08-10 22.10 22.26 21.77 22.03 4.0M
2021-08-09 22.32 22.33 22.07 22.13 1.4M
2021-08-06 22.26 22.46 22.05 22.23 1.4M
2021-08-05 22.27 22.33 21.89 22.27 2.2M
2021-08-04 22.64 22.73 22.33 22.35 2.5M
2021-08-03 23.34 23.34 22.59 22.75 2.2M
2021-08-02 23.20 23.41 23.13 23.32 2.3M
2021-07-30 23.11 23.39 23.08 23.21 1.6M
2021-07-29 23.25 23.50 23.05 23.18 1.4M
2021-07-28 23.27 23.47 23.03 23.16 3.0M
2021-07-27 23.14 23.61 22.96 23.42 4.4M
2021-07-26 22.82 23.03 22.71 22.98 2.1M
2021-07-23 23.06 23.14 22.72 22.82 2.3M
2021-07-22 22.62 22.95 22.50 22.92 1.8M
2021-07-21 22.50 22.82 22.42 22.72 1.9M
2021-07-20 21.92 22.38 21.83 22.24 1.7M
2021-07-19 21.84 21.97 21.50 21.90 2.3M
2021-07-16 22.39 22.55 22.07 22.09 1.5M
2021-07-15 22.45 22.48 22.03 22.28 1.8M
2021-07-14 22.78 22.92 22.54 22.57 1.7M
2021-07-13 22.81 22.90 22.63 22.79 2.7M
2021-07-12 22.86 23.14 22.86 22.90 1.7M
2021-07-09 22.86 23.18 22.84 23.01 1.8M
2021-07-08 22.21 22.79 22.14 22.75 2.0M
2021-07-07 22.99 23.02 22.66 22.71 1.5M
2021-07-06 23.15 23.15 22.72 23.08 2.2M
2021-07-02 23.20 23.28 23.07 23.17 1.2M
2021-07-01 23.46 23.48 23.15 23.19 2.3M
2021-06-30 22.88 23.49 22.86 23.42 3.6M
2021-06-29 23.29 23.29 22.85 22.87 1.6M
2021-06-28 23.16 23.17 22.95 23.14 1.9M
2021-06-25 23.20 23.30 22.97 23.17 4.7M
2021-06-24 23.24 23.37 22.98 23.30 3.3M
2021-06-23 23.17 23.35 23.01 23.23 1.8M
2021-06-22 23.60 23.70 23.06 23.21 2.5M
2021-06-21 23.09 23.57 22.89 23.56 3.2M
2021-06-18 23.30 23.40 22.96 23.10 3.3M
2021-06-17 23.89 24.06 23.30 23.50 3.0M
2021-06-16 23.65 24.08 23.46 23.89 3.2M
2021-06-15 24.42 24.65 23.68 23.73 4.7M
2021-06-14 24.58 24.89 24.18 24.38 5.6M
2021-06-11 24.38 24.61 23.79 24.14 5.7M
2021-06-10 25.60 25.61 23.93 24.42 11.5M
2021-06-09 28.92 29.03 25.10 25.21 36.3M
2021-06-08 27.35 29.46 25.39 28.87 87.8M
2021-06-07 22.97 23.05 22.84 22.94 3.2M
2021-06-04 23.09 23.13 22.73 22.86 1.5M
2021-06-03 23.16 23.19 22.97 23.00 2.2M
2021-06-02 23.31 23.36 23.15 23.24 1.7M
2021-06-01 23.22 23.32 23.09 23.20 1.7M
2021-05-28 22.95 23.25 22.85 23.22 1.7M
2021-05-27 23.59 23.62 22.93 23.02 2.6M
2021-05-26 23.07 23.57 23.07 23.55 2.1M
2021-05-25 23.36 23.40 23.04 23.17 1.7M
2021-05-24 23.68 23.72 23.23 23.25 2.3M
2021-05-21 23.85 23.95 23.46 23.59 5.9M
2021-05-20 23.71 23.94 23.61 23.83 2.3M
2021-05-19 23.24 23.62 23.19 23.57 3.0M
2021-05-18 23.14 23.66 23.14 23.40 2.1M
2021-05-17 23.30 23.50 23.01 23.24 4.0M
2021-05-14 22.65 23.51 22.56 23.40 3.4M
2021-05-13 22.92 23.00 22.42 22.51 4.2M
2021-05-12 24.07 24.18 22.14 22.48 8.6M
2021-05-11 22.62 22.94 22.18 22.80 5.2M
2021-05-10 22.85 23.10 22.72 22.73 7.3M
2021-05-07 22.82 22.94 22.68 22.80 3.4M
2021-05-06 22.81 22.96 22.62 22.80 1.3M
2021-05-05 22.91 22.93 22.41 22.64 1.4M
2021-05-04 22.77 22.95 22.65 22.90 1.8M
2021-05-03 22.71 22.87 22.62 22.80 1.3M
2021-04-30 22.62 22.77 22.48 22.57 1.5M
2021-04-29 22.39 22.68 22.38 22.62 1.2M
2021-04-28 22.21 22.31 22.10 22.27 1.7M
2021-04-27 22.22 22.47 22.17 22.28 2.4M
2021-04-26 22.69 22.78 22.19 22.21 2.2M
2021-04-23 22.57 22.71 22.41 22.60 1.7M
2021-04-22 22.40 22.78 22.38 22.62 2.1M
2021-04-21 22.76 22.82 22.34 22.35 2.2M
2021-04-20 22.62 23.06 22.55 22.77 3.3M
2021-04-19 22.61 22.73 22.47 22.62 1.7M
2021-04-16 22.37 22.54 22.28 22.47 2.0M
2021-04-15 22.04 22.36 21.99 22.28 2.0M
2021-04-14 21.72 22.26 21.66 22.02 3.3M
2021-04-13 21.62 21.75 21.40 21.71 2.0M
2021-04-12 21.38 21.77 21.33 21.73 2.2M
2021-04-09 21.53 21.54 21.17 21.29 2.0M
2021-04-08 21.55 21.55 21.37 21.53 2.8M
2021-04-07 21.35 21.69 21.24 21.46 2.9M
2021-04-06 20.86 21.47 20.77 21.38 4.1M
2021-04-05 20.89 21.06 20.65 20.73 1.2M
2021-04-01 20.34 20.77 20.27 20.74 2.5M
2021-03-31 20.41 20.43 20.23 20.26 2.2M
2021-03-30 20.41 20.58 20.23 20.44 2.1M
2021-03-29 20.70 20.80 20.33 20.52 4.6M
2021-03-26 20.69 21.08 20.48 20.74 5.1M
2021-03-25 20.50 20.82 20.37 20.70 3.8M
2021-03-24 20.91 21.21 20.59 20.60 2.7M
2021-03-23 20.68 20.98 20.60 20.73 2.4M
2021-03-22 20.50 20.75 20.38 20.72 2.6M
2021-03-19 20.50 20.76 20.35 20.65 5.1M
2021-03-18 20.73 20.87 20.48 20.53 2.2M
2021-03-17 20.60 21.02 20.38 20.93 2.1M
2021-03-16 21.39 21.51 20.68 20.69 2.2M
2021-03-15 20.67 21.56 20.60 21.54 3.3M
2021-03-12 20.27 20.64 20.16 20.51 3.0M
2021-03-11 20.46 20.51 20.06 20.27 3.4M
2021-03-10 20.36 20.65 20.20 20.47 3.7M
2021-03-09 21.18 21.25 20.08 20.12 8.1M
2021-03-08 19.73 20.85 19.73 20.71 11.3M
2021-03-05 19.40 19.69 18.86 19.66 4.7M
2021-03-04 20.40 20.40 19.07 19.38 5.3M
2021-03-03 20.42 20.76 19.91 20.12 7.5M
2021-03-02 21.33 21.42 21.00 21.30 5.3M
2021-03-01 20.89 21.58 20.68 21.28 4.0M
2021-02-26 20.13 20.60 20.12 20.43 2.9M
2021-02-25 20.50 20.52 19.99 20.06 2.9M
2021-02-24 20.27 20.60 20.05 20.44 3.6M
2021-02-23 20.29 20.46 20.05 20.21 2.2M
2021-02-22 20.60 20.61 20.25 20.30 2.9M
2021-02-19 20.87 20.91 20.54 20.66 1.7M
2021-02-18 20.35 20.98 20.23 20.83 2.1M
2021-02-17 20.64 20.68 20.38 20.44 1.4M
2021-02-16 21.00 21.00 20.62 20.70 3.0M
2021-02-12 20.85 21.05 20.67 21.04 2.0M
2021-02-11 21.09 21.10 20.63 20.87 2.0M
2021-02-10 21.15 21.16 20.89 21.08 1.5M
2021-02-09 20.90 21.27 20.72 21.07 2.7M
2021-02-08 21.21 21.24 20.66 20.75 5.7M
2021-02-05 21.15 21.42 21.10 21.24 1.7M
2021-02-04 20.83 21.31 20.71 21.07 3.1M
2021-02-03 20.76 20.88 20.55 20.74 4.2M
2021-02-02 20.42 21.02 20.19 20.69 2.0M
2021-02-01 20.52 20.65 20.27 20.43 4.4M
2021-01-29 20.54 20.86 20.37 20.40 2.3M
2021-01-28 20.70 20.95 20.21 20.63 2.7M
2021-01-27 21.17 21.35 20.49 20.66 4.9M
2021-01-26 20.75 21.19 20.51 21.07 3.5M
2021-01-25 20.82 20.92 20.53 20.75 4.0M
2021-01-22 21.13 21.25 20.71 20.85 2.1M
2021-01-21 21.41 21.57 21.21 21.24 1.5M
2021-01-20 21.74 21.95 21.27 21.46 2.8M
2021-01-19 21.67 21.88 21.32 21.78 2.6M
2021-01-15 20.83 21.93 20.73 21.65 4.3M
2021-01-14 20.69 21.05 20.64 20.86 2.5M
2021-01-13 20.80 20.82 20.49 20.59 2.9M
2021-01-12 21.24 21.25 20.73 20.80 3.0M
2021-01-11 21.19 21.46 21.07 21.13 1.8M
2021-01-08 21.19 21.70 20.94 21.51 2.4M
2021-01-07 21.47 21.55 21.03 21.11 2.7M
2021-01-06 21.56 21.80 21.27 21.54 3.0M
2021-01-05 21.45 21.58 21.18 21.53 2.5M
2021-01-04 21.93 21.98 21.35 21.38 2.2M