空中客车集团

AIR
🏛️ 美国 →
234.14
最后更新: 2025-09-29
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
2025-09-29 230.00 236.86 229.00 234.14 0.0M
2025-09-26 225.62 230.00 225.62 229.60 0.0M
2025-09-25 231.00 231.00 224.80 224.80 0.0M
2025-09-24 230.00 230.63 225.00 227.25 0.0M
2025-09-23 230.50 235.24 228.72 230.00 0.0M
2025-09-22 229.00 234.05 227.00 229.00 0.0M
2025-09-19 229.50 229.50 226.50 228.92 0.0M
2025-09-18 230.00 230.00 224.00 228.10 0.0M
2025-09-17 230.00 230.00 226.00 226.01 0.0M
2025-09-16 235.35 235.35 228.00 228.50 0.0M
2025-09-15 229.72 234.00 229.72 230.62 0.0M
2025-09-12 232.94 232.94 225.00 226.60 0.0M
2025-09-11 224.69 233.16 222.55 224.04 0.0M
2025-09-10 218.32 222.00 218.32 220.45 0.0M
2025-09-09 221.00 221.83 217.09 221.83 0.0M
2025-09-08 218.80 221.88 218.52 219.86 0.0M
2025-09-05 219.25 219.31 213.99 217.20 0.0M
2025-09-04 217.83 219.25 216.00 216.65 0.0M
2025-09-03 211.90 215.60 211.90 215.27 0.0M
2025-09-02 204.00 212.00 204.00 209.00 0.1M
2025-08-29 208.35 213.75 208.35 213.06 0.0M
2025-08-28 210.49 213.24 207.93 208.00 0.0M
2025-08-27 213.48 213.48 206.00 206.60 0.0M
2025-08-26 211.35 213.02 208.60 209.40 0.0M
2025-08-25 210.85 213.00 208.80 210.84 0.0M
2025-08-22 208.10 214.50 208.10 212.88 0.0M
2025-08-21 206.70 212.00 206.70 210.70 0.0M
2025-08-20 211.00 216.00 208.44 211.37 0.0M
2025-08-19 216.80 217.12 211.78 212.97 0.0M
2025-08-18 214.83 219.25 213.65 215.03 0.0M
2025-08-15 215.00 219.00 214.78 218.00 0.0M
2025-08-14 212.55 216.04 209.00 214.77 0.0M
2025-08-13 215.00 215.40 209.31 212.04 0.0M
2025-08-12 209.00 213.11 208.25 211.67 0.0M
2025-08-11 205.00 208.00 200.08 204.08 0.0M
2025-08-08 203.99 208.93 203.99 205.00 0.0M
2025-08-07 210.00 210.00 199.90 206.36 0.0M
2025-08-06 204.39 208.00 202.50 206.77 0.0M
2025-08-05 200.00 204.39 200.00 204.39 0.0M
2025-08-04 201.97 206.00 192.05 197.28 0.0M
2025-08-01 200.00 200.75 191.56 200.75 0.0M
2025-07-31 202.69 205.08 200.01 204.98 0.0M
2025-07-30 210.00 210.00 199.00 205.00 0.0M
2025-07-29 210.50 212.00 205.00 207.50 0.0M
2025-07-28 213.70 213.70 205.00 205.00 0.1M
2025-07-25 218.16 219.50 211.00 216.15 0.0M
2025-07-24 220.46 220.46 211.95 217.00 0.0M
2025-07-23 215.00 220.25 212.00 219.50 0.0M
2025-07-22 211.76 217.00 209.89 217.00 0.0M
2025-07-21 220.00 220.62 215.74 218.25 0.1M
2025-07-18 213.00 220.00 211.93 219.00 0.0M
2025-07-17 213.47 217.05 209.16 213.69 0.0M
2025-07-16 213.00 215.65 210.00 213.00 0.0M
2025-07-15 214.00 214.40 208.00 212.00 0.0M
2025-07-14 212.00 216.00 212.00 216.00 0.0M
2025-07-11 219.43 219.43 212.50 217.00 0.0M
2025-07-10 214.98 216.20 212.82 215.00 0.0M
2025-07-09 211.60 215.00 211.60 215.00 0.0M
2025-07-08 202.55 213.71 202.55 208.34 0.0M
2025-07-07 209.08 209.50 204.50 208.60 0.0M
2025-07-03 210.00 210.00 205.52 209.08 0.0M
2025-07-02 205.00 210.00 204.00 207.40 0.0M
2025-07-01 205.00 209.00 202.51 204.00 0.0M
2025-06-30 210.00 210.00 207.38 208.50 0.0M
2025-06-27 207.96 210.00 206.57 209.20 0.0M
2025-06-26 205.00 207.96 200.50 207.96 0.0M
2025-06-25 198.80 205.00 193.97 205.00 0.0M
2025-06-24 195.00 199.90 195.00 198.80 0.0M
2025-06-23 192.86 195.00 190.00 194.29 0.0M
2025-06-20 195.70 197.36 186.80 194.01 0.0M
2025-06-18 190.00 190.11 186.81 189.49 0.0M
2025-06-17 189.15 190.70 183.69 185.00 0.0M
2025-06-16 185.10 190.60 185.10 189.13 0.0M
2025-06-13 186.20 190.60 184.40 184.41 0.0M
2025-06-12 189.00 191.40 188.35 188.40 0.0M
2025-06-11 188.33 189.67 188.33 189.67 0.0M
2025-06-10 188.00 188.00 188.00 188.00 0.0M
2025-06-09 188.62 188.76 187.29 187.29 0.0M
2025-06-06 187.51 192.50 187.20 188.62 0.0M
2025-06-04 192.50 195.20 192.46 193.60 0.0M
2025-06-03 188.00 191.27 188.00 188.50 0.2M
2025-06-02 185.00 188.00 185.00 188.00 0.0M
2025-05-30 184.50 185.01 184.50 185.01 0.1M
2025-05-29 186.96 186.96 184.15 184.50 0.0M
2025-05-28 186.00 186.00 180.50 181.90 0.0M
2025-05-27 184.21 184.21 183.50 184.00 0.0M
2025-05-23 173.40 179.00 173.40 178.35 0.0M
2025-05-22 181.25 184.06 180.31 180.31 0.0M
2025-05-21 183.00 183.66 183.00 183.66 0.0M
2025-05-20 181.90 181.90 181.50 181.50 0.0M
2025-05-19 180.50 183.00 180.50 183.00 0.0M
2025-05-16 178.00 179.48 178.00 179.48 0.0M
2025-05-15 178.00 179.00 176.70 178.50 0.0M
2025-05-14 178.54 179.15 178.54 179.15 0.0M
2025-05-13 178.70 179.00 178.70 179.00 0.0M
2025-05-12 176.24 176.24 172.99 175.00 0.0M
2025-05-09 179.36 179.36 177.94 178.73 0.0M
2025-05-08 177.50 177.50 177.50 177.50 0.0M
2025-05-07 179.05 179.24 177.12 177.12 0.0M
2025-05-06 177.97 178.50 176.69 177.78 0.0M
2025-05-05 184.25 184.25 179.00 180.00 0.0M
2025-05-02 179.16 179.16 175.70 178.50 0.0M
2025-05-01 169.40 169.40 169.40 169.40 0.0M
2025-04-29 165.00 165.00 165.00 165.00 0.0M
2025-04-28 163.50 163.50 163.50 163.50 0.0M
2025-04-25 162.92 162.92 158.13 158.13 0.0M
2025-04-24 158.00 162.34 158.00 159.00 0.0M
2025-04-23 163.25 163.25 157.28 159.00 0.0M
2025-04-22 158.83 158.83 148.68 148.68 0.0M
2025-04-21 158.83 165.68 152.03 153.86 0.0M
2025-04-17 158.81 158.81 153.86 153.86 0.0M
2025-04-16 161.68 163.35 158.07 158.84 0.0M
2025-04-15 156.10 162.77 156.10 160.13 0.0M
2025-04-14 156.01 156.01 156.01 156.01 0.0M
2025-04-11 159.02 159.02 153.00 155.20 0.0M
2025-04-10 159.53 160.16 155.00 155.01 0.0M
2025-04-09 145.00 162.24 145.00 162.24 0.0M
2025-04-08 153.90 154.25 148.06 148.06 0.0M
2025-04-07 149.55 154.61 147.76 151.00 0.0M
2025-04-04 157.65 157.65 153.36 153.86 0.0M
2025-04-03 174.00 175.55 174.00 175.05 0.0M
2025-04-02 176.50 177.19 176.50 177.19 0.0M
2025-04-01 179.50 179.50 179.50 179.50 0.0M
2025-03-31 174.40 178.15 174.40 177.96 0.0M
2025-03-28 183.16 184.38 180.22 180.22 0.0M
2025-03-27 183.38 183.38 182.88 183.38 0.0M
2025-03-26 188.00 188.00 187.90 187.90 0.0M
2025-03-25 188.00 188.00 182.65 183.54 0.0M
2025-03-24 182.65 182.65 178.64 181.84 0.0M
2025-03-21 182.05 182.05 178.62 178.62 0.0M
2025-03-20 184.10 184.10 179.88 182.56 0.0M
2025-03-19 189.00 189.00 186.00 186.00 0.0M
2025-03-18 187.70 189.46 187.00 188.46 0.0M
2025-03-17 186.33 187.78 186.33 187.78 0.0M
2025-03-14 182.48 185.45 182.02 184.24 0.0M
2025-03-13 177.01 177.01 177.01 177.01 0.0M
2025-03-12 182.23 182.50 179.00 179.00 0.0M
2025-03-11 180.00 183.42 177.01 183.42 0.0M
2025-03-10 186.00 186.00 176.47 177.02 0.0M
2025-03-07 186.73 186.73 183.50 185.22 0.0M
2025-03-06 188.65 188.65 187.48 187.48 0.0M
2025-03-05 185.25 189.58 185.25 189.58 0.0M
2025-03-04 183.99 183.99 180.20 182.19 0.0M
2025-03-03 185.07 185.28 183.39 184.28 0.0M
2025-02-28 173.55 173.55 171.00 171.50 0.0M
2025-02-27 173.00 173.00 170.36 172.95 0.0M
2025-02-26 177.33 177.33 176.06 176.95 0.0M
2025-02-25 172.36 173.27 172.30 173.27 0.0M
2025-02-24 172.00 172.00 167.20 172.00 0.0M
2025-02-21 173.60 173.60 166.88 169.69 0.0M
2025-02-20 175.96 177.95 169.99 173.98 0.0M
2025-02-19 180.00 180.00 175.93 175.93 0.0M
2025-02-18 180.00 184.00 180.00 180.05 0.0M
2025-02-14 177.00 177.63 176.74 177.63 0.0M
2025-02-13 174.60 177.05 174.60 175.77 0.0M
2025-02-12 174.90 177.68 174.90 177.68 0.0M
2025-02-11 172.74 174.50 172.74 173.75 0.0M
2025-02-10 170.03 173.63 170.03 172.00 0.0M
2025-02-07 169.92 169.92 169.92 169.92 0.0M
2025-02-05 172.50 172.50 172.50 172.50 0.0M
2025-02-04 170.50 170.50 170.50 170.50 0.0M
2025-02-03 167.74 172.00 167.74 170.60 0.0M
2025-01-31 174.69 174.69 171.80 173.52 0.0M
2025-01-30 173.00 173.00 173.00 173.00 0.0M
2025-01-29 171.40 172.38 171.40 171.75 0.0M
2025-01-28 174.55 175.00 171.80 174.48 0.0M
2025-01-24 175.00 175.25 175.00 175.25 0.0M
2025-01-23 166.85 171.33 166.85 171.33 0.0M
2025-01-22 168.80 170.35 167.25 170.35 0.0M
2025-01-21 168.00 170.00 168.00 170.00 0.0M
2025-01-17 164.27 165.11 164.27 165.11 0.0M
2025-01-14 160.64 161.09 160.64 161.09 0.0M
2025-01-13 159.00 159.28 156.20 159.28 0.0M
2025-01-08 162.10 162.10 162.10 162.10 0.0M
2025-01-07 161.50 162.69 161.50 162.69 0.0M
2025-01-06 166.92 167.44 160.00 167.44 0.0M
2025-01-03 161.82 164.13 161.82 164.13 0.0M