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
2024-12-31 159.68 159.68 159.68 159.68 0.0M
2024-12-30 163.05 163.05 157.95 163.05 0.0M
2024-12-27 164.21 164.21 164.21 164.21 0.0M
2024-12-26 154.77 163.75 154.77 157.27 0.0M
2024-12-24 163.56 163.56 163.56 163.56 0.0M
2024-12-20 162.00 163.05 157.26 157.38 0.0M
2024-12-19 163.49 165.30 163.49 165.30 0.0M
2024-12-18 168.98 168.98 165.40 165.40 0.0M
2024-12-17 169.04 169.04 165.40 165.40 0.0M
2024-12-16 165.16 166.13 164.55 165.68 0.0M
2024-12-12 168.65 168.65 168.65 168.65 0.0M
2024-12-11 162.45 163.30 162.45 163.30 0.0M
2024-12-10 162.01 163.10 162.01 163.10 0.0M
2024-12-09 167.39 167.60 163.82 163.82 0.0M
2024-12-06 163.30 163.30 162.78 163.05 0.0M
2024-12-05 162.59 163.00 162.00 162.00 0.0M
2024-12-04 161.40 162.00 160.00 162.00 0.0M
2024-12-03 160.90 160.90 160.90 160.90 0.0M
2024-12-02 155.17 158.25 155.15 155.15 0.0M
2024-11-29 151.80 156.69 151.80 156.69 0.0M
2024-11-27 148.97 148.97 145.85 146.90 0.0M
2024-11-26 144.85 144.85 142.60 144.85 0.0M
2024-11-25 146.13 146.13 142.22 142.71 0.0M
2024-11-22 146.72 146.72 146.72 146.72 0.0M
2024-11-21 148.45 148.45 145.82 146.94 0.0M
2024-11-20 142.66 147.24 142.66 146.03 0.0M
2024-11-19 145.31 145.31 141.91 143.00 0.0M
2024-11-15 145.46 147.01 145.46 147.01 0.0M
2024-11-14 148.61 148.78 148.61 148.78 0.0M
2024-11-13 148.92 149.90 145.74 145.74 0.0M
2024-11-12 153.22 153.22 153.22 153.22 0.0M
2024-11-11 155.68 155.68 154.68 154.68 0.0M
2024-11-08 155.62 155.62 151.00 152.25 0.0M
2024-11-07 151.21 157.05 151.21 155.10 0.0M
2024-11-06 151.00 155.40 148.70 148.96 0.0M
2024-11-04 148.20 156.32 148.20 156.32 0.0M
2024-11-01 156.47 156.47 156.47 156.47 0.0M
2024-10-31 156.79 156.79 153.50 153.50 0.0M
2024-10-30 150.00 154.38 150.00 154.38 0.0M
2024-10-29 151.00 151.00 151.00 151.00 0.0M
2024-10-25 152.50 152.50 152.30 152.30 0.0M
2024-10-24 153.00 153.00 150.50 150.50 0.0M
2024-10-23 152.58 152.58 152.58 152.58 0.0M
2024-10-22 151.38 155.44 149.62 149.62 0.0M
2024-10-21 151.00 151.00 149.00 149.00 0.0M
2024-10-18 151.25 152.56 150.80 151.39 0.0M
2024-10-17 150.00 154.58 148.55 148.55 0.0M
2024-10-16 147.00 147.00 146.00 146.00 0.0M
2024-10-15 148.52 148.52 144.00 144.00 0.0M
2024-10-14 140.40 150.28 140.40 146.58 0.0M
2024-10-11 142.62 145.83 142.62 145.83 0.0M
2024-10-09 136.42 140.94 136.42 140.94 0.0M
2024-10-08 137.00 137.00 137.00 137.00 0.0M
2024-10-07 137.48 137.90 137.48 137.90 0.0M
2024-10-04 140.64 140.64 137.98 137.98 0.0M
2024-10-03 139.10 143.13 136.21 143.13 0.0M
2024-10-02 144.54 144.54 139.10 139.10 0.0M
2024-10-01 147.24 149.90 141.50 141.50 0.0M
2024-09-27 148.36 148.51 148.36 148.51 0.0M
2024-09-26 148.43 148.45 148.43 148.45 0.0M
2024-09-24 149.04 149.04 149.04 149.04 0.0M
2024-09-23 149.99 149.99 149.99 149.99 0.0M
2024-09-20 143.01 144.78 143.01 144.78 0.0M
2024-09-19 145.21 148.20 143.75 143.75 0.0M
2024-09-18 145.60 145.60 142.67 142.88 0.0M
2024-09-17 143.05 148.83 139.69 148.83 0.0M
2024-09-16 146.90 146.90 145.43 145.43 0.0M
2024-09-13 147.00 148.03 144.42 145.24 0.0M
2024-09-12 141.20 146.08 141.20 145.66 0.0M
2024-09-11 139.35 139.35 139.35 139.35 0.0M
2024-09-10 143.11 145.00 143.11 145.00 0.0M
2024-09-09 144.81 144.81 143.00 143.00 0.0M
2024-09-06 143.65 146.09 143.65 145.00 0.0M
2024-09-05 148.74 148.81 148.74 148.81 0.0M
2024-09-04 146.44 150.76 146.44 146.44 0.0M
2024-09-03 152.22 152.45 150.00 152.27 0.0M
2024-08-30 153.95 154.28 153.70 153.70 0.0M
2024-08-29 157.33 157.39 156.50 156.50 0.0M
2024-08-28 159.50 159.50 156.40 157.33 0.0M
2024-08-26 157.40 160.86 157.40 160.86 0.0M
2024-08-23 156.94 156.94 156.50 156.50 0.0M
2024-08-22 152.90 158.45 152.90 158.45 0.0M
2024-08-20 154.08 155.46 153.98 153.98 0.0M
2024-08-19 152.40 153.09 151.10 151.87 0.0M
2024-08-16 149.35 151.57 149.35 151.57 0.0M
2024-08-15 150.00 150.25 150.00 150.25 0.0M
2024-08-14 146.59 152.45 143.60 152.45 0.0M
2024-08-13 143.50 147.60 143.01 147.60 0.0M
2024-08-12 140.25 150.01 140.25 142.69 0.0M
2024-08-08 144.00 147.22 142.15 143.37 0.0M
2024-08-07 146.89 148.81 143.81 143.81 0.0M
2024-08-06 145.50 145.50 145.00 145.00 0.0M
2024-08-05 140.44 150.20 138.00 138.00 0.0M
2024-08-02 145.40 147.17 140.84 140.84 0.0M
2024-08-01 144.04 148.20 143.87 143.87 0.0M
2024-07-31 150.95 153.97 150.76 151.00 0.0M
2024-07-30 141.55 143.37 138.71 138.71 0.0M
2024-07-29 142.45 145.21 137.21 145.21 0.0M
2024-07-26 139.13 147.65 139.13 141.73 0.0M
2024-07-25 141.75 141.75 139.50 139.50 0.0M
2024-07-24 138.20 140.67 138.20 139.49 0.0M
2024-07-23 142.85 149.17 142.85 145.09 0.0M
2024-07-22 144.40 150.11 141.75 141.75 0.0M
2024-07-19 145.00 145.00 145.00 145.00 0.0M
2024-07-18 146.52 146.52 146.52 146.52 0.0M
2024-07-17 145.75 145.75 145.30 145.30 0.0M
2024-07-16 141.21 145.92 139.25 145.92 0.0M
2024-07-15 141.69 148.00 141.69 148.00 0.0M
2024-07-12 145.51 146.15 145.51 146.15 0.0M
2024-07-11 143.71 143.71 143.71 143.71 0.0M
2024-07-10 143.01 147.14 142.01 142.01 0.0M
2024-07-09 146.50 146.50 141.60 141.60 0.0M
2024-07-08 149.32 151.11 147.25 151.11 0.0M
2024-07-05 144.29 147.00 144.29 147.00 0.0M
2024-07-03 146.00 146.00 146.00 146.00 0.0M
2024-07-02 141.20 143.28 137.93 143.27 0.0M
2024-07-01 142.00 142.78 141.42 141.50 0.0M
2024-06-28 137.86 138.70 136.58 137.01 0.0M
2024-06-27 139.50 144.79 139.23 142.41 0.0M
2024-06-26 140.00 143.06 140.00 141.00 0.0M
2024-06-25 144.90 145.12 144.40 145.12 0.0M
2024-06-24 154.95 154.95 150.00 152.51 0.0M
2024-06-21 156.70 158.68 156.70 158.68 0.0M
2024-06-20 161.93 161.93 154.83 154.83 0.0M
2024-06-18 157.35 160.50 157.35 159.22 0.0M
2024-06-17 152.60 158.70 152.60 156.65 0.0M
2024-06-14 151.15 156.97 151.15 156.97 0.0M
2024-06-13 159.74 164.22 158.78 164.22 0.0M
2024-06-12 162.38 162.38 161.00 161.00 0.0M
2024-06-11 158.49 159.35 158.49 159.35 0.0M
2024-06-10 159.49 161.58 159.49 161.58 0.0M
2024-06-07 162.63 162.63 160.17 160.17 0.0M
2024-06-06 166.10 167.40 164.74 164.74 0.0M
2024-06-05 167.70 167.70 167.70 167.70 0.0M
2024-06-04 167.72 167.72 167.72 167.72 0.0M
2024-06-03 166.94 173.07 166.94 173.07 0.0M
2024-05-31 169.00 169.00 169.00 169.00 0.0M
2024-05-30 170.90 176.18 170.90 176.18 0.0M
2024-05-29 169.48 170.40 169.48 170.40 0.0M
2024-05-28 172.00 172.00 167.90 170.98 0.0M
2024-05-24 172.86 172.86 172.86 172.86 0.0M
2024-05-23 172.86 172.86 172.86 172.86 0.0M
2024-05-22 174.87 174.87 172.86 172.86 0.0M
2024-05-21 177.24 177.24 177.24 177.24 0.0M
2024-05-20 173.55 177.00 173.55 177.00 0.0M
2024-05-17 170.05 173.01 170.05 173.01 0.0M
2024-05-16 173.55 173.55 173.55 173.55 0.0M
2024-05-15 171.80 175.00 171.80 173.18 0.0M
2024-05-14 171.36 171.36 171.00 171.00 0.0M
2024-05-13 170.58 170.58 166.47 166.47 0.0M
2024-05-10 174.63 174.63 172.50 172.50 0.0M
2024-05-09 174.94 174.94 174.94 174.94 0.0M
2024-05-07 172.57 173.00 172.57 173.00 0.0M
2024-05-06 169.44 169.44 168.83 169.21 0.0M
2024-05-03 165.20 168.35 164.42 167.00 0.0M
2024-05-02 164.37 166.80 164.00 166.80 0.0M
2024-05-01 159.05 170.00 159.05 160.00 0.0M
2024-04-30 164.85 164.85 164.85 164.85 0.0M
2024-04-29 164.85 168.15 164.85 164.85 0.0M
2024-04-26 166.54 168.50 166.54 168.00 0.0M
2024-04-25 168.75 168.75 165.36 167.15 0.0M
2024-04-24 174.60 174.60 174.60 174.60 0.0M
2024-04-23 173.04 174.75 173.00 173.00 0.0M
2024-04-22 174.09 174.09 172.50 173.11 0.0M
2024-04-19 171.86 171.86 170.16 170.16 0.0M
2024-04-18 168.35 170.11 168.35 169.33 0.0M
2024-04-17 170.11 170.11 170.11 170.11 0.0M
2024-04-16 170.22 173.00 165.00 169.00 0.0M
2024-04-15 176.22 176.22 171.97 171.97 0.0M
2024-04-12 174.35 174.35 170.86 172.32 0.0M
2024-04-11 174.50 176.30 172.73 173.35 0.0M
2024-04-09 182.95 182.95 178.10 178.10 0.0M
2024-04-08 183.75 186.00 183.00 184.80 0.0M
2024-04-05 180.49 182.95 180.10 182.57 0.0M
2024-04-04 181.98 183.18 179.00 180.53 0.0M
2024-04-03 181.50 181.66 180.81 181.66 0.0M
2024-04-02 180.00 180.46 179.92 180.13 0.0M
2024-04-01 184.60 184.60 184.00 184.00 0.0M
2024-03-28 185.67 185.67 184.59 184.59 0.0M
2024-03-27 187.00 187.00 186.44 186.74 0.0M
2024-03-26 184.78 184.83 184.09 184.83 0.0M
2024-03-25 184.40 184.80 184.00 184.77 0.0M
2024-03-22 184.00 185.36 183.60 183.60 0.0M
2024-03-21 186.67 186.67 183.80 183.80 0.0M
2024-03-20 183.47 186.49 182.00 186.49 0.0M
2024-03-19 183.10 183.10 179.83 182.00 0.0M
2024-03-18 178.00 178.00 177.81 178.00 0.0M
2024-03-15 176.55 178.02 176.55 177.72 0.0M
2024-03-14 175.50 175.50 175.00 175.00 0.0M
2024-03-13 174.75 175.00 174.60 174.65 0.0M
2024-03-12 172.50 173.54 172.00 173.34 0.0M
2024-03-11 171.86 172.00 171.82 172.00 0.0M
2024-03-08 174.40 174.40 172.00 172.97 0.0M
2024-03-07 172.88 173.65 172.03 173.38 0.0M
2024-03-06 173.95 173.95 173.00 173.00 0.0M
2024-03-05 171.40 171.40 170.20 170.20 0.0M
2024-03-04 169.50 169.50 167.25 167.25 0.0M
2024-03-01 167.00 167.00 165.07 165.55 0.0M
2024-02-29 166.00 166.00 165.70 165.70 0.0M
2024-02-28 163.47 167.00 163.47 166.75 0.0M
2024-02-27 161.00 161.21 160.55 160.55 0.0M
2024-02-26 160.07 160.07 159.74 159.74 0.0M
2024-02-23 158.50 159.85 158.50 159.85 0.0M
2024-02-22 158.75 159.51 158.21 159.50 0.0M
2024-02-21 157.30 158.33 157.27 157.27 0.0M
2024-02-20 158.50 158.50 157.25 157.25 0.0M
2024-02-16 157.75 158.75 155.79 157.55 0.0M
2024-02-15 161.75 161.75 158.60 161.00 0.0M
2024-02-14 162.20 162.36 160.45 162.36 0.0M
2024-02-13 159.36 159.36 158.52 158.52 0.0M
2024-02-12 159.06 160.12 159.06 159.50 0.0M
2024-02-09 162.04 163.27 162.04 163.27 0.0M
2024-02-08 162.15 163.25 160.30 160.30 0.0M
2024-02-07 162.90 162.90 161.75 161.78 0.0M
2024-02-06 163.30 164.72 161.76 162.96 0.0M
2024-02-05 160.50 160.66 158.50 158.50 0.0M
2024-02-02 161.13 161.13 160.80 160.80 0.0M
2024-02-01 161.25 161.25 159.20 160.40 0.0M
2024-01-31 161.02 161.02 160.43 160.43 0.0M
2024-01-30 162.23 162.23 160.44 160.44 0.0M
2024-01-29 162.75 163.58 160.00 162.73 0.0M
2024-01-26 163.50 163.99 162.00 162.75 0.0M
2024-01-25 161.50 162.95 160.46 162.00 0.0M
2024-01-24 161.80 161.80 158.00 160.10 0.0M
2024-01-23 162.25 162.25 160.60 161.50 0.0M
2024-01-22 165.25 165.25 162.50 163.48 0.0M
2024-01-19 160.48 162.99 160.08 160.73 0.0M
2024-01-18 163.70 163.70 161.25 163.02 0.0M
2024-01-17 160.00 160.00 159.00 159.36 0.0M
2024-01-16 162.00 162.50 160.60 160.60 0.0M
2024-01-12 163.72 164.21 162.98 163.82 0.0M
2024-01-11 159.70 159.70 158.10 158.50 0.0M
2024-01-10 157.36 159.00 157.36 158.60 0.0M
2024-01-09 157.73 157.90 156.00 156.80 0.0M
2024-01-08 157.60 157.60 157.60 157.60 0.0M
2024-01-05 153.41 153.41 152.64 152.64 0.0M
2024-01-04 150.33 152.70 150.33 152.70 0.0M
2024-01-03 151.25 151.25 149.30 149.55 0.0M