美国运通

AXP
🏛️ 德国 →
283.20
最后更新: 2025-10-06
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
2025-10-06 281.25 284.00 281.00 283.20 0.0M
2025-10-03 281.60 282.30 281.60 282.00 0.0M
2025-10-02 279.15 280.40 279.15 280.40 0.0M
2025-10-01 280.35 283.60 280.35 283.60 0.0M
2025-09-30 291.40 291.40 290.40 290.40 0.0M
2025-09-29 291.40 293.65 291.40 293.65 0.0M
2025-09-26 290.75 293.45 290.75 293.45 0.0M
2025-09-25 289.50 289.50 287.75 287.75 0.0M
2025-09-24 288.75 291.35 288.75 290.00 0.0M
2025-09-23 288.45 295.05 288.45 295.05 0.0M
2025-09-22 290.25 293.40 288.35 291.90 0.0M
2025-09-19 289.80 293.05 289.80 293.05 0.0M
2025-09-18 287.20 287.50 287.20 287.50 0.0M
2025-09-17 274.65 276.25 274.65 276.25 0.0M
2025-09-16 277.15 277.15 274.65 274.65 0.0M
2025-09-15 277.10 279.80 277.05 277.05 0.0M
2025-09-12 279.70 281.60 279.60 280.45 0.0M
2025-09-11 275.85 275.85 275.85 275.85 0.0M
2025-09-10 278.55 278.55 278.55 278.55 0.0M
2025-09-09 275.75 277.30 275.75 277.30 0.0M
2025-09-08 277.20 277.35 277.20 277.35 0.0M
2025-09-05 283.35 283.35 283.35 283.35 0.0M
2025-09-04 277.10 283.85 277.10 283.85 0.0M
2025-09-03 283.65 284.15 283.65 284.00 0.0M
2025-09-02 283.00 284.05 283.00 284.05 0.0M
2025-09-01 280.80 283.20 280.80 282.75 0.0M
2025-08-29 278.95 283.25 278.95 283.25 0.0M
2025-08-28 276.40 278.75 276.40 276.85 0.0M
2025-08-27 275.35 275.35 275.35 275.35 0.0M
2025-08-26 270.25 270.25 270.25 270.25 0.0M
2025-08-25 271.80 273.30 271.80 272.20 0.0M
2025-08-22 265.40 272.70 265.40 272.70 0.0M
2025-08-21 263.45 264.55 263.20 264.55 0.0M
2025-08-20 261.10 262.20 261.10 262.20 0.0M
2025-08-19 262.05 264.00 261.65 264.00 0.0M
2025-08-18 260.15 261.90 260.15 260.30 0.0M
2025-08-15 264.05 264.85 261.45 261.45 0.0M
2025-08-14 261.35 261.35 261.35 261.35 0.0M
2025-08-13 258.85 261.70 258.85 259.30 0.0M
2025-08-12 254.30 258.90 254.30 258.90 0.0M
2025-08-11 255.60 255.60 254.50 255.50 0.0M
2025-08-08 253.00 254.00 253.00 254.00 0.0M
2025-08-07 252.50 255.45 250.05 250.05 0.0M
2025-08-06 256.75 256.95 255.60 255.60 0.0M
2025-08-05 258.50 259.85 258.35 258.75 0.0M
2025-08-04 256.15 256.80 255.50 256.80 0.0M
2025-08-01 260.10 260.10 253.75 253.75 0.0M
2025-07-31 265.15 266.15 264.65 265.05 0.0M
2025-07-30 266.15 267.10 266.15 266.80 0.0M
2025-07-29 267.65 271.55 267.65 271.55 0.0M
2025-07-28 266.80 267.60 266.80 267.60 0.0M
2025-07-25 262.25 262.25 262.25 262.25 0.0M
2025-07-24 260.10 262.90 260.10 262.85 0.0M
2025-07-23 259.70 261.45 259.45 261.45 0.0M
2025-07-22 258.80 258.80 258.80 258.80 0.0M
2025-07-21 264.55 266.35 264.10 264.10 0.0M
2025-07-18 271.75 273.05 263.45 263.45 0.0M
2025-07-17 267.50 271.35 267.50 271.35 0.0M
2025-07-16 266.20 268.80 266.20 268.80 0.0M
2025-07-15 274.10 275.05 270.35 270.35 0.0M
2025-07-14 270.75 274.25 270.75 274.25 0.0M
2025-07-11 276.75 277.45 275.65 276.70 0.0M
2025-07-10 268.95 277.60 268.95 277.60 0.0M
2025-07-09 269.80 272.15 269.80 272.15 0.0M
2025-07-08 274.50 275.65 274.50 275.65 0.0M
2025-07-07 276.95 279.75 275.30 275.30 0.0M
2025-07-04 279.10 279.10 277.35 277.40 0.0M
2025-07-03 274.95 279.40 274.95 279.40 0.0M
2025-07-02 273.80 275.60 273.80 275.60 0.0M
2025-07-01 269.25 274.65 269.25 274.65 0.0M
2025-06-30 271.75 273.20 271.70 273.20 0.0M
2025-06-27 267.85 272.55 265.70 269.85 0.0M
2025-06-26 264.10 265.70 263.35 265.70 0.0M
2025-06-25 264.85 265.50 264.25 264.25 0.0M
2025-06-24 259.85 265.85 259.85 265.85 0.0M
2025-06-23 257.90 259.30 257.90 259.30 0.0M
2025-06-20 255.35 259.25 255.35 259.25 0.0M
2025-06-19 256.65 256.65 256.65 256.65 0.0M
2025-06-18 255.85 255.85 255.85 255.85 0.0M
2025-06-17 252.35 254.10 252.35 252.70 0.0M
2025-06-16 249.35 251.80 248.75 251.80 0.0M
2025-06-13 252.45 252.65 252.05 252.65 0.0M
2025-06-12 259.00 259.00 256.65 256.65 0.0M
2025-06-11 260.90 261.40 260.90 261.40 0.0M
2025-06-10 265.15 265.15 262.00 262.00 0.0M
2025-06-09 263.90 263.90 263.90 263.90 0.0M
2025-06-06 259.25 259.65 259.25 259.65 0.0M
2025-06-05 258.70 258.70 257.70 257.70 0.0M
2025-06-04 260.95 261.85 259.55 259.55 0.0M
2025-06-03 256.55 260.35 255.90 260.35 0.0M
2025-06-02 255.50 255.85 255.25 255.85 0.0M
2025-05-30 259.80 260.90 259.80 259.80 0.0M
2025-05-29 265.20 265.20 259.00 259.40 0.0M
2025-05-28 258.65 258.65 258.65 258.65 0.0M
2025-05-27 253.45 258.75 253.45 258.75 0.0M
2025-05-26 253.80 255.20 253.55 255.20 0.0M
2025-05-23 252.80 254.05 248.00 248.00 0.0M
2025-05-22 251.70 255.40 251.70 255.40 0.0M
2025-05-21 258.50 258.50 258.10 258.10 0.0M
2025-05-20 264.30 265.80 263.10 263.10 0.0M
2025-05-19 264.90 264.90 263.20 263.20 0.0M
2025-05-16 266.20 269.90 266.20 269.90 0.0M
2025-05-15 266.35 267.25 266.35 267.00 0.0M
2025-05-14 270.10 270.10 269.60 269.60 0.0M
2025-05-13 267.35 268.45 267.35 268.45 0.0M
2025-05-12 258.55 267.25 257.10 267.15 0.0M
2025-05-09 252.20 253.55 250.85 252.45 0.0M
2025-05-08 246.00 253.55 246.00 253.55 0.0M
2025-05-07 243.15 244.65 241.65 241.65 0.0M
2025-05-06 245.05 245.05 243.15 243.15 0.0M
2025-05-05 241.50 247.35 241.50 247.35 0.0M
2025-05-02 242.10 245.00 239.25 245.00 0.0M
2025-04-30 233.55 235.65 230.95 232.15 0.0M
2025-04-29 232.00 234.65 232.00 234.65 0.0M
2025-04-28 232.00 234.50 232.00 234.50 0.0M
2025-04-25 236.15 236.15 235.90 235.90 0.0M
2025-04-24 228.25 235.35 228.25 235.35 0.0M
2025-04-23 226.00 235.00 226.00 231.35 0.0M
2025-04-22 210.55 217.85 210.55 217.85 0.0M
2025-04-17 224.45 224.95 220.20 223.50 0.0M
2025-04-16 223.35 226.20 223.35 226.20 0.0M
2025-04-15 223.60 229.50 223.60 229.50 0.0M
2025-04-14 222.45 225.50 222.45 224.35 0.0M
2025-04-11 222.10 222.10 221.10 221.10 0.0M
2025-04-10 239.35 239.95 216.75 221.55 0.0M
2025-04-09 201.80 212.05 201.80 212.05 0.0M
2025-04-08 216.35 225.35 216.35 216.95 0.0M
2025-04-07 200.40 214.10 195.58 214.10 0.0M
2025-04-04 222.45 222.45 209.50 214.05 0.0M
2025-04-03 240.45 242.60 224.20 226.85 0.0M
2025-04-02 249.90 252.45 249.25 252.45 0.0M
2025-04-01 247.05 249.10 247.00 249.10 0.0M
2025-03-31 242.35 248.90 239.50 248.90 0.0M
2025-03-28 251.40 252.00 243.80 244.65 0.0M
2025-03-27 255.15 255.35 253.35 253.35 0.0M
2025-03-26 258.60 260.20 258.25 258.25 0.0M
2025-03-25 256.85 258.10 256.65 257.75 0.0M
2025-03-24 251.10 256.20 251.10 256.00 0.0M
2025-03-21 249.90 250.30 246.45 250.30 0.0M
2025-03-20 249.95 253.00 249.50 250.55 0.0M
2025-03-19 241.00 248.15 240.45 248.15 0.0M
2025-03-18 240.85 243.35 238.80 239.65 0.0M
2025-03-17 242.80 243.75 239.85 242.50 0.0M
2025-03-14 238.10 244.60 238.10 244.60 0.0M
2025-03-13 238.95 240.35 235.50 235.50 0.0M
2025-03-12 234.90 239.65 234.35 239.65 0.0M
2025-03-11 241.30 241.30 233.20 234.45 0.0M
2025-03-10 250.05 250.70 240.00 240.00 0.0M
2025-03-07 254.70 255.00 245.40 245.40 0.0M
2025-03-06 262.20 262.20 255.65 255.65 0.0M
2025-03-05 267.55 267.85 261.00 263.85 0.0M
2025-03-04 280.95 280.95 264.10 269.70 0.0M
2025-03-03 288.90 290.70 283.40 283.40 0.0M
2025-02-28 282.50 286.70 282.50 286.70 0.0M
2025-02-27 283.45 285.50 283.45 285.20 0.0M
2025-02-26 279.40 281.15 279.40 281.15 0.0M
2025-02-25 281.90 282.50 275.70 280.25 0.0M
2025-02-24 281.95 285.35 281.95 282.70 0.0M
2025-02-21 289.20 289.65 282.35 282.35 0.0M
2025-02-20 295.95 295.95 286.15 286.15 0.0M
2025-02-19 298.20 299.90 295.15 295.15 0.0M
2025-02-18 300.00 300.00 296.80 299.55 0.0M
2025-02-17 296.80 299.45 296.80 299.45 0.0M
2025-02-14 294.50 295.00 292.65 295.00 0.0M
2025-02-13 293.85 296.15 293.85 295.00 0.0M
2025-02-12 298.20 298.80 294.30 294.30 0.0M
2025-02-11 299.90 300.00 297.10 298.95 0.0M
2025-02-10 307.15 307.30 301.50 301.50 0.0M
2025-02-07 307.55 309.05 307.55 308.35 0.0M
2025-02-06 308.60 310.30 307.00 307.00 0.0M
2025-02-05 302.60 306.80 302.60 306.80 0.0M
2025-02-04 306.25 306.90 303.95 305.20 0.0M
2025-02-03 304.50 307.75 303.20 307.75 0.0M
2025-01-31 306.95 309.20 305.95 305.95 0.0M
2025-01-30 303.00 304.85 303.00 304.85 0.0M
2025-01-29 303.30 305.60 302.00 304.40 0.0M
2025-01-28 302.05 304.50 301.60 303.35 0.0M
2025-01-27 303.30 306.95 298.15 299.90 0.0M
2025-01-24 310.85 313.75 299.00 303.40 0.0M
2025-01-23 309.20 312.75 309.20 312.25 0.0M
2025-01-22 307.00 309.30 305.00 309.30 0.0M
2025-01-21 305.55 305.55 304.40 305.00 0.0M
2025-01-20 303.95 306.95 303.25 306.95 0.0M
2025-01-17 302.35 306.45 302.35 303.75 0.0M
2025-01-16 302.95 305.25 302.70 302.70 0.0M
2025-01-15 291.45 304.00 291.45 303.70 0.0M
2025-01-14 289.60 292.20 289.60 291.20 0.0M
2025-01-13 285.35 288.40 284.70 288.40 0.0M
2025-01-10 293.45 293.45 290.30 290.30 0.0M
2025-01-09 292.00 294.55 292.00 293.95 0.0M
2025-01-08 291.55 294.75 290.65 293.65 0.0M
2025-01-07 289.20 291.55 289.20 291.55 0.0M
2025-01-06 294.75 294.75 289.90 290.45 0.0M
2025-01-03 289.35 293.10 289.15 293.10 0.0M
2025-01-02 287.05 292.30 287.05 292.25 0.0M