美国运通

AXP
🏛️ 德国 →
290.90
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
08:00 291.25 291.25 289.60 290.00 0.0K
08:50 290.95 290.95 288.80 288.80 0.0K
09:15 291.40 291.40 291.40 291.40 0.0K
09:20 290.05 290.05 290.05 290.05 0.1K
09:55 289.00 289.00 289.00 289.00 0.0K
10:00 289.95 289.95 289.95 289.95 0.0K
10:05 290.00 290.00 289.85 289.85 0.1K
10:20 288.95 288.95 288.95 288.95 0.0K
10:25 289.00 289.00 289.00 289.00 0.0K
10:40 288.95 288.95 288.95 288.95 0.0K
10:45 290.20 290.20 290.20 290.20 0.0K
10:50 290.25 290.25 290.25 290.25 0.0K
11:00 289.25 289.80 289.25 289.80 0.0K
11:05 289.70 289.70 289.00 289.00 0.0K
11:10 289.75 289.75 289.75 289.75 0.0K
11:20 289.00 289.00 289.00 289.00 0.0K
11:25 288.80 288.80 288.80 288.80 0.0K
11:40 288.50 289.45 288.50 289.45 0.0K
11:45 288.45 288.45 288.45 288.45 0.0K
12:05 289.05 289.15 288.45 289.15 0.0K
12:15 289.15 289.15 289.15 289.15 0.1K
12:20 289.30 289.90 289.25 289.25 0.2K
12:25 289.70 289.70 289.35 289.50 0.1K
12:30 288.80 288.80 288.80 288.80 0.0K
12:35 289.75 289.75 289.75 289.75 0.0K
12:40 289.65 289.65 289.65 289.65 0.1K
13:05 288.50 288.50 288.50 288.50 0.0K
13:10 289.80 289.80 289.80 289.80 0.0K
13:30 288.85 288.85 288.85 288.85 0.0K
13:45 288.50 288.50 288.50 288.50 0.1K
14:00 288.85 289.75 288.80 288.80 0.0K
14:20 289.55 289.55 289.50 289.50 0.1K
14:25 289.25 289.25 289.25 289.25 0.0K
14:30 288.70 288.70 288.70 288.70 0.1K
14:35 288.65 288.65 288.65 288.65 0.0K
14:50 288.65 288.65 288.65 288.65 0.0K
14:55 288.15 288.15 288.15 288.15 0.0K
15:20 288.85 288.85 288.85 288.85 0.0K
15:30 288.10 288.10 288.10 288.10 0.0K
15:40 288.75 288.75 288.75 288.75 0.0K
15:45 289.20 289.20 289.20 289.20 0.0K
15:55 290.70 290.70 290.70 290.70 0.0K
16:00 290.80 290.80 290.45 290.50 0.0K
16:05 291.55 291.55 291.55 291.55 0.0K
16:10 292.50 292.50 292.50 292.50 0.0K
16:20 292.75 292.75 292.75 292.75 0.0K
16:25 292.50 292.50 292.50 292.50 0.0K
16:30 292.15 292.15 292.15 292.15 0.0K
16:35 292.50 292.50 292.50 292.50 0.0K
16:40 292.70 292.70 292.70 292.70 0.0K
16:45 292.85 292.85 292.85 292.85 0.0K
16:50 293.00 293.05 292.75 293.05 0.1K
17:00 293.15 293.15 293.15 293.15 0.0K
17:05 293.25 293.25 293.05 293.05 0.4K
17:10 293.10 293.15 293.10 293.15 0.7K
17:15 293.05 293.05 293.05 293.05 0.0K
17:25 292.75 292.75 292.75 292.75 0.0K
17:35 292.05 292.05 292.05 292.05 0.0K
17:45 292.70 292.70 292.70 292.70 0.0K
17:50 292.05 292.80 292.05 292.80 0.0K
18:05 293.40 293.40 292.80 292.80 0.0K
18:15 292.50 292.50 292.15 292.15 0.0K
18:25 291.80 291.80 291.80 291.80 0.0K
18:35 291.60 292.25 291.60 292.25 0.0K
19:50 291.50 291.50 291.50 291.50 0.0K
20:25 290.70 290.70 290.70 290.70 0.0K
20:35 290.35 290.35 290.35 290.35 0.0K
21:00 290.20 290.20 290.20 290.20 0.0K
21:05 290.35 290.35 290.35 290.35 0.0K
21:30 290.50 290.50 290.50 290.50 0.0K
21:40 290.45 290.45 290.45 290.45 0.0K
21:45 290.45 290.45 290.45 290.45 0.0K
22:00 290.45 290.45 290.45 290.45 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 290.90 294.50 289.10 290.90 0.0M
2025-09-26 290.30 293.95 290.30 293.05 0.0M
2025-09-25 291.40 291.80 286.00 291.80 0.0M
2025-09-24 288.75 291.95 288.75 290.65 0.0M
2025-09-23 290.15 295.10 288.00 288.75 0.0M
2025-09-22 289.40 293.40 288.10 290.45 0.0M
2025-09-19 292.40 292.75 289.05 290.00 0.0M
2025-09-18 285.95 290.50 285.00 290.50 0.0M
2025-09-17 274.55 284.75 274.55 282.90 0.0M
2025-09-16 278.95 279.65 273.55 276.25 0.0M
2025-09-15 278.45 280.35 276.55 278.15 0.0M
2025-09-12 279.90 281.45 276.50 277.15 0.0M
2025-09-11 275.85 281.10 275.30 281.05 0.0M
2025-09-10 275.65 278.75 274.30 275.25 0.0M
2025-09-09 277.60 279.15 273.80 277.25 0.0M
2025-09-08 279.00 281.50 275.55 277.00 0.0M
2025-09-05 282.60 284.80 277.30 279.00 0.0M
2025-09-04 276.55 284.25 276.40 283.75 0.0M
2025-09-03 284.55 285.60 275.80 277.95 0.0M
2025-09-02 283.95 285.50 277.95 284.20 0.0M
2025-09-01 284.40 285.35 281.85 283.10 0.0M
2025-08-29 280.65 283.85 278.05 282.85 0.0M
2025-08-28 276.50 280.30 276.50 280.30 0.0M
2025-08-27 275.40 278.45 275.40 277.65 0.0M
2025-08-26 271.95 275.45 268.70 275.45 0.0M
2025-08-25 273.30 273.75 270.60 272.70 0.0M
2025-08-22 266.80 274.20 264.95 272.05 0.0M
2025-08-21 263.60 265.85 262.30 265.10 0.0M
2025-08-20 261.50 264.55 260.25 264.55 0.0M
2025-08-19 264.00 264.60 261.35 261.75 0.0M
2025-08-18 260.10 263.45 259.75 263.30 0.0M
2025-08-15 265.00 266.65 260.05 260.60 0.0M
2025-08-14 261.35 263.70 260.05 263.30 0.0M
2025-08-13 260.25 262.25 258.30 262.25 0.0M
2025-08-12 254.10 260.85 254.10 259.35 0.0M
2025-08-11 254.45 257.45 254.30 255.10 0.0M
2025-08-08 252.50 255.40 252.50 255.40 0.0M
2025-08-07 252.40 256.70 249.55 252.60 0.0M
2025-08-06 258.05 258.45 252.80 252.80 0.0M
2025-08-05 259.90 260.35 255.65 257.75 0.0M
2025-08-04 254.20 258.35 254.20 258.25 0.0M
2025-08-01 260.30 261.90 249.55 254.30 0.0M
2025-07-31 264.05 266.45 262.00 262.35 0.0M
2025-07-30 266.25 269.95 264.15 264.15 0.0M
2025-07-29 267.60 271.85 266.70 266.70 0.0M
2025-07-28 267.45 269.05 265.30 267.50 0.0M
2025-07-25 261.90 266.10 261.25 266.10 0.0M
2025-07-24 260.45 264.20 260.35 261.80 0.0M
2025-07-23 259.35 263.25 259.10 262.05 0.0M
2025-07-22 259.55 261.55 258.70 259.45 0.0M
2025-07-21 264.20 266.75 259.20 259.20 0.0M
2025-07-18 271.90 276.95 259.70 265.65 0.0M
2025-07-17 268.10 273.00 266.25 273.00 0.0M
2025-07-16 267.75 269.65 262.40 267.70 0.0M
2025-07-15 275.85 275.95 267.65 267.65 0.0M
2025-07-14 273.70 275.40 270.95 274.75 0.0M
2025-07-11 276.95 278.05 273.80 273.80 0.0M
2025-07-10 268.50 278.50 268.00 278.30 0.0M
2025-07-09 271.35 273.65 269.35 271.55 0.0M
2025-07-08 273.85 276.60 270.35 270.35 0.0M
2025-07-07 278.40 280.30 273.95 274.45 0.0M
2025-07-04 279.00 279.40 276.75 277.40 0.0M
2025-07-03 276.55 280.00 274.55 278.90 0.0M
2025-07-02 275.15 276.75 273.10 276.55 0.0M
2025-07-01 271.15 275.40 268.00 274.20 0.0M
2025-06-30 272.80 274.10 270.10 270.10 0.0M
2025-06-27 267.80 273.15 265.50 271.30 0.0M
2025-06-26 265.35 266.50 262.60 266.50 0.0M
2025-06-25 264.90 267.05 263.50 263.75 0.0M
2025-06-24 259.35 265.65 258.80 265.65 0.0M
2025-06-23 258.05 261.45 255.35 257.85 0.0M
2025-06-20 254.95 259.95 254.85 257.35 0.0M
2025-06-19 259.10 259.10 254.00 254.00 0.0M
2025-06-18 253.70 259.70 253.55 258.15 0.0M
2025-06-17 252.70 255.30 250.95 255.20 0.0M
2025-06-16 247.00 255.90 247.00 254.35 0.0M
2025-06-13 254.20 255.30 248.40 248.40 0.0M
2025-06-12 259.80 259.80 254.90 257.05 0.0M
2025-06-11 261.05 263.95 260.25 260.25 0.0M
2025-06-10 264.30 265.10 261.35 261.40 0.0M
2025-06-09 265.40 266.15 263.30 264.70 0.0M
2025-06-06 258.85 266.60 258.75 265.60 0.0M
2025-06-05 258.55 261.00 256.40 258.45 0.0M
2025-06-04 262.65 263.60 259.25 259.30 0.0M
2025-06-03 257.05 261.95 255.95 261.80 0.0M
2025-06-02 258.95 258.95 253.80 258.40 0.0M
2025-05-30 261.70 261.95 256.65 259.70 0.0M
2025-05-29 261.65 266.20 257.40 259.25 0.0M
2025-05-28 259.20 261.35 257.30 260.80 0.0M
2025-05-27 254.95 258.90 253.15 258.85 0.0M
2025-05-26 253.30 256.00 251.25 253.80 0.0M
2025-05-23 253.20 255.50 247.45 251.40 0.0M
2025-05-22 253.65 255.95 250.05 255.75 0.0M
2025-05-21 261.40 261.40 251.70 252.70 0.0M
2025-05-20 266.95 267.10 260.85 261.95 0.0M
2025-05-19 265.70 266.70 260.70 266.15 0.0M
2025-05-16 266.20 270.50 266.20 269.25 0.0M
2025-05-15 267.95 269.45 264.65 268.20 0.0M
2025-05-14 269.35 272.40 268.05 268.75 0.0M
2025-05-13 268.65 271.05 267.55 269.95 0.0M
2025-05-12 255.50 269.80 255.30 269.40 0.0M
2025-05-09 253.20 254.00 250.45 252.85 0.0M
2025-05-08 244.85 254.00 244.85 253.30 0.0M
2025-05-07 244.70 246.25 241.95 243.70 0.0M
2025-05-06 245.95 246.05 241.90 243.65 0.0M
2025-05-05 243.45 249.15 240.05 246.60 0.0M
2025-05-02 238.15 245.70 236.35 244.80 0.0M
2025-04-30 233.35 237.00 227.05 235.05 0.0M
2025-04-29 232.05 235.70 229.65 235.05 0.0M
2025-04-28 233.45 235.85 231.05 231.90 0.0M
2025-04-25 235.00 237.50 232.40 233.10 0.0M
2025-04-24 232.00 235.55 225.20 234.75 0.0M
2025-04-23 227.45 237.45 225.00 230.40 0.0M
2025-04-22 211.30 220.60 210.20 220.55 0.0M
2025-04-17 223.10 231.50 216.10 221.40 0.0M
2025-04-16 226.05 227.80 219.10 219.30 0.0M
2025-04-15 225.35 230.75 223.65 229.45 0.0M
2025-04-14 224.45 227.35 222.05 225.10 0.0M
2025-04-11 220.15 223.15 213.25 222.50 0.0M
2025-04-10 240.95 240.95 214.45 219.80 0.0M
2025-04-09 204.10 241.25 202.00 240.00 0.0M
2025-04-08 218.90 225.65 207.45 208.00 0.0M
2025-04-07 208.00 219.70 195.02 213.65 0.0M
2025-04-04 223.80 224.50 208.80 213.60 0.0M
2025-04-03 239.45 243.50 224.05 225.00 0.0M
2025-04-02 250.95 255.05 247.70 253.10 0.0M
2025-04-01 248.05 250.55 245.50 250.00 0.0M
2025-03-31 244.05 249.15 238.95 248.90 0.0M
2025-03-28 252.20 252.75 243.05 244.85 0.0M
2025-03-27 257.15 261.55 250.70 252.30 0.0M
2025-03-26 258.90 262.20 255.35 257.00 0.0M
2025-03-25 257.55 259.15 255.50 259.15 0.0M
2025-03-24 251.75 257.75 250.70 257.60 0.0M
2025-03-21 249.95 250.95 245.15 250.95 0.0M
2025-03-20 250.45 253.45 247.65 249.80 0.0M
2025-03-19 241.30 249.55 240.10 248.85 0.0M
2025-03-18 242.45 243.70 239.05 240.70 0.0M
2025-03-17 243.65 244.85 239.55 242.55 0.0M
2025-03-14 238.10 244.85 238.00 244.25 0.0M
2025-03-13 239.45 241.40 233.25 236.95 0.0M
2025-03-12 234.85 240.40 233.45 239.80 0.0M
2025-03-11 238.80 241.60 232.05 234.45 0.0M
2025-03-10 251.90 252.45 238.05 240.95 0.0M
2025-03-07 256.40 256.45 244.30 252.00 0.0M
2025-03-06 262.80 264.00 254.45 255.90 0.0M
2025-03-05 266.90 269.55 260.45 263.80 0.0M
2025-03-04 281.20 283.30 264.10 266.65 0.0M
2025-03-03 288.05 290.70 280.05 281.80 0.0M
2025-02-28 282.05 289.00 281.75 289.00 0.0M
2025-02-27 283.05 287.95 282.00 282.75 0.0M
2025-02-26 280.90 285.00 279.05 282.55 0.0M
2025-02-25 282.00 284.85 275.20 279.40 0.0M
2025-02-24 281.50 286.55 279.35 282.55 0.0M
2025-02-21 290.70 291.65 280.90 283.40 0.0M
2025-02-20 297.60 297.60 285.60 289.55 0.0M
2025-02-19 299.95 301.85 294.40 297.05 0.0M
2025-02-18 303.80 303.80 295.95 299.20 0.0M
2025-02-17 297.90 303.80 296.00 301.00 0.0M
2025-02-14 295.45 296.95 292.80 296.95 0.0M
2025-02-13 295.30 297.95 291.55 295.45 0.0M
2025-02-12 298.20 300.15 293.65 295.55 0.0M
2025-02-11 300.05 301.85 296.15 299.25 0.0M
2025-02-10 308.45 309.30 297.95 300.95 0.0M
2025-02-07 308.45 311.95 306.25 307.35 0.0M
2025-02-06 308.65 311.95 306.00 307.40 0.0M
2025-02-05 302.55 308.25 301.85 307.95 0.0M
2025-02-04 307.25 307.30 302.05 304.35 0.0M
2025-02-03 305.00 307.95 302.00 307.10 0.0M
2025-01-31 307.05 309.80 305.30 305.85 0.0M
2025-01-30 304.15 308.70 302.40 305.65 0.0M
2025-01-29 304.45 307.20 302.00 302.50 0.0M
2025-01-28 303.00 304.80 298.10 304.00 0.0M
2025-01-27 304.45 309.00 296.65 299.25 0.0M
2025-01-24 312.95 316.00 298.05 304.20 0.0M
2025-01-23 312.35 313.70 309.70 310.95 0.0M
2025-01-22 306.75 309.35 303.85 308.35 0.0M
2025-01-21 305.65 306.70 302.15 305.90 0.0M
2025-01-20 304.75 308.00 303.05 308.00 0.0M
2025-01-17 301.95 306.95 301.95 303.60 0.0M
2025-01-16 303.05 305.00 301.55 301.60 0.0M
2025-01-15 291.15 304.95 290.65 304.70 0.0M
2025-01-14 291.95 294.25 288.80 291.05 0.0M
2025-01-13 286.05 291.05 282.70 291.05 0.0M
2025-01-10 295.20 295.20 286.80 286.80 0.0M
2025-01-09 294.70 296.05 292.70 293.55 0.0M
2025-01-08 291.20 295.70 290.65 292.80 0.0M
2025-01-07 290.70 295.00 286.25 292.35 0.0M
2025-01-06 295.45 295.45 289.80 290.00 0.0M
2025-01-03 291.25 294.20 288.70 294.20 0.0M
2025-01-02 287.90 292.30 285.75 290.85 0.0M