爱德斯

ADUS
🏛️ 美国 →
117.79
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
09:30 115.82 115.82 115.82 115.82 0.9K
09:31 115.00 120.00 115.00 117.22 1.6K
09:32 115.34 115.34 115.34 115.34 0.8K
09:33 115.70 115.70 115.70 115.70 0.9K
09:36 114.87 114.87 114.87 114.87 0.4K
09:39 114.87 114.87 114.87 114.87 0.2K
09:40 114.73 114.73 114.73 114.73 0.2K
09:43 115.98 116.47 115.98 116.47 2.7K
09:48 116.12 116.12 116.12 116.12 0.4K
09:49 116.75 116.75 116.75 116.75 0.2K
09:51 116.54 116.54 116.54 116.54 0.6K
09:58 116.02 116.02 116.02 116.02 0.2K
10:00 116.44 116.44 116.44 116.44 0.2K
10:02 116.02 116.02 116.02 116.02 0.6K
10:05 116.59 116.59 116.59 116.59 1.2K
10:14 116.64 116.64 116.64 116.64 0.6K
10:15 116.60 116.60 116.43 116.43 0.6K
10:19 116.74 116.74 116.74 116.74 1.4K
10:27 116.51 116.51 116.51 116.51 0.1K
10:28 116.68 116.68 116.68 116.68 0.5K
10:33 116.50 116.50 116.50 116.50 0.6K
10:38 116.43 116.43 116.43 116.43 0.5K
10:41 116.51 116.51 116.51 116.51 0.4K
10:45 116.11 116.11 116.10 116.10 0.5K
10:48 116.88 116.88 116.88 116.88 0.3K
10:54 116.88 116.88 116.88 116.88 0.1K
10:55 116.10 116.10 116.10 116.10 0.5K
10:56 116.58 116.58 116.58 116.58 0.1K
10:58 116.12 116.12 116.12 116.12 0.6K
11:01 116.41 116.41 116.41 116.41 0.4K
11:03 116.41 116.41 116.41 116.41 0.8K
11:18 116.83 116.83 116.83 116.83 0.9K
11:26 116.63 116.63 116.63 116.63 0.3K
11:27 116.45 116.45 116.45 116.45 1.3K
11:33 116.55 116.55 116.55 116.55 0.2K
11:35 116.53 116.53 116.53 116.53 1.0K
11:44 116.48 116.48 116.48 116.48 0.9K
11:53 116.29 116.29 116.29 116.29 0.4K
11:56 116.21 116.21 116.21 116.21 0.7K
11:59 116.05 116.05 116.05 116.05 0.3K
12:05 116.11 116.11 116.11 116.11 0.2K
12:10 116.14 116.14 116.14 116.14 1.0K
12:29 116.59 116.59 116.59 116.59 0.1K
12:30 116.61 116.61 116.61 116.61 0.4K
12:35 116.61 116.61 116.61 116.61 0.6K
12:49 116.70 116.70 116.70 116.70 2.4K
13:01 116.65 116.65 116.65 116.65 2.2K
13:08 116.78 116.78 116.78 116.78 0.2K
13:09 116.78 116.78 116.78 116.78 0.5K
13:18 116.89 116.89 116.89 116.89 1.8K
13:39 116.56 116.56 116.56 116.56 0.2K
13:40 116.63 116.63 116.63 116.63 0.1K
13:41 116.54 116.54 116.54 116.54 0.5K
13:49 116.44 116.44 116.44 116.44 0.6K
14:00 116.53 116.53 116.53 116.53 0.4K
14:08 116.31 116.31 116.31 116.31 0.4K
14:10 116.23 116.23 116.23 116.23 1.4K
14:12 116.41 116.41 116.41 116.41 0.8K
14:13 116.41 116.41 116.41 116.41 0.6K
14:21 116.37 116.37 116.37 116.37 0.5K
14:33 116.37 116.37 116.21 116.21 1.6K
14:47 116.22 116.22 116.22 116.22 1.9K
14:54 116.10 116.10 116.10 116.10 0.6K
15:00 116.07 116.07 116.07 116.07 0.8K
15:03 116.18 116.18 116.18 116.18 1.4K
15:08 116.22 116.22 116.22 116.22 2.1K
15:12 116.38 116.38 116.38 116.38 1.1K
15:14 116.34 116.34 116.34 116.34 0.4K
15:17 116.29 116.29 116.26 116.26 2.1K
15:23 116.29 116.29 116.29 116.29 0.9K
15:24 116.46 116.66 116.46 116.66 2.8K
15:26 116.50 116.50 116.45 116.45 1.3K
15:31 116.98 116.98 116.98 116.98 0.7K
15:38 116.13 116.13 116.13 116.13 0.8K
15:39 116.42 116.42 116.42 116.42 1.3K
15:43 116.48 116.48 116.48 116.48 1.8K
15:44 116.60 116.60 116.60 116.60 0.6K
15:46 116.33 116.59 116.33 116.59 0.9K
15:48 116.88 116.88 116.88 116.88 3.8K
15:53 117.10 117.10 117.10 117.10 0.4K
15:54 116.98 117.17 116.92 117.17 3.2K
15:55 117.42 117.42 117.20 117.20 4.2K
15:57 117.00 117.00 117.00 117.00 1.8K
15:58 117.17 117.17 117.17 117.17 2.4K
15:59 117.33 117.35 117.31 117.34 30.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 117.03 118.55 116.63 117.79 0.1M
2025-09-26 115.82 120.00 114.73 117.34 0.1M
2025-09-25 116.90 117.29 113.80 115.64 0.2M
2025-09-24 114.03 117.02 113.32 116.99 0.1M
2025-09-23 113.96 116.00 113.06 114.67 0.2M
2025-09-22 111.60 114.34 110.63 114.20 0.1M
2025-09-19 110.50 112.56 109.59 111.90 0.5M
2025-09-18 108.08 110.12 107.27 109.81 0.1M
2025-09-17 108.35 110.11 107.57 108.10 0.2M
2025-09-16 108.97 110.50 107.94 108.35 0.1M
2025-09-15 110.04 113.85 108.57 109.27 0.1M
2025-09-12 111.82 112.60 110.07 110.27 0.1M
2025-09-11 110.26 112.69 110.05 112.38 0.1M
2025-09-10 112.58 112.76 110.18 110.27 0.1M
2025-09-09 114.87 115.82 111.84 113.05 0.1M
2025-09-08 112.99 114.39 111.01 114.36 0.1M
2025-09-05 111.66 113.40 110.93 113.22 0.1M
2025-09-04 112.57 112.57 110.55 111.85 0.2M
2025-09-03 114.77 116.46 112.06 113.10 0.1M
2025-09-02 115.44 118.60 114.61 115.67 0.2M
2025-08-29 115.63 115.63 114.61 115.17 0.1M
2025-08-28 114.80 115.54 113.10 115.32 0.1M
2025-08-27 113.70 115.77 112.86 115.51 0.1M
2025-08-26 116.16 116.35 113.52 114.15 0.1M
2025-08-25 118.65 118.69 115.76 116.65 0.1M
2025-08-22 115.23 118.78 114.87 118.41 0.1M
2025-08-21 114.71 115.50 112.77 114.18 0.1M
2025-08-20 116.10 116.54 114.10 114.85 0.1M
2025-08-19 114.93 115.75 113.82 115.68 0.1M
2025-08-18 115.65 115.92 113.78 114.19 0.1M
2025-08-15 114.92 116.57 113.64 115.11 0.2M
2025-08-14 115.70 116.32 112.51 113.86 0.2M
2025-08-13 113.74 118.08 112.96 116.33 0.3M
2025-08-12 111.74 113.31 110.20 113.06 0.1M
2025-08-11 110.36 113.93 109.09 111.95 0.3M
2025-08-08 108.84 110.21 107.71 110.19 0.1M
2025-08-07 115.96 116.90 102.68 109.10 0.5M
2025-08-06 116.15 116.93 114.63 114.94 0.3M
2025-08-05 110.21 117.54 108.97 116.57 0.5M
2025-08-04 105.23 107.13 104.58 106.96 0.2M
2025-08-01 106.77 106.93 104.54 104.96 0.2M
2025-07-31 106.93 108.14 106.28 106.78 0.2M
2025-07-30 107.59 108.92 106.91 107.88 0.2M
2025-07-29 109.54 110.62 107.53 107.89 0.1M
2025-07-28 109.13 109.66 108.07 109.11 0.1M
2025-07-25 108.80 110.51 108.80 109.43 0.1M
2025-07-24 110.37 110.77 107.91 108.16 0.1M
2025-07-23 109.51 110.71 108.29 110.39 0.1M
2025-07-22 107.92 109.77 107.92 108.71 0.1M
2025-07-21 107.00 109.01 106.03 107.40 0.1M
2025-07-18 110.17 110.20 106.82 107.03 0.1M
2025-07-17 109.20 110.15 108.17 109.69 0.1M
2025-07-16 109.85 110.53 107.65 108.44 0.2M
2025-07-15 112.21 112.23 109.43 109.43 0.1M
2025-07-14 110.47 111.94 110.39 111.75 0.1M
2025-07-11 112.18 112.18 109.81 110.92 0.1M
2025-07-10 113.77 115.01 112.00 112.20 0.1M
2025-07-09 112.87 114.54 111.81 114.41 0.1M
2025-07-08 111.00 114.59 110.51 112.07 0.2M
2025-07-07 112.16 113.31 110.47 110.62 0.1M
2025-07-03 111.29 112.58 109.93 111.86 0.1M
2025-07-02 112.44 112.44 110.10 110.37 0.1M
2025-07-01 114.54 115.56 112.86 112.95 0.1M
2025-06-30 115.32 116.30 113.72 115.19 0.2M
2025-06-27 115.58 117.03 114.40 115.12 0.3M
2025-06-26 113.40 116.11 112.34 115.64 0.2M
2025-06-25 114.27 114.48 113.19 113.42 0.1M
2025-06-24 113.75 115.16 112.70 114.05 0.2M
2025-06-23 114.05 114.59 112.37 113.01 0.2M
2025-06-20 115.19 116.12 112.46 113.79 0.2M
2025-06-18 113.34 116.66 113.34 115.16 0.1M
2025-06-17 113.24 114.81 112.32 114.03 0.1M
2025-06-16 112.99 114.97 111.70 114.44 0.2M
2025-06-13 112.20 113.83 110.64 112.80 0.1M
2025-06-12 112.51 114.20 112.41 114.03 0.1M
2025-06-11 118.01 118.47 112.37 112.69 0.3M
2025-06-10 116.73 118.27 115.28 118.00 0.2M
2025-06-09 113.90 116.72 111.67 116.56 0.2M
2025-06-06 113.36 113.58 112.27 113.13 0.1M
2025-06-05 111.85 112.72 111.21 112.16 0.1M
2025-06-04 112.58 113.56 111.78 112.01 0.1M
2025-06-03 111.09 112.73 110.16 112.68 0.2M
2025-06-02 110.83 112.32 109.38 111.20 0.2M
2025-05-30 113.42 114.20 110.77 110.91 0.2M
2025-05-29 113.79 115.20 112.42 113.13 0.1M
2025-05-28 115.04 115.94 113.15 113.27 0.2M
2025-05-27 113.40 115.74 112.93 115.63 0.2M
2025-05-23 110.60 112.67 110.60 112.16 0.2M
2025-05-22 109.24 112.12 108.46 111.53 0.2M
2025-05-21 111.37 114.46 109.83 110.15 0.1M
2025-05-20 110.77 113.33 110.06 112.51 0.2M
2025-05-19 110.88 112.66 110.58 111.09 0.2M
2025-05-16 109.47 112.33 108.66 111.63 0.2M
2025-05-15 108.74 110.48 107.37 109.90 0.1M
2025-05-14 109.83 110.44 107.86 108.24 0.1M
2025-05-13 110.59 111.39 109.41 109.74 0.1M
2025-05-12 112.69 113.29 109.10 110.55 0.1M
2025-05-09 110.44 112.46 109.91 110.91 0.1M
2025-05-08 112.02 112.53 109.80 110.70 0.1M
2025-05-07 109.92 112.48 108.76 112.29 0.3M
2025-05-06 103.15 110.55 103.15 108.62 0.4M
2025-05-05 105.00 106.57 104.31 104.37 0.2M
2025-05-02 105.06 106.18 103.45 105.00 0.2M
2025-05-01 104.43 105.32 101.95 103.92 0.3M
2025-04-30 102.03 105.16 100.72 104.55 0.3M
2025-04-29 101.19 103.31 99.70 102.86 0.1M
2025-04-28 101.26 101.74 99.83 101.03 0.1M
2025-04-25 99.09 100.78 98.96 100.58 0.1M
2025-04-24 99.56 99.75 98.56 99.54 0.1M
2025-04-23 98.88 101.25 98.56 98.86 0.1M
2025-04-22 98.50 99.71 96.87 98.04 0.1M
2025-04-21 101.17 101.22 97.15 97.28 0.2M
2025-04-17 100.14 101.66 99.73 101.25 0.2M
2025-04-16 99.06 101.24 98.29 101.00 0.2M
2025-04-15 101.31 101.73 99.06 99.24 0.2M
2025-04-14 101.18 103.10 99.50 102.17 0.1M
2025-04-11 102.17 102.90 98.85 100.85 0.2M
2025-04-10 99.54 102.07 98.12 101.77 0.2M
2025-04-09 95.56 102.00 94.86 101.00 0.5M
2025-04-08 98.79 100.24 95.75 96.32 0.2M
2025-04-07 96.60 100.73 95.52 97.00 0.4M
2025-04-04 99.68 101.51 97.84 100.31 0.4M
2025-04-03 97.37 102.51 97.00 101.33 0.4M
2025-04-02 97.83 100.24 97.58 99.88 0.2M
2025-04-01 98.30 100.64 97.72 98.93 0.3M
2025-03-31 96.00 99.86 95.79 98.89 0.2M
2025-03-28 97.60 98.28 95.41 97.30 0.3M
2025-03-27 95.83 98.22 95.71 97.80 0.2M
2025-03-26 95.15 96.20 94.00 96.15 0.2M
2025-03-25 91.38 95.06 91.35 95.01 0.2M
2025-03-24 91.07 92.41 89.75 90.98 0.1M
2025-03-21 90.84 91.80 88.96 89.83 0.4M
2025-03-20 90.26 92.66 89.87 90.90 0.2M
2025-03-19 90.75 92.20 90.37 91.24 0.2M
2025-03-18 92.80 93.38 90.90 91.01 0.2M
2025-03-17 90.66 94.28 90.51 93.39 0.2M
2025-03-14 91.20 92.24 89.85 90.28 0.2M
2025-03-13 92.60 93.08 90.55 90.78 0.2M
2025-03-12 95.03 95.32 91.63 93.09 0.2M
2025-03-11 94.78 96.31 94.00 94.71 0.2M
2025-03-10 95.82 98.20 93.99 94.77 0.3M
2025-03-07 95.29 97.64 94.51 97.03 0.2M
2025-03-06 94.98 96.97 93.08 95.29 0.3M
2025-03-05 93.41 97.32 92.77 96.19 0.3M
2025-03-04 94.55 95.49 93.94 93.99 0.3M
2025-03-03 96.23 96.43 94.55 94.99 0.2M
2025-02-28 96.34 96.74 93.87 95.77 0.2M
2025-02-27 95.51 98.44 93.32 96.75 0.3M
2025-02-26 96.49 99.90 94.06 95.68 0.4M
2025-02-25 99.75 104.19 94.63 97.53 0.7M
2025-02-24 108.18 111.10 107.44 108.84 0.4M
2025-02-21 112.37 112.37 108.16 109.23 0.2M
2025-02-20 112.87 113.50 111.80 112.07 0.2M
2025-02-19 113.37 115.44 113.00 113.22 0.1M
2025-02-18 113.21 115.84 113.10 113.64 0.2M
2025-02-14 116.14 116.81 112.91 113.22 0.1M
2025-02-13 115.18 117.07 114.24 115.49 0.2M
2025-02-12 113.73 114.92 113.58 114.26 0.4M
2025-02-11 116.76 117.01 113.69 114.67 0.2M
2025-02-10 116.68 118.14 115.91 116.46 0.2M
2025-02-07 119.74 120.85 115.96 116.10 0.2M
2025-02-06 123.44 124.00 119.35 119.74 0.2M
2025-02-05 123.30 124.25 122.91 123.73 0.1M
2025-02-04 124.85 124.89 122.79 123.02 0.1M
2025-02-03 124.80 126.13 123.81 125.09 0.2M
2025-01-31 126.06 127.73 124.04 125.16 0.2M
2025-01-30 126.97 127.64 124.57 126.33 0.2M
2025-01-29 131.39 131.39 126.06 126.27 0.2M
2025-01-28 132.81 134.64 130.08 132.19 0.2M
2025-01-27 130.11 133.68 130.11 132.81 0.1M
2025-01-24 126.86 130.70 126.44 130.62 0.1M
2025-01-23 132.46 132.46 125.82 127.11 0.2M
2025-01-22 135.93 136.72 131.75 132.66 0.2M
2025-01-21 134.29 136.68 134.29 135.92 0.1M
2025-01-17 133.83 134.17 132.46 133.87 0.1M
2025-01-16 131.27 133.70 130.86 133.33 0.1M
2025-01-15 130.22 131.41 129.76 131.27 0.1M
2025-01-14 126.90 129.02 125.34 128.55 0.1M
2025-01-13 125.17 126.84 124.16 126.34 0.1M
2025-01-10 125.23 126.28 124.31 125.34 0.1M
2025-01-08 125.42 127.00 124.64 126.42 0.1M
2025-01-07 126.27 126.64 124.22 125.70 0.1M
2025-01-06 124.12 125.91 123.79 125.70 0.2M
2025-01-03 124.79 125.55 124.51 124.59 0.1M
2025-01-02 125.40 125.77 123.95 124.26 0.2M