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
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
2023-12-29 94.04 94.04 92.13 92.85 0.1M
2023-12-28 95.16 96.06 94.00 94.41 0.1M
2023-12-27 97.02 97.04 95.00 95.52 0.1M
2023-12-26 96.93 97.28 95.57 96.92 0.1M
2023-12-22 96.61 97.31 95.76 96.35 0.1M
2023-12-21 95.20 96.47 94.45 96.43 0.1M
2023-12-20 96.00 97.37 94.65 94.66 0.1M
2023-12-19 95.21 96.72 95.09 96.00 0.1M
2023-12-18 93.61 94.59 92.90 94.44 0.1M
2023-12-15 96.00 96.25 92.62 92.76 0.5M
2023-12-14 97.52 97.65 95.36 95.98 0.1M
2023-12-13 94.33 96.90 93.81 96.86 0.1M
2023-12-12 93.50 94.82 92.85 94.41 0.1M
2023-12-11 92.19 92.76 90.82 92.62 0.1M
2023-12-08 89.27 91.87 87.75 91.73 0.1M
2023-12-07 90.57 90.57 88.85 89.35 0.1M
2023-12-06 92.00 93.05 89.70 90.09 0.1M
2023-12-05 90.98 91.85 90.10 91.70 0.1M
2023-12-04 88.91 91.74 88.91 91.47 0.1M
2023-12-01 87.01 89.58 85.43 89.58 0.1M
2023-11-30 87.79 88.74 86.80 87.20 0.1M
2023-11-29 89.33 90.62 87.62 87.70 0.1M
2023-11-28 89.02 89.29 88.63 89.16 0.0M
2023-11-27 88.52 89.50 88.41 89.01 0.1M
2023-11-24 88.91 89.36 88.67 88.95 0.0M
2023-11-22 88.14 89.02 87.59 88.76 0.0M
2023-11-21 87.79 88.38 87.15 87.34 0.0M
2023-11-20 86.20 87.81 86.15 87.72 0.0M
2023-11-17 86.85 86.90 85.53 85.84 0.0M
2023-11-16 86.28 86.96 85.63 85.92 0.1M
2023-11-15 87.29 89.05 86.21 86.29 0.1M
2023-11-14 83.72 87.54 83.46 87.47 0.1M
2023-11-13 82.59 83.08 81.67 82.05 0.1M
2023-11-10 82.52 83.12 81.51 82.36 0.1M
2023-11-09 83.14 83.65 81.78 82.59 0.1M
2023-11-08 83.45 84.08 82.41 83.03 0.0M
2023-11-07 84.63 85.17 83.55 83.75 0.1M
2023-11-06 84.27 85.20 83.54 84.83 0.1M
2023-11-03 83.08 85.03 83.08 84.67 0.1M
2023-11-02 81.48 82.55 80.68 82.09 0.1M
2023-11-01 78.90 80.94 78.35 80.83 0.1M
2023-10-31 82.43 84.52 78.68 78.90 0.1M
2023-10-30 82.13 83.46 81.66 83.19 0.1M
2023-10-27 81.06 82.19 80.56 81.93 0.1M
2023-10-26 80.33 82.07 80.32 81.31 0.1M
2023-10-25 81.78 82.84 80.45 80.53 0.1M
2023-10-24 80.17 82.75 80.17 82.27 0.2M
2023-10-23 81.08 81.71 79.76 79.89 0.1M
2023-10-20 81.73 82.30 80.91 80.94 0.1M
2023-10-19 81.92 82.21 80.89 81.31 0.1M
2023-10-18 83.13 83.83 81.83 81.91 0.0M
2023-10-17 81.93 83.98 81.93 83.44 0.1M
2023-10-16 81.33 83.29 80.25 81.85 0.1M
2023-10-13 80.67 81.87 79.59 80.27 0.1M
2023-10-12 83.27 83.92 80.67 80.97 0.0M
2023-10-11 83.60 83.99 80.01 82.77 0.1M
2023-10-10 84.00 84.33 83.21 83.22 0.1M
2023-10-09 83.26 84.54 82.84 83.84 0.0M
2023-10-06 83.28 84.43 82.54 83.56 0.1M
2023-10-05 82.09 83.41 82.01 83.29 0.1M
2023-10-04 84.55 84.55 81.99 82.67 0.0M
2023-10-03 84.47 84.47 82.57 82.85 0.0M
2023-10-02 84.79 85.82 84.00 84.93 0.1M
2023-09-29 86.32 86.32 85.08 85.19 0.1M
2023-09-28 84.33 86.22 83.85 86.16 0.1M
2023-09-27 85.10 85.39 83.64 84.14 0.0M
2023-09-26 86.68 86.68 84.37 84.40 0.0M
2023-09-25 85.63 86.92 85.37 86.71 0.0M
2023-09-22 85.92 86.95 85.66 85.72 0.1M
2023-09-21 84.96 85.76 84.04 85.66 0.1M
2023-09-20 84.24 85.82 84.22 85.08 0.1M
2023-09-19 83.69 84.47 83.46 83.66 0.0M
2023-09-18 83.91 84.16 83.15 83.64 0.1M
2023-09-15 85.08 85.08 83.22 83.62 0.3M
2023-09-14 85.00 85.25 84.17 84.79 0.0M
2023-09-13 82.65 84.99 82.27 84.45 0.1M
2023-09-12 84.12 84.51 81.97 82.88 0.1M
2023-09-11 84.64 84.96 83.72 83.99 0.1M
2023-09-08 83.87 84.54 83.30 84.39 0.1M
2023-09-07 83.54 84.26 82.69 83.86 0.1M
2023-09-06 83.65 84.40 82.57 83.24 0.1M
2023-09-05 86.51 86.51 83.37 83.81 0.1M
2023-09-01 87.86 88.77 86.77 86.91 0.1M
2023-08-31 89.60 89.76 87.56 87.70 0.1M
2023-08-30 89.36 90.47 89.31 89.46 0.1M
2023-08-29 89.75 90.31 88.64 89.30 0.1M
2023-08-28 89.34 90.95 89.09 89.81 0.1M
2023-08-25 89.47 89.49 87.99 89.37 0.1M
2023-08-24 90.27 90.32 88.52 88.59 0.1M
2023-08-23 91.12 91.50 90.17 90.50 0.1M
2023-08-22 92.06 92.29 90.72 91.00 0.0M
2023-08-21 90.89 92.30 90.61 92.16 0.1M
2023-08-18 89.52 91.85 89.52 91.12 0.1M
2023-08-17 93.15 93.21 89.98 90.11 0.1M
2023-08-16 96.02 96.86 93.38 93.41 0.1M
2023-08-15 95.42 96.45 94.51 96.30 0.1M
2023-08-14 93.96 95.47 92.45 95.44 0.1M
2023-08-11 93.82 95.28 93.82 94.46 0.1M
2023-08-10 96.07 97.06 93.92 93.94 0.1M
2023-08-09 94.15 95.68 93.93 95.62 0.1M
2023-08-08 93.93 94.66 93.55 94.47 0.1M
2023-08-07 93.82 94.77 92.52 94.23 0.1M
2023-08-04 94.43 95.04 92.75 93.82 0.1M
2023-08-03 94.83 95.17 93.41 94.74 0.1M
2023-08-02 93.00 95.84 93.00 95.52 0.1M
2023-08-01 94.55 95.61 89.96 92.94 0.1M
2023-07-31 90.29 92.41 90.29 91.57 0.1M
2023-07-28 90.67 91.76 90.25 90.59 0.1M
2023-07-27 90.20 90.20 87.97 90.07 0.1M
2023-07-26 91.03 91.49 89.43 89.48 0.1M
2023-07-25 91.40 92.36 91.22 91.32 0.1M
2023-07-24 91.88 91.88 90.61 91.49 0.1M
2023-07-21 92.93 93.51 91.47 91.54 0.1M
2023-07-20 92.30 93.80 92.13 92.58 0.2M
2023-07-19 92.12 92.73 91.13 92.09 0.1M
2023-07-18 91.69 92.86 91.55 92.07 0.1M
2023-07-17 90.13 91.64 90.13 91.55 0.1M
2023-07-14 87.46 90.35 87.46 90.25 0.1M
2023-07-13 87.00 87.78 86.50 87.46 0.1M
2023-07-12 87.37 87.37 86.32 86.55 0.2M
2023-07-11 87.64 88.70 86.71 86.76 0.1M
2023-07-10 86.79 88.28 86.79 87.49 0.1M
2023-07-07 87.97 88.74 86.10 86.45 0.1M
2023-07-06 89.49 89.84 87.97 87.97 0.1M
2023-07-05 90.36 91.66 89.22 90.09 0.2M
2023-07-03 92.70 92.95 90.18 90.70 0.1M
2023-06-30 93.88 95.23 92.62 92.70 0.2M
2023-06-29 92.40 93.98 92.40 93.33 0.1M
2023-06-28 91.77 92.25 90.98 91.90 0.1M
2023-06-27 90.17 92.20 90.17 92.12 0.1M
2023-06-26 91.00 91.70 90.17 90.33 0.2M
2023-06-23 90.64 92.51 90.56 91.21 0.2M
2023-06-22 91.37 91.50 90.02 91.50 0.1M
2023-06-21 90.24 92.08 89.40 91.37 0.2M
2023-06-20 92.00 92.31 89.60 90.36 0.2M
2023-06-16 93.02 93.36 90.44 91.81 0.3M
2023-06-15 92.61 93.33 92.04 92.21 0.1M
2023-06-14 94.39 94.83 92.90 93.11 0.1M
2023-06-13 92.93 94.98 92.93 94.38 0.1M
2023-06-12 92.69 93.34 91.45 92.81 0.1M
2023-06-09 94.02 94.51 92.00 92.48 0.2M
2023-06-08 93.93 95.55 93.04 94.32 0.1M
2023-06-07 94.15 95.63 93.77 94.00 0.1M
2023-06-06 93.59 95.00 93.17 93.84 0.1M
2023-06-05 92.62 94.01 92.27 93.43 0.1M
2023-06-02 91.45 93.41 91.20 93.11 0.1M
2023-06-01 89.77 91.12 89.17 90.61 0.1M
2023-05-31 88.31 90.69 88.13 90.15 0.2M
2023-05-30 88.73 89.61 88.34 88.37 0.1M
2023-05-26 88.66 89.27 88.27 88.81 0.1M
2023-05-25 87.83 89.27 86.96 88.84 0.1M
2023-05-24 88.72 88.82 86.70 88.44 0.1M
2023-05-23 88.13 90.22 87.92 89.41 0.1M
2023-05-22 88.61 89.67 87.78 88.32 0.1M
2023-05-19 88.99 88.99 87.39 88.59 0.1M
2023-05-18 88.18 88.31 86.35 88.02 0.1M
2023-05-17 86.79 88.78 85.34 88.01 0.1M
2023-05-16 85.91 87.77 85.61 86.39 0.1M
2023-05-15 86.14 87.51 85.42 85.85 0.1M
2023-05-12 83.57 86.08 83.57 85.91 0.1M
2023-05-11 81.30 83.87 80.10 83.11 0.2M
2023-05-10 83.93 84.60 81.75 81.99 0.1M
2023-05-09 83.52 83.60 81.97 82.90 0.1M
2023-05-08 82.26 84.27 80.70 83.65 0.2M
2023-05-05 82.15 83.93 81.83 81.96 0.2M
2023-05-04 82.51 82.63 77.30 80.75 0.4M
2023-05-03 86.50 87.41 82.42 83.51 0.4M
2023-05-02 88.31 89.10 83.46 86.50 0.5M
2023-05-01 83.60 90.12 82.86 88.78 0.5M
2023-04-28 95.00 95.00 77.47 81.74 1.5M
2023-04-27 112.30 114.97 111.71 114.02 0.1M
2023-04-26 112.62 113.57 111.50 112.54 0.1M
2023-04-25 112.77 113.94 112.03 113.29 0.1M
2023-04-24 112.47 114.07 111.41 113.39 0.1M
2023-04-21 112.92 113.22 111.38 112.47 0.1M
2023-04-20 109.30 112.95 109.08 112.78 0.1M
2023-04-19 109.01 110.18 107.77 109.37 0.1M
2023-04-18 110.26 110.26 107.70 109.12 0.1M
2023-04-17 111.08 111.40 109.29 110.11 0.1M
2023-04-14 111.90 112.38 110.43 111.17 0.1M
2023-04-13 112.44 112.94 110.34 111.76 0.1M
2023-04-12 112.45 113.66 111.73 112.22 0.1M
2023-04-11 111.21 113.03 111.21 112.14 0.1M
2023-04-10 108.32 111.22 107.59 110.94 0.1M
2023-04-06 108.44 109.50 107.47 108.56 0.1M
2023-04-05 104.36 108.62 102.93 108.19 0.1M
2023-04-04 108.22 108.68 103.67 104.35 0.2M
2023-04-03 107.41 107.74 104.92 107.54 0.1M
2023-03-31 103.44 107.10 103.44 106.76 0.1M
2023-03-30 104.43 104.89 99.23 102.84 0.1M
2023-03-29 105.21 105.73 101.32 104.14 0.1M
2023-03-28 104.51 104.76 102.75 104.34 0.1M
2023-03-27 103.67 105.82 102.13 104.91 0.1M
2023-03-24 99.45 103.02 98.70 102.95 0.1M
2023-03-23 99.65 100.43 98.81 99.71 0.1M
2023-03-22 100.91 101.75 98.96 98.96 0.1M
2023-03-21 99.71 101.72 98.50 101.14 0.1M
2023-03-20 98.44 99.60 97.99 99.00 0.1M
2023-03-17 97.36 99.91 96.76 97.94 0.3M
2023-03-16 98.02 99.67 97.02 98.54 0.1M
2023-03-15 99.52 100.01 97.61 99.01 0.1M
2023-03-14 99.64 100.59 98.00 100.34 0.1M
2023-03-13 97.94 99.97 97.75 97.97 0.1M
2023-03-10 100.13 101.20 98.08 98.74 0.1M
2023-03-09 103.28 103.61 99.94 100.68 0.1M
2023-03-08 103.71 103.71 101.74 102.96 0.1M
2023-03-07 103.73 104.70 102.35 103.55 0.1M
2023-03-06 107.68 107.90 103.14 103.63 0.1M
2023-03-03 106.76 107.94 105.75 107.21 0.1M
2023-03-02 107.11 109.99 106.73 107.16 0.1M
2023-03-01 107.25 108.30 104.34 107.22 0.1M
2023-02-28 109.17 114.99 107.09 108.64 0.2M
2023-02-27 104.15 106.93 103.70 105.93 0.2M
2023-02-24 104.71 106.65 102.85 104.59 0.1M
2023-02-23 107.67 108.00 104.30 106.31 0.1M
2023-02-22 105.75 108.35 105.30 107.82 0.1M
2023-02-21 106.34 107.00 104.63 105.36 0.1M
2023-02-17 107.35 108.08 106.15 107.32 0.1M
2023-02-16 104.92 108.37 104.20 106.91 0.1M
2023-02-15 104.35 106.49 103.90 105.99 0.1M
2023-02-14 106.30 107.89 103.92 104.90 0.1M
2023-02-13 106.41 107.51 105.39 106.78 0.1M
2023-02-10 104.58 107.81 104.58 106.56 0.1M
2023-02-09 106.05 107.18 104.58 104.70 0.1M
2023-02-08 106.23 107.83 105.49 105.64 0.1M
2023-02-07 104.90 106.82 103.28 106.31 0.1M
2023-02-06 109.32 109.81 104.53 104.95 0.1M
2023-02-03 108.00 110.28 108.00 109.46 0.1M
2023-02-02 108.70 110.62 108.19 109.21 0.1M
2023-02-01 106.70 109.42 106.18 108.65 0.1M
2023-01-31 106.48 108.17 106.36 107.52 0.1M
2023-01-30 106.12 107.65 105.28 106.04 0.1M
2023-01-27 106.48 107.32 105.31 106.40 0.0M
2023-01-26 107.80 108.15 105.39 106.93 0.1M
2023-01-25 109.21 110.02 106.69 107.16 0.1M
2023-01-24 111.59 112.20 109.12 109.83 0.1M
2023-01-23 109.21 112.61 108.66 112.28 0.1M
2023-01-20 107.84 109.67 106.45 109.58 0.1M
2023-01-19 104.75 107.82 104.11 106.99 0.1M
2023-01-18 105.50 107.12 105.18 105.46 0.1M
2023-01-17 104.67 106.43 104.42 105.36 0.0M
2023-01-13 101.89 106.27 101.89 104.42 0.1M
2023-01-12 102.49 103.33 100.79 102.64 0.1M
2023-01-11 101.84 102.43 100.01 102.15 0.1M
2023-01-10 101.16 102.05 100.50 101.52 0.1M
2023-01-09 102.35 102.83 100.66 100.66 0.1M
2023-01-06 99.83 103.04 99.25 101.35 0.1M
2023-01-05 100.76 101.49 97.83 98.90 0.1M
2023-01-04 99.64 101.52 97.50 101.24 0.1M
2023-01-03 99.70 100.56 97.25 99.30 0.1M