Airbnb Inc

AIRB34
🏛️ 巴西 →
32.75
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
10:00 32.92 32.92 32.92 32.92 0.0K
10:05 32.89 32.89 32.89 32.89 0.0K
10:25 32.74 32.74 32.74 32.74 0.0K
10:30 32.85 32.85 32.85 32.85 0.0K
10:35 32.93 32.98 32.93 32.98 0.1K
10:40 33.03 33.03 33.03 33.03 0.0K
10:50 33.03 33.03 33.03 33.03 0.0K
11:00 33.01 33.14 33.01 33.03 0.4K
11:05 33.12 33.15 33.12 33.15 0.6K
11:10 33.15 33.15 33.15 33.15 0.0K
11:20 33.15 33.15 33.15 33.15 0.0K
11:25 33.15 33.15 33.15 33.15 0.0K
11:35 32.74 32.74 32.74 32.74 0.0K
11:40 32.79 32.79 32.79 32.79 0.0K
11:55 32.79 32.79 32.79 32.79 0.0K
12:00 32.75 32.75 32.75 32.75 0.0K
12:05 32.75 32.75 32.75 32.75 0.0K
12:35 32.75 32.75 32.75 32.75 0.0K
12:40 32.76 32.76 32.76 32.76 0.0K
12:45 32.76 32.76 32.76 32.76 0.0K
13:15 32.56 32.56 32.56 32.56 0.0K
13:20 32.60 32.60 32.60 32.60 0.0K
13:35 32.66 32.66 32.66 32.66 0.0K
13:40 32.66 32.66 32.66 32.66 0.0K
14:20 32.66 32.66 32.66 32.66 0.0K
14:35 32.66 32.66 32.66 32.66 0.0K
14:45 32.70 32.70 32.70 32.70 0.0K
15:15 32.49 32.49 32.49 32.49 0.0K
15:30 32.62 32.62 32.62 32.62 0.1K
15:35 32.62 32.62 32.62 32.62 0.0K
15:40 32.62 32.62 32.62 32.62 0.0K
15:50 32.62 32.62 32.62 32.62 0.0K
16:10 32.56 32.56 32.56 32.56 3.0K
16:15 32.56 32.56 32.56 32.56 0.0K
16:25 32.73 32.73 32.66 32.66 0.0K
16:30 32.66 32.66 32.66 32.66 0.0K
16:35 32.69 32.69 32.69 32.69 0.0K
16:55 32.69 32.69 32.69 32.69 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 33.64 33.64 32.64 32.75 0.0M
2025-09-26 32.70 33.64 32.66 33.64 0.0M
2025-09-25 32.69 32.77 32.49 32.62 0.0M
2025-09-24 32.92 33.15 32.49 32.69 0.0M
2025-09-23 33.54 33.67 32.53 32.53 0.0M
2025-09-22 33.74 33.86 33.26 33.54 0.0M
2025-09-19 33.42 33.94 33.39 33.40 0.0M
2025-09-18 32.79 33.39 32.79 33.39 0.0M
2025-09-17 32.38 32.89 32.26 32.46 0.0M
2025-09-16 32.06 32.26 31.70 32.20 0.0M
2025-09-15 32.76 32.76 31.79 32.05 0.0M
2025-09-12 33.05 33.18 32.68 32.76 0.0M
2025-09-11 33.19 33.52 33.05 33.05 0.0M
2025-09-10 33.40 33.62 33.12 33.18 0.9M
2025-09-09 34.10 34.28 33.60 34.28 0.0M
2025-09-08 33.51 34.25 33.32 33.76 0.0M
2025-09-05 34.02 34.20 33.18 33.51 0.0M
2025-09-04 34.51 34.51 33.69 33.90 0.0M
2025-09-03 34.78 34.80 33.95 34.04 0.2M
2025-09-02 35.78 35.78 34.51 34.92 0.0M
2025-09-01 35.29 35.79 34.95 35.79 0.0M
2025-08-29 35.00 35.34 34.94 34.94 0.1M
2025-08-28 35.25 35.33 35.07 35.24 0.0M
2025-08-27 34.60 35.20 34.60 34.81 0.0M
2025-08-26 34.48 34.72 34.29 34.36 0.3M
2025-08-25 35.05 35.05 34.65 34.74 0.0M
2025-08-22 34.82 35.34 34.70 34.70 0.0M
2025-08-21 34.30 34.59 34.14 34.59 0.0M
2025-08-20 34.80 34.80 33.90 34.12 0.0M
2025-08-19 34.37 35.10 34.14 34.65 0.0M
2025-08-18 34.32 34.32 33.62 34.02 0.1M
2025-08-15 33.97 34.10 33.50 33.98 0.0M
2025-08-14 33.40 33.96 33.25 33.63 0.0M
2025-08-13 32.94 33.63 32.92 33.06 0.1M
2025-08-12 32.44 32.92 32.10 32.78 0.0M
2025-08-11 32.29 32.94 32.21 32.21 0.0M
2025-08-08 32.72 32.98 32.32 32.80 0.0M
2025-08-07 33.33 33.55 32.07 32.26 0.1M
2025-08-06 35.72 36.00 35.11 36.00 0.0M
2025-08-05 36.01 36.34 35.62 35.84 0.0M
2025-08-04 35.32 35.98 35.32 35.95 0.0M
2025-08-01 36.92 36.92 35.21 35.27 0.0M
2025-07-31 37.44 37.88 37.05 37.05 0.0M
2025-07-30 37.34 38.05 37.26 37.58 0.0M
2025-07-29 39.80 39.98 38.00 38.00 0.0M
2025-07-28 39.29 40.01 39.29 39.80 0.0M
2025-07-25 39.27 39.38 39.16 39.32 0.0M
2025-07-24 38.30 39.22 38.30 39.04 0.0M
2025-07-23 38.05 38.83 38.05 38.60 0.0M
2025-07-22 38.45 38.90 38.04 38.04 0.0M
2025-07-21 38.86 38.86 38.45 38.45 0.0M
2025-07-18 38.68 38.98 38.52 38.84 0.0M
2025-07-17 38.64 38.80 38.44 38.44 0.0M
2025-07-16 38.02 38.18 37.62 37.86 0.0M
2025-07-15 38.84 38.84 38.03 38.18 0.0M
2025-07-14 37.50 38.77 37.48 38.73 0.0M
2025-07-11 37.80 38.16 37.66 37.71 0.0M
2025-07-10 38.24 38.30 37.27 37.27 0.0M
2025-07-09 36.71 37.80 36.71 37.80 0.0M
2025-07-08 37.77 37.82 37.14 37.21 0.0M
2025-07-07 37.26 37.53 37.09 37.53 0.0M
2025-07-04 37.03 37.05 36.23 36.23 0.0M
2025-07-03 37.21 37.25 36.88 36.88 0.0M
2025-07-02 36.70 37.12 36.52 36.72 0.0M
2025-07-01 35.92 37.17 35.92 36.92 0.0M
2025-06-30 36.94 36.94 35.84 35.92 0.0M
2025-06-27 36.70 36.87 36.49 36.50 0.0M
2025-06-26 35.36 36.94 35.36 36.94 0.0M
2025-06-25 36.56 36.77 35.80 36.42 0.0M
2025-06-24 35.10 36.52 35.10 36.42 0.0M
2025-06-23 36.32 36.32 35.15 36.16 0.0M
2025-06-20 36.03 36.45 36.03 36.34 0.0M
2025-06-18 36.35 36.77 36.18 36.44 0.0M
2025-06-17 36.91 37.05 36.60 37.04 0.0M
2025-06-16 38.00 38.12 37.70 37.78 0.0M
2025-06-13 38.56 38.56 37.32 37.32 0.0M
2025-06-12 38.24 38.64 38.22 38.56 0.0M
2025-06-11 39.00 39.00 38.10 38.16 0.0M
2025-06-10 37.97 39.06 37.97 38.53 0.0M
2025-06-09 39.18 39.60 38.32 38.32 0.0M
2025-06-06 38.70 40.15 38.70 38.75 0.0M
2025-06-05 37.82 38.48 37.50 38.36 0.0M
2025-06-04 36.46 38.00 36.46 37.77 0.0M
2025-06-03 36.94 37.78 36.73 37.21 0.0M
2025-06-02 36.93 36.93 36.49 36.76 0.0M
2025-05-30 35.68 36.80 35.68 36.76 0.0M
2025-05-29 36.75 36.86 35.99 36.79 0.0M
2025-05-28 36.74 36.82 36.34 36.65 0.0M
2025-05-27 36.66 36.86 36.28 36.37 0.0M
2025-05-26 35.72 36.79 35.49 36.79 0.0M
2025-05-23 36.00 36.28 35.39 35.39 0.0M
2025-05-22 35.90 37.30 35.59 37.30 0.1M
2025-05-21 37.06 37.14 35.88 36.45 0.0M
2025-05-20 38.20 38.95 37.30 38.95 0.0M
2025-05-19 39.76 39.76 38.36 38.68 0.0M
2025-05-16 38.07 39.44 38.07 39.44 0.0M
2025-05-15 38.87 38.94 38.30 38.85 0.0M
2025-05-14 38.76 39.08 38.26 38.26 0.0M
2025-05-13 37.84 38.78 37.84 38.01 0.1M
2025-05-12 37.08 38.18 37.08 37.26 0.0M
2025-05-09 35.69 36.93 34.93 36.93 0.0M
2025-05-08 35.33 36.22 35.17 35.69 0.0M
2025-05-07 35.14 35.33 34.59 34.63 0.0M
2025-05-06 35.40 35.60 34.64 34.76 0.0M
2025-05-05 35.83 36.19 34.72 36.19 0.0M
2025-05-02 33.91 35.64 33.78 35.47 0.0M
2025-04-30 34.20 34.22 33.49 33.90 0.1M
2025-04-29 35.15 35.29 34.69 35.26 0.0M
2025-04-28 33.68 35.38 33.68 34.78 0.0M
2025-04-25 34.35 34.85 34.29 34.59 0.1M
2025-04-24 33.97 34.51 33.63 34.37 0.0M
2025-04-23 32.06 34.73 32.06 33.63 0.2M
2025-04-22 32.67 32.90 32.46 32.72 0.0M
2025-04-17 32.91 33.07 32.75 32.75 0.0M
2025-04-16 33.57 33.63 32.67 32.96 0.0M
2025-04-15 33.46 33.80 33.44 33.60 0.0M
2025-04-14 33.81 33.81 33.10 33.34 0.0M
2025-04-11 33.50 33.74 33.06 33.45 0.0M
2025-04-10 34.89 34.89 32.83 33.18 0.0M
2025-04-09 32.19 35.78 32.17 35.72 0.0M
2025-04-08 31.00 33.21 31.00 31.55 0.0M
2025-04-07 31.24 31.87 29.51 31.00 0.0M
2025-04-04 32.09 32.09 30.63 31.25 0.2M
2025-04-03 34.60 34.60 31.39 31.78 0.0M
2025-04-02 34.40 35.12 34.25 35.04 0.0M
2025-04-01 34.00 34.46 33.73 34.46 0.0M
2025-03-31 34.76 34.76 33.42 34.00 0.0M
2025-03-28 36.41 36.41 34.55 34.76 0.0M
2025-03-27 35.92 36.30 35.66 35.67 0.0M
2025-03-26 37.10 37.35 36.58 36.63 0.0M
2025-03-25 37.36 37.36 36.69 37.00 0.0M
2025-03-24 37.41 37.68 37.00 37.26 0.0M
2025-03-21 35.85 36.62 35.74 36.62 0.2M
2025-03-20 35.62 36.50 35.57 36.50 0.0M
2025-03-19 36.50 36.50 35.20 35.64 0.0M
2025-03-18 35.90 36.50 35.06 36.50 0.0M
2025-03-17 35.14 36.34 35.12 36.26 0.0M
2025-03-14 35.25 35.75 34.85 35.09 0.0M
2025-03-13 36.34 36.49 34.64 35.99 0.0M
2025-03-12 37.31 37.31 36.00 36.34 0.1M
2025-03-11 37.88 37.88 36.25 36.32 0.0M
2025-03-10 39.11 39.11 38.11 38.39 0.0M
2025-03-07 38.55 39.00 37.85 38.72 0.0M
2025-03-06 40.48 40.48 38.91 39.01 0.0M
2025-03-05 39.99 41.23 39.99 40.62 0.0M
2025-02-28 40.64 41.04 40.52 40.93 0.0M
2025-02-27 41.12 42.10 40.77 40.77 0.0M
2025-02-26 40.86 41.91 40.86 41.79 0.0M
2025-02-25 41.90 41.90 40.60 40.65 0.0M
2025-02-24 42.14 42.14 41.28 41.72 0.0M
2025-02-21 44.53 44.53 41.79 41.96 0.0M
2025-02-20 45.52 45.52 43.40 44.08 0.0M
2025-02-19 45.84 46.20 44.30 45.06 0.0M
2025-02-18 46.00 46.00 45.09 45.84 0.1M
2025-02-17 46.02 46.82 45.21 46.20 0.0M
2025-02-14 45.95 46.86 44.88 46.02 0.0M
2025-02-13 40.50 45.70 40.03 45.70 0.0M
2025-02-12 38.60 40.50 38.15 40.50 0.0M
2025-02-11 38.88 39.01 38.64 38.74 0.0M
2025-02-10 39.49 39.49 38.43 39.08 0.0M
2025-02-07 38.58 40.00 38.58 39.09 0.1M
2025-02-06 37.60 38.31 37.60 37.97 0.0M
2025-02-05 37.20 37.79 37.10 37.72 0.0M
2025-02-04 37.66 37.74 37.46 37.52 0.0M
2025-02-03 37.94 38.05 37.66 37.70 0.0M
2025-01-31 38.58 38.97 38.03 38.14 0.2M
2025-01-30 39.08 39.53 38.61 38.61 0.0M
2025-01-29 38.19 39.27 38.19 38.70 0.0M
2025-01-28 37.90 38.31 37.37 37.61 0.0M
2025-01-27 37.40 39.28 37.00 39.28 0.0M
2025-01-24 39.00 39.27 37.45 39.27 0.0M
2025-01-23 39.36 39.39 38.99 39.28 0.0M
2025-01-22 40.09 40.09 39.23 39.36 0.0M
2025-01-21 41.18 41.18 39.53 40.09 0.0M
2025-01-20 40.57 41.15 40.48 41.15 0.0M
2025-01-17 40.14 41.10 40.14 41.10 0.0M
2025-01-16 39.72 40.11 39.25 39.88 0.0M
2025-01-15 39.42 40.10 39.42 39.81 0.0M
2025-01-14 39.21 39.47 38.37 38.65 0.0M
2025-01-13 38.64 39.39 38.64 39.21 0.0M
2025-01-10 38.45 40.37 38.45 39.43 0.0M
2025-01-09 39.53 39.57 38.37 39.24 0.0M
2025-01-08 39.75 40.52 38.80 39.40 0.0M
2025-01-07 41.10 41.10 39.80 39.80 0.0M
2025-01-06 42.32 42.33 41.06 41.48 0.0M
2025-01-03 40.00 42.32 40.00 42.32 0.0M
2025-01-02 40.01 41.50 40.01 40.45 0.0M