亚历山大与鲍德温公司

ALEX
🏛️ 美国 →
18.19
最后更新: 2025-09-30
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
2022-12-30 18.60 18.77 18.51 18.73 0.2M
2022-12-29 18.51 18.86 18.43 18.73 0.2M
2022-12-28 18.79 18.94 18.40 18.40 0.1M
2022-12-27 18.65 18.78 18.58 18.70 0.1M
2022-12-23 18.42 18.72 18.42 18.68 0.1M
2022-12-22 18.75 18.78 18.23 18.52 0.2M
2022-12-21 19.12 19.41 18.99 19.04 0.2M
2022-12-20 19.08 19.43 18.93 18.95 0.3M
2022-12-19 19.17 19.31 18.90 19.05 0.2M
2022-12-16 19.27 19.49 18.95 19.24 0.8M
2022-12-15 19.77 19.78 19.46 19.51 0.2M
2022-12-14 19.66 20.10 19.65 19.95 0.3M
2022-12-13 20.10 20.24 19.68 19.72 0.4M
2022-12-12 19.70 19.75 19.34 19.74 0.1M
2022-12-09 19.57 19.78 19.48 19.63 0.1M
2022-12-08 19.44 19.77 19.44 19.72 0.2M
2022-12-07 19.24 19.61 19.15 19.32 0.3M
2022-12-06 19.41 19.47 19.08 19.13 0.2M
2022-12-05 19.78 19.78 19.32 19.38 0.2M
2022-12-02 19.61 20.15 19.61 19.98 0.2M
2022-12-01 19.91 20.01 19.61 19.82 0.2M
2022-11-30 19.45 19.76 19.10 19.75 0.3M
2022-11-29 19.32 19.57 19.29 19.45 0.3M
2022-11-28 19.67 19.81 19.29 19.36 0.2M
2022-11-25 19.68 19.96 19.60 19.84 0.1M
2022-11-23 19.80 19.94 19.48 19.80 0.2M
2022-11-22 19.88 19.97 19.65 19.90 0.2M
2022-11-21 19.70 19.93 19.56 19.82 0.2M
2022-11-18 20.14 20.23 19.83 19.90 0.2M
2022-11-17 19.27 19.72 19.17 19.70 0.2M
2022-11-16 19.75 19.75 19.44 19.59 0.3M
2022-11-15 19.60 19.86 19.48 19.77 0.2M
2022-11-14 19.29 19.97 19.05 19.26 0.4M
2022-11-11 20.64 20.75 20.17 20.25 0.5M
2022-11-10 19.97 20.62 19.88 20.58 0.3M
2022-11-09 19.84 19.84 19.11 19.17 0.2M
2022-11-08 19.81 20.07 19.69 19.99 0.2M
2022-11-07 20.09 20.18 19.10 19.75 0.4M
2022-11-04 19.05 20.17 19.02 20.11 0.3M
2022-11-03 18.71 18.97 18.48 18.87 0.2M
2022-11-02 19.34 19.56 18.93 18.99 0.2M
2022-11-01 19.60 19.66 19.27 19.49 0.3M
2022-10-31 19.07 19.48 19.01 19.48 0.3M
2022-10-28 19.09 19.31 18.96 19.29 0.3M
2022-10-27 19.05 19.24 18.94 18.98 0.3M
2022-10-26 19.06 19.25 18.85 18.91 0.2M
2022-10-25 18.40 19.01 18.37 18.91 0.2M
2022-10-24 18.26 18.47 18.11 18.42 0.2M
2022-10-21 17.70 18.31 17.60 18.17 0.3M
2022-10-20 17.67 18.00 17.52 17.56 0.3M
2022-10-19 17.73 17.89 17.40 17.74 0.2M
2022-10-18 18.00 18.12 17.77 17.96 0.2M
2022-10-17 17.33 17.74 17.31 17.70 0.4M
2022-10-14 17.59 17.67 16.92 17.00 0.3M
2022-10-13 16.89 17.56 16.72 17.37 0.3M
2022-10-12 17.33 17.34 17.04 17.18 0.2M
2022-10-11 17.03 17.47 16.94 17.31 0.4M
2022-10-10 16.97 17.28 16.96 17.02 0.3M
2022-10-07 17.17 17.28 16.77 16.85 0.5M
2022-10-06 17.39 17.77 17.38 17.48 0.3M
2022-10-05 17.34 17.58 17.19 17.53 0.5M
2022-10-04 17.36 17.90 17.36 17.61 0.4M
2022-10-03 16.87 17.28 16.69 17.18 0.5M
2022-09-30 16.53 16.94 16.53 16.58 0.6M
2022-09-29 16.51 16.51 16.03 16.49 0.5M
2022-09-28 16.23 16.92 16.10 16.76 0.3M
2022-09-27 16.35 16.49 15.80 16.03 0.4M
2022-09-26 16.20 16.26 15.87 16.03 0.6M
2022-09-23 16.52 16.67 16.14 16.27 0.3M
2022-09-22 17.14 17.19 16.72 16.82 0.2M
2022-09-21 17.72 17.81 17.20 17.20 0.2M
2022-09-20 17.46 17.59 17.27 17.49 0.2M
2022-09-19 17.36 17.77 17.36 17.62 0.3M
2022-09-16 17.26 17.53 17.06 17.50 0.7M
2022-09-15 17.94 18.09 17.57 17.60 0.3M
2022-09-14 17.98 18.07 17.79 18.05 0.3M
2022-09-13 18.69 18.69 17.85 18.02 0.5M
2022-09-12 18.85 18.94 18.68 18.94 0.2M
2022-09-09 18.71 18.78 18.60 18.69 0.2M
2022-09-08 18.30 18.57 18.11 18.52 0.2M
2022-09-07 18.18 18.55 18.16 18.47 0.2M
2022-09-06 18.75 18.76 17.96 18.15 0.3M
2022-09-02 18.89 19.01 18.51 18.68 0.2M
2022-09-01 18.73 18.73 18.50 18.65 0.2M
2022-08-31 18.63 18.84 18.48 18.73 0.6M
2022-08-30 19.00 19.08 18.51 18.55 0.2M
2022-08-29 18.86 19.04 18.83 18.88 0.1M
2022-08-26 19.58 19.62 19.03 19.06 0.2M
2022-08-25 19.16 19.61 19.14 19.60 0.2M
2022-08-24 19.42 19.42 19.08 19.20 0.2M
2022-08-23 18.85 19.43 18.85 19.34 0.6M
2022-08-22 19.01 19.04 18.80 18.90 0.3M
2022-08-19 19.63 19.63 19.28 19.35 0.2M
2022-08-18 19.86 19.86 19.64 19.76 0.2M
2022-08-17 19.86 19.92 19.63 19.79 0.2M
2022-08-16 20.25 20.30 20.01 20.11 0.2M
2022-08-15 20.07 20.42 20.02 20.39 0.2M
2022-08-12 19.91 20.33 19.81 20.30 0.2M
2022-08-11 19.73 20.08 19.67 19.79 0.2M
2022-08-10 19.61 19.69 19.49 19.59 0.2M
2022-08-09 19.20 19.32 19.02 19.26 0.3M
2022-08-08 19.12 19.36 18.95 19.17 0.2M
2022-08-05 18.81 19.04 18.64 18.99 0.1M
2022-08-04 19.29 19.29 18.89 19.05 0.1M
2022-08-03 19.45 19.66 19.25 19.31 0.2M
2022-08-02 19.40 19.59 19.33 19.39 0.2M
2022-08-01 19.84 19.84 19.41 19.57 0.3M
2022-07-29 19.79 20.08 19.51 19.91 0.3M
2022-07-28 19.27 19.56 19.18 19.52 0.1M
2022-07-27 18.72 19.16 18.56 19.10 0.2M
2022-07-26 18.39 18.63 18.39 18.45 0.2M
2022-07-25 18.16 18.47 18.01 18.39 0.2M
2022-07-22 18.12 18.17 17.88 18.06 0.2M
2022-07-21 17.85 18.06 17.52 18.04 0.3M
2022-07-20 18.09 18.24 17.93 18.04 0.3M
2022-07-19 17.59 18.02 17.59 17.99 0.3M
2022-07-18 17.67 17.89 17.31 17.38 0.2M
2022-07-15 17.48 17.67 17.24 17.56 0.2M
2022-07-14 17.09 17.26 17.05 17.18 0.2M
2022-07-13 17.39 17.58 17.18 17.35 0.2M
2022-07-12 17.41 17.71 17.41 17.63 0.2M
2022-07-11 17.63 17.81 17.43 17.51 0.2M
2022-07-08 17.89 17.98 17.69 17.77 0.2M
2022-07-07 18.04 18.14 17.85 17.92 0.2M
2022-07-06 17.95 18.08 17.50 17.86 0.3M
2022-07-05 17.88 18.00 17.61 17.96 0.4M
2022-07-01 17.88 18.31 17.85 18.15 0.3M
2022-06-30 17.79 18.20 17.60 17.95 0.3M
2022-06-29 18.02 18.09 17.77 18.03 0.2M
2022-06-28 18.48 18.62 18.13 18.14 0.2M
2022-06-27 18.50 18.64 18.28 18.28 0.4M
2022-06-24 18.07 18.54 18.07 18.42 0.5M
2022-06-23 17.73 18.11 17.55 17.98 0.3M
2022-06-22 17.69 18.16 17.69 17.72 0.3M
2022-06-21 18.05 18.33 17.90 17.96 0.4M
2022-06-17 17.69 18.08 17.55 17.82 0.5M
2022-06-16 17.90 17.90 17.43 17.68 0.4M
2022-06-15 18.41 18.82 18.29 18.49 0.4M
2022-06-14 18.21 18.29 17.92 18.21 0.5M
2022-06-13 18.84 18.87 18.21 18.28 0.3M
2022-06-10 19.33 19.54 19.05 19.24 0.3M
2022-06-09 20.20 20.20 19.62 19.66 0.2M
2022-06-08 20.67 20.67 20.05 20.23 0.3M
2022-06-07 20.17 20.83 20.16 20.78 0.3M
2022-06-06 20.43 20.46 20.02 20.34 0.3M
2022-06-03 20.43 20.46 20.07 20.21 0.3M
2022-06-02 20.31 20.54 20.08 20.51 0.2M
2022-06-01 20.52 20.56 20.07 20.36 0.3M
2022-05-31 20.40 20.56 20.11 20.40 0.5M
2022-05-27 20.45 20.70 20.43 20.59 0.3M
2022-05-26 20.55 20.79 20.40 20.43 0.3M
2022-05-25 20.54 20.71 20.37 20.55 0.4M
2022-05-24 20.34 20.79 20.00 20.76 0.2M
2022-05-23 20.46 20.66 20.14 20.32 0.3M
2022-05-20 20.65 20.65 19.93 20.24 0.7M
2022-05-19 20.68 20.97 20.40 20.40 0.4M
2022-05-18 21.55 21.59 20.82 20.91 0.4M
2022-05-17 21.32 21.72 21.19 21.58 0.2M
2022-05-16 20.82 21.07 20.55 21.04 0.3M
2022-05-13 20.52 20.87 20.31 20.85 0.4M
2022-05-12 20.14 20.41 19.74 20.39 0.5M
2022-05-11 20.27 20.56 19.83 20.03 0.4M
2022-05-10 20.65 20.77 19.70 20.09 0.4M
2022-05-09 20.75 20.85 20.35 20.48 0.4M
2022-05-06 20.85 21.33 20.36 20.94 0.5M
2022-05-05 21.31 21.32 20.42 20.73 0.3M
2022-05-04 21.02 21.53 20.67 21.48 0.4M
2022-05-03 20.91 21.11 20.58 20.97 0.3M
2022-05-02 21.25 21.35 20.56 20.90 0.5M
2022-04-29 22.20 22.20 21.17 21.20 0.4M
2022-04-28 21.97 22.31 21.50 22.24 0.3M
2022-04-27 21.52 21.90 21.42 21.75 0.4M
2022-04-26 21.65 21.89 21.41 21.42 0.4M
2022-04-25 21.93 22.04 21.32 21.79 0.4M
2022-04-22 22.57 22.72 22.02 22.04 0.3M
2022-04-21 23.22 23.39 22.56 22.67 0.5M
2022-04-20 22.98 23.30 22.97 23.06 0.3M
2022-04-19 22.49 22.86 22.49 22.76 0.3M
2022-04-18 22.34 22.45 21.95 22.40 0.3M
2022-04-14 22.36 22.57 22.21 22.50 0.5M
2022-04-13 22.10 22.44 22.03 22.30 0.3M
2022-04-12 21.97 22.20 21.93 22.03 0.4M
2022-04-11 22.12 22.27 21.74 21.89 0.4M
2022-04-08 22.37 22.42 22.06 22.10 0.3M
2022-04-07 22.72 22.72 22.08 22.40 0.7M
2022-04-06 22.60 22.98 22.51 22.73 0.5M
2022-04-05 23.26 23.49 22.60 22.68 0.4M
2022-04-04 23.79 23.91 23.08 23.24 0.3M
2022-04-01 23.27 23.70 23.18 23.60 0.4M
2022-03-31 23.51 23.72 23.13 23.19 0.4M
2022-03-30 23.75 23.84 23.42 23.48 0.3M
2022-03-29 23.02 23.85 23.02 23.78 0.5M
2022-03-28 22.85 22.92 22.58 22.72 0.3M
2022-03-25 22.75 23.10 22.65 22.85 0.4M
2022-03-24 22.64 22.83 22.21 22.69 0.4M
2022-03-23 23.15 23.23 22.48 22.56 0.6M
2022-03-22 23.62 23.83 23.09 23.23 0.5M
2022-03-21 23.74 23.87 23.25 23.38 0.2M
2022-03-18 24.02 24.02 23.46 23.72 0.6M
2022-03-17 23.74 24.06 23.70 23.99 0.2M
2022-03-16 23.74 24.15 23.53 24.08 0.4M
2022-03-15 23.35 23.60 22.99 23.45 0.5M
2022-03-14 23.34 23.53 22.98 23.17 0.3M
2022-03-11 23.25 23.72 23.10 23.15 0.2M
2022-03-10 22.62 23.19 22.49 23.13 0.2M
2022-03-09 22.75 23.03 22.62 22.90 0.2M
2022-03-08 21.96 22.57 21.81 22.26 0.3M
2022-03-07 22.56 22.56 21.86 21.87 0.3M
2022-03-04 22.21 22.43 21.88 22.41 0.3M
2022-03-03 22.54 22.69 22.26 22.47 0.3M
2022-03-02 22.00 22.71 21.82 22.42 0.5M
2022-03-01 22.44 22.64 21.60 21.80 0.4M
2022-02-28 22.31 22.77 22.11 22.43 0.5M
2022-02-25 22.20 23.19 22.00 22.59 0.4M
2022-02-24 21.74 22.29 21.31 22.25 0.4M
2022-02-23 22.39 22.83 22.20 22.21 0.3M
2022-02-22 22.64 22.70 22.15 22.28 0.2M
2022-02-18 22.36 22.92 22.36 22.59 0.2M
2022-02-17 22.75 22.75 22.40 22.59 0.3M
2022-02-16 22.66 22.98 22.53 22.91 0.2M
2022-02-15 22.45 22.85 22.45 22.69 0.1M
2022-02-14 22.37 22.72 22.07 22.20 0.3M
2022-02-11 22.62 22.80 22.23 22.54 0.2M
2022-02-10 22.32 22.97 22.32 22.49 0.3M
2022-02-09 22.63 22.98 22.45 22.69 0.2M
2022-02-08 22.21 22.61 22.11 22.53 0.3M
2022-02-07 22.11 22.30 22.05 22.17 0.2M
2022-02-04 22.11 22.46 21.67 22.19 0.2M
2022-02-03 22.56 22.74 22.26 22.30 0.3M
2022-02-02 22.77 22.95 22.58 22.75 0.3M
2022-02-01 23.05 23.10 22.51 22.78 0.4M
2022-01-31 22.39 22.99 22.28 22.95 0.3M
2022-01-28 21.99 22.65 21.54 22.62 0.3M
2022-01-27 22.39 22.86 21.87 21.99 0.4M
2022-01-26 23.04 23.34 22.04 22.34 0.3M
2022-01-25 22.53 22.94 22.18 22.77 0.3M
2022-01-24 22.49 23.04 21.92 22.92 0.3M
2022-01-21 22.66 23.48 22.62 22.79 0.3M
2022-01-20 23.00 23.60 22.73 22.78 0.4M
2022-01-19 23.69 23.84 23.02 23.02 0.2M
2022-01-18 24.04 24.24 23.55 23.74 0.2M
2022-01-14 24.04 24.32 23.98 24.25 0.2M
2022-01-13 24.23 24.67 24.17 24.27 0.1M
2022-01-12 24.03 24.38 24.00 24.08 0.2M
2022-01-11 24.23 24.33 23.67 24.19 0.2M
2022-01-10 24.26 24.35 24.02 24.32 0.2M
2022-01-07 24.60 24.76 24.40 24.40 0.1M
2022-01-06 24.54 24.87 24.47 24.69 0.2M
2022-01-05 25.19 25.39 24.47 24.55 0.2M
2022-01-04 25.24 25.66 25.19 25.21 0.2M
2022-01-03 25.15 25.55 24.87 25.14 0.2M