亚历山大公司

ALX
🏛️ 美国 →
239.12
最后更新: 2025-10-01
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
2021-12-31 260.30 260.30 260.30 260.30 0.0M
2021-12-30 258.84 261.83 258.84 260.17 0.0M
2021-12-29 254.75 258.94 254.75 258.84 0.0M
2021-12-28 258.00 259.37 254.75 255.86 0.0M
2021-12-27 260.24 261.46 254.51 258.07 0.0M
2021-12-23 256.65 261.50 256.65 260.09 0.0M
2021-12-22 254.68 255.24 250.00 255.24 0.0M
2021-12-21 254.58 255.45 253.00 254.71 0.0M
2021-12-20 250.23 251.27 246.15 250.16 0.0M
2021-12-17 249.43 258.05 249.43 252.69 0.0M
2021-12-16 253.28 257.50 250.84 251.35 0.0M
2021-12-15 249.01 254.20 249.01 253.85 0.0M
2021-12-14 253.29 255.00 247.80 247.80 0.0M
2021-12-13 257.05 257.81 253.11 255.00 0.0M
2021-12-10 260.80 262.52 257.62 258.50 0.0M
2021-12-09 267.30 267.30 258.42 259.90 0.0M
2021-12-08 262.81 267.37 262.00 265.78 0.0M
2021-12-07 267.74 267.74 262.79 264.85 0.0M
2021-12-06 259.50 266.69 259.50 263.46 0.0M
2021-12-03 256.78 264.62 256.12 257.50 0.0M
2021-12-02 256.05 265.05 256.05 262.81 0.0M
2021-12-01 258.05 261.94 255.45 255.45 0.0M
2021-11-30 259.48 259.48 254.00 255.59 0.0M
2021-11-29 263.56 266.69 257.08 259.48 0.0M
2021-11-26 265.84 265.84 255.14 262.30 0.0M
2021-11-24 268.28 270.07 268.16 270.00 0.0M
2021-11-23 275.06 275.06 269.32 270.00 0.0M
2021-11-22 268.67 272.05 266.00 267.66 0.0M
2021-11-19 268.43 270.07 261.19 267.99 0.0M
2021-11-18 268.04 271.72 261.06 269.53 0.0M
2021-11-17 268.50 271.49 260.68 271.20 0.0M
2021-11-16 272.05 273.40 270.00 270.87 0.0M
2021-11-15 272.00 273.29 267.65 273.29 0.0M
2021-11-12 273.00 273.29 270.34 270.34 0.0M
2021-11-11 275.00 276.00 270.70 273.75 0.0M
2021-11-10 275.01 275.01 273.00 273.00 0.0M
2021-11-09 274.82 276.29 273.00 276.28 0.0M
2021-11-08 278.30 278.30 275.00 276.00 0.0M
2021-11-05 272.00 281.92 271.93 279.14 0.0M
2021-11-04 284.00 284.00 274.12 276.51 0.0M
2021-11-03 275.60 284.12 275.60 281.00 0.0M
2021-11-02 279.70 279.70 275.00 275.46 0.0M
2021-11-01 299.99 299.99 273.15 277.06 0.0M
2021-10-29 284.40 284.40 278.78 278.78 0.0M
2021-10-28 281.07 283.00 281.07 282.61 0.0M
2021-10-27 280.81 283.18 280.81 281.68 0.0M
2021-10-26 285.80 286.53 284.75 285.04 0.0M
2021-10-25 284.51 287.31 281.05 286.40 0.0M
2021-10-22 281.00 286.43 281.00 285.78 0.0M
2021-10-21 279.25 282.68 279.25 280.76 0.0M
2021-10-20 278.23 278.23 278.23 278.23 0.0M
2021-10-19 279.89 279.89 276.00 277.02 0.0M
2021-10-18 276.66 280.53 276.66 277.02 0.0M
2021-10-15 280.14 280.88 277.48 277.67 0.0M
2021-10-14 278.11 278.11 275.34 277.96 0.0M
2021-10-13 277.67 278.06 274.50 278.06 0.0M
2021-10-12 270.00 274.12 270.00 273.95 0.0M
2021-10-11 273.20 273.20 269.62 270.10 0.0M
2021-10-08 271.98 273.99 269.92 271.37 0.0M
2021-10-07 270.50 274.61 269.67 271.38 0.0M
2021-10-06 265.96 269.61 265.00 269.57 0.0M
2021-10-05 268.05 268.05 265.00 267.66 0.0M
2021-10-04 264.00 266.54 263.77 266.54 0.0M
2021-10-01 259.88 264.38 259.88 264.14 0.0M
2021-09-30 265.87 265.99 260.01 260.62 0.0M
2021-09-29 267.98 267.98 261.16 264.25 0.0M
2021-09-28 264.56 264.56 261.15 263.13 0.0M
2021-09-27 263.32 268.53 262.49 263.56 0.0M
2021-09-24 264.15 266.50 262.00 263.34 0.0M
2021-09-23 258.03 263.68 258.03 262.75 0.0M
2021-09-22 257.89 260.56 257.19 258.80 0.0M
2021-09-21 256.17 257.75 255.50 256.46 0.0M
2021-09-20 255.00 256.65 253.00 256.54 0.0M
2021-09-17 257.02 261.21 255.00 256.46 0.2M
2021-09-16 254.88 257.68 253.01 256.20 0.0M
2021-09-15 255.53 257.91 253.31 253.75 0.0M
2021-09-14 258.26 258.51 253.33 254.31 0.0M
2021-09-13 253.50 258.36 253.50 257.68 0.0M
2021-09-10 267.72 267.72 253.00 253.82 0.0M
2021-09-09 261.21 263.00 258.64 258.64 0.0M
2021-09-08 263.09 263.56 259.94 262.75 0.0M
2021-09-07 258.99 262.65 256.72 262.65 0.0M
2021-09-03 263.54 263.54 255.04 257.94 0.0M
2021-09-02 271.56 271.56 263.00 263.54 0.0M
2021-09-01 268.37 269.85 268.37 269.85 0.0M
2021-08-31 267.03 270.00 266.30 266.30 0.0M
2021-08-30 269.80 269.80 265.00 265.96 0.0M
2021-08-27 266.21 269.48 266.21 267.61 0.0M
2021-08-26 265.11 271.28 262.52 266.12 0.0M
2021-08-25 266.65 270.95 264.60 264.94 0.0M
2021-08-24 265.98 268.51 265.98 268.51 0.0M
2021-08-23 267.13 268.81 265.99 266.14 0.0M
2021-08-20 266.22 272.03 264.30 266.77 0.0M
2021-08-19 264.00 268.28 262.73 267.88 0.0M
2021-08-18 267.36 269.15 264.62 266.06 0.0M
2021-08-17 266.05 270.00 266.05 266.57 0.0M
2021-08-16 271.21 273.05 266.51 267.01 0.0M
2021-08-13 271.15 271.15 268.49 270.99 0.0M
2021-08-12 272.91 272.91 268.50 269.12 0.0M
2021-08-11 269.91 271.24 269.90 271.24 0.0M
2021-08-10 267.70 271.22 267.47 268.50 0.0M
2021-08-09 270.00 272.16 267.41 268.77 0.0M
2021-08-06 273.59 277.23 272.78 273.17 0.0M
2021-08-05 268.54 277.74 268.54 276.61 0.0M
2021-08-04 274.15 274.15 266.00 269.12 0.0M
2021-08-03 274.89 275.00 271.19 274.22 0.0M
2021-08-02 277.43 286.34 275.68 276.32 0.0M
2021-07-30 278.45 285.44 277.69 278.84 0.0M
2021-07-29 282.28 283.75 279.47 279.96 0.0M
2021-07-28 284.78 284.78 279.40 279.45 0.0M
2021-07-27 282.18 288.43 279.10 282.28 0.0M
2021-07-26 280.00 283.98 276.52 281.30 0.0M
2021-07-23 268.24 281.62 268.24 281.09 0.0M
2021-07-22 276.08 282.09 271.88 274.14 0.0M
2021-07-21 273.00 281.72 271.35 278.10 0.0M
2021-07-20 260.50 275.05 260.38 269.16 0.0M
2021-07-19 269.13 269.13 253.00 259.40 0.1M
2021-07-16 272.63 272.63 266.48 271.49 0.0M
2021-07-15 270.00 273.96 266.55 270.00 0.0M
2021-07-14 267.40 273.89 265.21 271.23 0.0M
2021-07-13 271.55 272.00 265.59 266.20 0.0M
2021-07-12 269.82 273.78 269.48 273.78 0.0M
2021-07-09 265.50 270.05 265.20 270.01 0.0M
2021-07-08 266.98 268.40 263.05 264.83 0.0M
2021-07-07 273.90 277.47 266.00 268.34 0.0M
2021-07-06 275.86 276.94 268.25 273.89 0.0M
2021-07-02 273.07 273.87 273.07 273.87 0.0M
2021-07-01 268.53 275.21 268.53 271.40 0.0M
2021-06-30 266.60 272.65 262.37 267.95 0.0M
2021-06-29 269.04 269.78 265.91 267.66 0.0M
2021-06-28 272.23 274.18 264.99 268.52 0.0M
2021-06-25 274.49 274.90 270.98 273.51 0.0M
2021-06-24 277.44 277.44 273.27 274.96 0.0M
2021-06-23 274.00 275.80 272.21 274.00 0.0M
2021-06-22 275.00 275.97 271.00 274.76 0.0M
2021-06-21 272.15 278.51 271.00 275.67 0.0M
2021-06-18 271.53 273.44 266.94 272.05 0.0M
2021-06-17 276.84 278.52 273.60 273.60 0.0M
2021-06-16 278.53 280.00 277.00 278.62 0.0M
2021-06-15 280.62 282.63 278.95 279.41 0.0M
2021-06-14 280.62 280.62 277.45 280.62 0.0M
2021-06-11 282.46 283.57 280.00 281.89 0.0M
2021-06-10 283.91 285.71 283.19 283.82 0.0M
2021-06-09 285.00 288.30 283.51 284.22 0.0M
2021-06-08 281.30 284.72 281.00 282.65 0.0M
2021-06-07 277.00 281.94 276.00 281.93 0.0M
2021-06-04 279.31 279.31 276.00 277.23 0.0M
2021-06-03 279.69 280.48 276.70 279.49 0.0M
2021-06-02 279.16 279.99 274.68 279.99 0.0M
2021-06-01 273.00 277.90 271.20 277.38 0.0M
2021-05-28 273.15 273.15 269.02 271.16 0.0M
2021-05-27 268.99 273.13 268.81 270.49 0.0M
2021-05-26 264.59 267.59 262.70 267.59 0.0M
2021-05-25 266.90 266.90 262.55 262.98 0.0M
2021-05-24 265.64 266.38 264.00 265.00 0.0M
2021-05-21 265.01 267.80 262.65 264.56 0.0M
2021-05-20 263.70 266.99 262.83 265.00 0.0M
2021-05-19 262.75 265.92 258.07 265.00 0.1M
2021-05-18 267.20 270.49 264.00 264.98 0.0M
2021-05-17 268.14 271.50 263.48 266.56 0.0M
2021-05-14 267.65 268.43 260.93 267.43 0.1M
2021-05-13 266.00 271.64 264.51 265.00 0.0M
2021-05-12 271.40 273.41 261.98 264.55 0.0M
2021-05-11 271.62 273.36 268.28 270.00 0.0M
2021-05-10 274.00 277.34 273.03 274.11 0.0M
2021-05-07 275.76 280.41 273.00 275.00 0.0M
2021-05-06 280.80 284.47 279.11 280.00 0.0M
2021-05-05 287.65 287.65 277.91 279.99 0.0M
2021-05-04 279.94 288.72 277.50 284.82 0.0M
2021-05-03 275.52 282.47 275.51 278.76 0.0M
2021-04-30 277.72 277.99 274.99 277.24 0.0M
2021-04-29 280.85 285.36 274.60 279.57 0.0M
2021-04-28 283.22 283.22 276.90 276.90 0.0M
2021-04-27 282.94 282.94 275.41 279.00 0.0M
2021-04-26 280.01 286.01 278.25 280.00 0.0M
2021-04-23 280.01 284.00 279.20 279.35 0.0M
2021-04-22 287.56 288.00 280.00 282.39 0.0M
2021-04-21 280.50 290.00 280.50 286.80 0.0M
2021-04-20 284.21 284.21 280.30 281.74 0.0M
2021-04-19 286.87 288.25 280.00 283.15 0.0M
2021-04-16 287.97 287.97 284.27 284.27 0.0M
2021-04-15 285.43 289.00 282.06 286.64 0.0M
2021-04-14 285.99 287.00 283.00 286.44 0.0M
2021-04-13 285.52 289.56 279.00 285.64 0.0M
2021-04-12 278.63 289.00 278.63 285.33 0.0M
2021-04-09 286.05 287.77 286.05 287.09 0.0M
2021-04-08 284.99 287.89 284.01 287.89 0.0M
2021-04-07 284.95 285.35 278.44 284.00 0.0M
2021-04-06 281.36 286.82 280.10 281.37 0.0M
2021-04-05 284.20 286.02 282.93 283.51 0.0M
2021-04-01 280.05 284.38 276.24 284.38 0.0M
2021-03-31 283.00 283.00 276.51 277.30 0.0M
2021-03-30 285.91 288.77 283.34 283.34 0.0M
2021-03-29 285.90 286.45 283.00 283.52 0.0M
2021-03-26 286.00 288.36 286.00 288.36 0.0M
2021-03-25 282.98 287.50 280.00 286.25 0.0M
2021-03-24 289.00 293.80 281.81 281.81 0.0M
2021-03-23 294.79 294.79 287.25 287.88 0.0M
2021-03-22 293.82 298.98 287.73 292.89 0.0M
2021-03-19 305.56 306.00 289.46 289.63 0.0M
2021-03-18 306.77 308.39 301.22 304.99 0.0M
2021-03-17 300.00 305.20 297.26 305.20 0.0M
2021-03-16 304.28 304.50 296.83 299.98 0.0M
2021-03-15 308.39 308.39 300.29 304.50 0.0M
2021-03-12 301.00 307.40 301.00 307.40 0.0M
2021-03-11 295.90 300.25 295.90 300.25 0.0M
2021-03-10 293.74 296.41 293.40 293.40 0.0M
2021-03-09 292.98 295.50 290.06 290.19 0.0M
2021-03-08 288.74 297.74 288.74 294.15 0.0M
2021-03-05 279.48 287.65 275.05 287.65 0.0M
2021-03-04 282.69 285.79 275.43 279.68 0.0M
2021-03-03 276.46 288.16 271.91 282.90 0.0M
2021-03-02 275.51 278.03 274.24 275.01 0.0M
2021-03-01 271.00 278.80 271.00 277.68 0.0M
2021-02-26 268.90 273.30 267.00 271.11 0.0M
2021-02-25 286.50 291.02 268.77 271.63 0.0M
2021-02-24 273.14 282.00 273.05 281.98 0.0M
2021-02-23 272.78 275.95 268.55 273.97 0.0M
2021-02-22 264.50 273.72 264.50 267.14 0.0M
2021-02-19 265.26 268.03 263.29 263.32 0.0M
2021-02-18 264.93 268.09 262.00 263.44 0.0M
2021-02-17 266.02 266.02 264.45 264.91 0.0M
2021-02-16 265.61 268.50 262.32 262.56 0.0M
2021-02-12 265.00 268.28 263.91 268.28 0.0M
2021-02-11 265.16 265.99 262.95 264.49 0.0M
2021-02-10 268.63 268.63 265.01 265.01 0.0M
2021-02-09 269.00 270.50 265.80 269.31 0.0M
2021-02-08 269.56 269.56 263.52 269.43 0.0M
2021-02-05 267.82 267.82 263.10 265.59 0.0M
2021-02-04 263.49 270.34 263.49 266.16 0.0M
2021-02-03 268.07 268.07 264.57 265.46 0.0M
2021-02-02 268.60 270.97 265.67 270.97 0.0M
2021-02-01 267.64 270.50 264.27 270.02 0.0M
2021-01-29 270.50 271.00 266.65 267.20 0.0M
2021-01-28 275.26 281.95 275.07 276.29 0.0M
2021-01-27 276.12 276.12 263.01 271.31 0.0M
2021-01-26 282.67 282.67 275.42 275.42 0.0M
2021-01-25 278.90 279.65 273.70 279.65 0.0M
2021-01-22 276.00 279.68 273.56 279.68 0.0M
2021-01-21 272.69 281.09 267.64 275.50 0.0M
2021-01-20 272.11 277.33 272.01 272.01 0.0M
2021-01-19 277.04 277.04 266.72 274.04 0.0M
2021-01-15 268.96 276.14 268.33 276.14 0.0M
2021-01-14 271.70 276.79 270.90 271.26 0.0M
2021-01-13 270.41 272.61 268.39 272.61 0.0M
2021-01-12 266.70 270.19 266.70 270.19 0.0M
2021-01-11 267.87 269.00 266.00 266.33 0.0M
2021-01-08 267.72 270.41 267.51 270.41 0.0M
2021-01-07 267.36 274.94 266.74 266.74 0.0M
2021-01-06 270.99 276.00 266.31 266.44 0.0M
2021-01-05 273.69 276.49 270.56 270.56 0.0M
2021-01-04 276.89 276.89 272.78 273.33 0.0M