Arca Environmental Services (AXES)

AXES
🏛️ 美国 →
3,791.30
最后更新: 2025-09-26
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 3,028.43 3,028.43 3,004.20 3,008.94 0.0M
2023-12-28 3,028.25 3,040.84 3,020.58 3,028.43 0.0M
2023-12-27 3,026.37 3,033.72 3,017.07 3,028.25 0.0M
2023-12-26 3,005.08 3,034.67 3,005.08 3,026.37 0.0M
2023-12-22 2,995.32 3,016.96 2,995.32 3,005.08 0.0M
2023-12-21 2,967.80 3,007.54 2,967.80 2,995.32 0.0M
2023-12-20 2,992.27 3,028.98 2,966.97 2,967.80 0.0M
2023-12-19 2,963.30 2,992.83 2,963.30 2,992.27 0.0M
2023-12-18 2,990.45 2,990.45 2,959.88 2,963.30 0.0M
2023-12-15 3,021.17 3,022.49 2,979.50 2,990.45 0.0M
2023-12-14 3,019.27 3,062.31 3,009.42 3,021.17 0.0M
2023-12-13 2,921.38 3,019.27 2,921.38 3,019.27 0.0M
2023-12-12 2,906.38 2,929.23 2,901.69 2,921.38 0.0M
2023-12-11 2,891.95 2,912.22 2,891.95 2,906.38 0.0M
2023-12-08 2,885.75 2,903.08 2,870.16 2,891.95 0.0M
2023-12-07 2,861.38 2,887.72 2,849.35 2,885.75 0.0M
2023-12-06 2,861.77 2,887.31 2,858.80 2,861.38 0.0M
2023-12-05 2,905.14 2,907.99 2,860.01 2,861.77 0.0M
2023-12-04 2,899.85 2,909.43 2,881.07 2,905.14 0.0M
2023-12-01 2,834.37 2,902.52 2,832.34 2,899.85 0.0M
2023-11-30 2,801.39 2,834.83 2,793.44 2,834.37 0.0M
2023-11-29 2,791.17 2,809.10 2,788.95 2,801.39 0.0M
2023-11-28 2,819.16 2,819.16 2,788.85 2,791.17 0.0M
2023-11-27 2,830.89 2,830.89 2,812.79 2,819.16 0.0M
2023-11-24 2,823.29 2,834.64 2,817.74 2,830.89 0.0M
2023-11-22 2,811.70 2,831.96 2,811.55 2,823.29 0.0M
2023-11-21 2,833.42 2,833.42 2,810.73 2,811.70 0.0M
2023-11-20 2,828.32 2,840.58 2,815.33 2,833.42 0.0M
2023-11-17 2,816.31 2,829.03 2,810.21 2,828.32 0.0M
2023-11-16 2,818.58 2,821.12 2,804.37 2,816.31 0.0M
2023-11-15 2,826.10 2,855.09 2,817.33 2,818.58 0.0M
2023-11-14 2,734.03 2,828.18 2,734.03 2,826.10 0.0M
2023-11-13 2,745.63 2,752.21 2,729.63 2,734.03 0.0M
2023-11-10 2,720.30 2,747.24 2,713.29 2,745.63 0.0M
2023-11-09 2,732.76 2,752.02 2,718.03 2,720.30 0.0M
2023-11-08 2,746.10 2,749.86 2,725.36 2,732.76 0.0M
2023-11-07 2,747.24 2,756.07 2,731.41 2,746.10 0.0M
2023-11-06 2,772.67 2,778.85 2,739.14 2,747.24 0.0M
2023-11-03 2,715.44 2,786.94 2,715.44 2,772.67 0.0M
2023-11-02 2,635.12 2,715.44 2,635.12 2,715.44 0.0M
2023-11-01 2,644.64 2,644.64 2,613.06 2,635.12 0.0M
2023-10-31 2,615.28 2,652.95 2,615.28 2,644.64 0.0M
2023-10-30 2,602.75 2,631.11 2,602.10 2,615.28 0.0M
2023-10-27 2,617.58 2,632.84 2,598.73 2,602.75 0.0M
2023-10-26 2,654.56 2,656.83 2,614.40 2,617.58 0.0M
2023-10-25 2,640.93 2,671.88 2,637.83 2,654.56 0.0M
2023-10-24 2,648.35 2,670.72 2,629.95 2,640.93 0.0M
2023-10-23 2,688.44 2,688.44 2,646.05 2,648.35 0.0M
2023-10-20 2,714.77 2,722.48 2,685.14 2,688.44 0.0M
2023-10-19 2,770.55 2,774.98 2,711.46 2,714.77 0.0M
2023-10-18 2,826.49 2,826.49 2,767.44 2,770.55 0.0M
2023-10-17 2,799.78 2,844.97 2,788.33 2,826.49 0.0M
2023-10-16 2,766.07 2,804.04 2,766.07 2,799.78 0.0M
2023-10-13 2,774.73 2,791.61 2,747.96 2,766.07 0.0M
2023-10-12 2,832.02 2,838.88 2,761.59 2,774.73 0.0M
2023-10-11 2,837.65 2,847.58 2,813.77 2,832.02 0.0M
2023-10-10 2,807.31 2,845.89 2,807.07 2,837.65 0.0M
2023-10-09 2,778.86 2,810.06 2,768.61 2,807.31 0.0M
2023-10-06 2,762.34 2,791.24 2,728.96 2,778.86 0.0M
2023-10-05 2,756.86 2,766.65 2,740.80 2,762.34 0.0M
2023-10-04 2,738.39 2,759.79 2,718.90 2,756.86 0.0M
2023-10-03 2,761.69 2,761.69 2,725.64 2,738.39 0.0M
2023-10-02 2,807.17 2,807.17 2,749.89 2,761.69 0.0M
2023-09-29 2,835.97 2,856.39 2,800.40 2,807.17 0.0M
2023-09-28 2,832.45 2,855.36 2,831.36 2,835.97 0.0M
2023-09-27 2,841.34 2,860.99 2,821.08 2,832.45 0.0M
2023-09-26 2,895.09 2,895.09 2,840.04 2,841.34 0.0M
2023-09-25 2,885.62 2,900.33 2,877.70 2,895.09 0.0M
2023-09-22 2,905.47 2,915.68 2,885.22 2,885.62 0.0M
2023-09-21 2,949.54 2,949.54 2,905.31 2,905.47 0.0M
2023-09-20 2,969.58 2,989.81 2,949.54 2,949.54 0.0M
2023-09-19 2,988.20 2,995.65 2,961.30 2,969.58 0.0M
2023-09-18 2,994.21 3,009.63 2,980.19 2,988.20 0.0M
2023-09-15 3,024.97 3,033.22 2,993.66 2,994.21 0.0M
2023-09-14 3,012.18 3,030.60 3,002.82 3,024.97 0.0M
2023-09-13 3,015.59 3,020.89 3,003.23 3,012.18 0.0M
2023-09-12 3,013.28 3,023.35 2,996.51 3,015.59 0.0M
2023-09-11 2,989.73 3,015.60 2,989.73 3,013.28 0.0M
2023-09-08 3,006.20 3,011.31 2,987.86 2,989.73 0.0M
2023-09-07 3,020.91 3,020.91 2,987.14 3,006.20 0.0M
2023-09-06 3,042.81 3,043.86 3,015.93 3,020.91 0.0M
2023-09-05 3,072.82 3,072.82 3,031.92 3,042.81 0.0M
2023-09-01 3,047.39 3,079.90 3,047.39 3,072.82 0.0M
2023-08-31 3,087.39 3,092.03 3,046.80 3,047.39 0.0M
2023-08-30 3,080.46 3,100.11 3,080.46 3,087.39 0.0M
2023-08-29 3,052.06 3,081.03 3,039.16 3,080.46 0.0M
2023-08-28 3,047.91 3,082.96 3,047.91 3,052.06 0.0M
2023-08-25 3,022.21 3,052.17 3,018.44 3,047.91 0.0M
2023-08-24 3,067.44 3,067.44 3,021.95 3,022.21 0.0M
2023-08-23 3,054.08 3,079.66 3,054.08 3,067.44 0.0M
2023-08-22 3,082.98 3,082.98 3,045.58 3,054.08 0.0M
2023-08-21 3,089.63 3,104.10 3,063.44 3,082.98 0.0M
2023-08-18 3,064.72 3,091.54 3,048.62 3,089.63 0.0M
2023-08-17 3,108.24 3,110.12 3,064.72 3,064.72 0.0M
2023-08-16 3,097.82 3,121.85 3,095.90 3,108.24 0.0M
2023-08-15 3,149.35 3,149.35 3,097.03 3,097.82 0.0M
2023-08-14 3,153.87 3,158.31 3,132.51 3,149.35 0.0M
2023-08-11 3,137.08 3,155.63 3,129.57 3,153.87 0.0M
2023-08-10 3,158.47 3,185.65 3,128.01 3,137.08 0.0M
2023-08-09 3,143.85 3,171.36 3,133.15 3,158.47 0.0M
2023-08-08 3,151.57 3,151.57 3,108.78 3,143.85 0.0M
2023-08-07 3,130.44 3,156.02 3,128.50 3,151.57 0.0M
2023-08-04 3,121.58 3,166.64 3,119.47 3,130.44 0.0M
2023-08-03 3,163.04 3,163.04 3,115.86 3,121.58 0.0M
2023-08-02 3,182.19 3,191.64 3,150.28 3,163.04 0.0M
2023-08-01 3,189.11 3,204.65 3,176.65 3,182.19 0.0M
2023-07-31 3,171.41 3,193.10 3,171.41 3,189.11 0.0M
2023-07-28 3,149.10 3,181.16 3,149.10 3,171.41 0.0M
2023-07-27 3,198.16 3,212.65 3,143.12 3,149.10 0.0M
2023-07-26 3,232.61 3,232.61 3,193.29 3,198.16 0.0M
2023-07-25 3,244.91 3,246.64 3,220.64 3,232.61 0.0M
2023-07-24 3,233.74 3,251.68 3,232.34 3,244.91 0.0M
2023-07-21 3,239.60 3,256.86 3,233.52 3,233.74 0.0M
2023-07-20 3,196.80 3,243.79 3,196.80 3,239.60 0.0M
2023-07-19 3,206.95 3,218.96 3,189.66 3,196.80 0.0M
2023-07-18 3,208.91 3,232.55 3,201.26 3,206.95 0.0M
2023-07-17 3,176.31 3,218.76 3,174.81 3,208.91 0.0M
2023-07-14 3,189.87 3,189.87 3,159.66 3,176.31 0.0M
2023-07-13 3,182.54 3,202.89 3,182.54 3,189.87 0.0M
2023-07-12 3,176.74 3,210.15 3,176.10 3,182.54 0.0M
2023-07-11 3,180.94 3,196.96 3,166.78 3,176.74 0.0M
2023-07-10 3,141.16 3,182.14 3,137.91 3,180.94 0.0M
2023-07-07 3,124.59 3,165.82 3,116.38 3,141.16 0.0M
2023-07-06 3,160.28 3,160.28 3,097.08 3,124.59 0.0M
2023-07-05 3,183.19 3,183.19 3,154.21 3,160.28 0.0M
2023-07-03 3,183.16 3,191.57 3,167.01 3,183.19 0.0M
2023-06-30 3,149.61 3,194.16 3,149.61 3,183.16 0.0M
2023-06-29 3,094.54 3,154.68 3,094.39 3,149.61 0.0M
2023-06-28 3,087.64 3,096.71 3,072.04 3,094.54 0.0M
2023-06-27 3,032.91 3,094.17 3,032.91 3,087.64 0.0M
2023-06-26 3,022.69 3,046.68 3,011.34 3,032.91 0.0M
2023-06-23 3,063.18 3,063.18 3,020.47 3,022.69 0.0M
2023-06-22 3,078.04 3,078.04 3,049.66 3,063.18 0.0M
2023-06-21 3,028.74 3,082.92 3,028.48 3,078.04 0.0M
2023-06-20 3,043.44 3,043.44 3,020.54 3,028.74 0.0M
2023-06-16 3,029.91 3,049.81 3,022.05 3,043.44 0.0M
2023-06-15 3,013.68 3,039.57 2,998.59 3,029.91 0.0M
2023-06-14 3,019.32 3,036.59 3,003.60 3,013.68 0.0M
2023-06-13 3,002.43 3,033.67 3,002.43 3,019.32 0.0M
2023-06-12 2,994.38 3,012.63 2,988.01 3,002.43 0.0M
2023-06-09 3,000.18 3,000.18 2,967.92 2,994.38 0.0M
2023-06-08 3,002.97 3,003.26 2,975.15 3,000.18 0.0M
2023-06-07 2,972.73 3,010.24 2,968.19 3,002.97 0.0M
2023-06-06 2,932.24 2,976.40 2,926.19 2,972.73 0.0M
2023-06-05 2,931.77 2,944.85 2,916.63 2,932.24 0.0M
2023-06-02 2,859.92 2,938.39 2,859.92 2,931.77 0.0M
2023-06-01 2,813.53 2,860.36 2,810.75 2,859.92 0.0M
2023-05-31 2,850.61 2,854.24 2,802.16 2,813.53 0.0M
2023-05-30 2,852.92 2,866.87 2,834.84 2,850.61 0.0M
2023-05-26 2,846.81 2,868.03 2,842.53 2,852.92 0.0M
2023-05-25 2,871.31 2,871.31 2,822.89 2,846.81 0.0M
2023-05-24 2,893.59 2,893.59 2,866.06 2,871.31 0.0M
2023-05-23 2,924.66 2,927.34 2,889.23 2,893.59 0.0M
2023-05-22 2,908.82 2,931.32 2,904.23 2,924.66 0.0M
2023-05-19 2,918.27 2,938.22 2,903.40 2,908.82 0.0M
2023-05-18 2,924.38 2,924.38 2,893.94 2,918.27 0.0M
2023-05-17 2,888.56 2,931.69 2,888.56 2,924.38 0.0M
2023-05-16 2,917.08 2,917.08 2,881.72 2,888.56 0.0M
2023-05-15 2,920.91 2,935.11 2,903.85 2,917.08 0.0M
2023-05-12 2,933.58 2,951.36 2,909.50 2,920.91 0.0M
2023-05-11 2,941.04 2,957.84 2,923.01 2,933.58 0.0M
2023-05-10 2,889.47 2,945.82 2,889.47 2,941.04 0.0M
2023-05-09 2,873.19 2,899.31 2,853.18 2,889.47 0.0M
2023-05-08 2,870.83 2,888.66 2,866.44 2,873.19 0.0M
2023-05-05 2,824.10 2,881.72 2,824.10 2,870.83 0.0M
2023-05-04 2,822.12 2,832.77 2,803.81 2,824.10 0.0M
2023-05-03 2,828.26 2,855.84 2,820.37 2,822.12 0.0M
2023-05-02 2,843.19 2,843.19 2,789.50 2,828.26 0.0M
2023-05-01 2,839.13 2,855.67 2,836.42 2,843.19 0.0M
2023-04-28 2,777.35 2,839.73 2,777.35 2,839.13 0.0M
2023-04-27 2,746.57 2,778.38 2,731.45 2,777.35 0.0M
2023-04-26 2,770.10 2,770.10 2,741.58 2,746.57 0.0M
2023-04-25 2,795.74 2,800.04 2,768.06 2,770.10 0.0M
2023-04-24 2,791.68 2,807.32 2,788.84 2,795.74 0.0M
2023-04-21 2,800.17 2,808.38 2,784.44 2,791.68 0.0M
2023-04-20 2,803.79 2,810.72 2,789.11 2,800.17 0.0M
2023-04-19 2,808.87 2,811.57 2,791.71 2,803.79 0.0M
2023-04-18 2,844.22 2,860.93 2,799.12 2,808.87 0.0M
2023-04-17 2,837.40 2,850.81 2,831.12 2,844.22 0.0M
2023-04-14 2,878.89 2,878.89 2,826.23 2,837.40 0.0M
2023-04-13 2,847.73 2,883.95 2,844.59 2,878.89 0.0M
2023-04-12 2,827.73 2,862.58 2,827.73 2,847.73 0.0M
2023-04-11 2,813.79 2,845.06 2,813.79 2,827.73 0.0M
2023-04-10 2,786.25 2,814.28 2,773.33 2,813.79 0.0M
2023-04-06 2,782.65 2,789.65 2,772.14 2,786.25 0.0M
2023-04-05 2,815.77 2,815.77 2,771.14 2,782.65 0.0M
2023-04-04 2,868.69 2,876.52 2,805.62 2,815.77 0.0M
2023-04-03 2,870.63 2,880.42 2,848.62 2,868.69 0.0M
2023-03-31 2,839.92 2,878.11 2,839.92 2,870.63 0.0M
2023-03-30 2,797.60 2,846.94 2,797.60 2,839.92 0.0M
2023-03-29 2,758.36 2,798.56 2,758.36 2,797.60 0.0M
2023-03-28 2,750.15 2,769.21 2,744.28 2,758.36 0.0M
2023-03-27 2,729.44 2,766.72 2,729.44 2,750.15 0.0M
2023-03-24 2,693.21 2,732.54 2,670.28 2,729.44 0.0M
2023-03-23 2,698.42 2,745.81 2,676.96 2,693.21 0.0M
2023-03-22 2,746.99 2,763.06 2,698.42 2,698.42 0.0M
2023-03-21 2,720.75 2,767.21 2,720.75 2,746.99 0.0M
2023-03-20 2,702.09 2,739.75 2,702.09 2,720.75 0.0M
2023-03-17 2,758.69 2,758.69 2,695.47 2,702.09 0.0M
2023-03-16 2,701.24 2,770.48 2,695.90 2,758.69 0.0M
2023-03-15 2,751.79 2,751.79 2,662.02 2,701.24 0.0M
2023-03-14 2,699.51 2,775.51 2,699.51 2,751.79 0.0M
2023-03-13 2,716.97 2,733.90 2,672.95 2,699.51 0.0M
2023-03-10 2,768.02 2,774.50 2,708.06 2,716.97 0.0M
2023-03-09 2,816.88 2,836.31 2,767.17 2,768.02 0.0M
2023-03-08 2,807.81 2,823.52 2,797.13 2,816.88 0.0M
2023-03-07 2,849.64 2,852.34 2,801.42 2,807.81 0.0M
2023-03-06 2,875.94 2,880.90 2,841.87 2,849.64 0.0M
2023-03-03 2,843.78 2,878.66 2,832.32 2,875.94 0.0M
2023-03-02 2,844.97 2,848.04 2,819.71 2,843.78 0.0M
2023-03-01 2,855.94 2,855.94 2,814.15 2,844.97 0.0M
2023-02-28 2,858.61 2,881.17 2,852.54 2,855.94 0.0M
2023-02-27 2,837.92 2,892.75 2,837.92 2,858.61 0.0M
2023-02-24 2,854.26 2,854.26 2,811.93 2,837.92 0.0M
2023-02-23 2,865.52 2,877.49 2,829.78 2,854.26 0.0M
2023-02-22 2,850.21 2,892.40 2,850.21 2,865.52 0.0M
2023-02-21 2,918.06 2,918.06 2,840.59 2,850.21 0.0M
2023-02-17 2,913.97 2,924.84 2,885.18 2,918.06 0.0M
2023-02-16 2,927.05 2,947.15 2,898.58 2,913.97 0.0M
2023-02-15 2,897.73 2,927.05 2,882.89 2,927.05 0.0M
2023-02-14 2,881.97 2,907.20 2,867.66 2,897.73 0.0M
2023-02-13 2,873.94 2,892.76 2,866.61 2,881.97 0.0M
2023-02-10 2,840.61 2,875.34 2,826.81 2,873.94 0.0M
2023-02-09 2,878.77 2,895.17 2,834.22 2,840.61 0.0M
2023-02-08 2,901.04 2,901.04 2,874.99 2,878.77 0.0M
2023-02-07 2,887.65 2,905.60 2,852.14 2,901.04 0.0M
2023-02-06 2,896.59 2,896.59 2,871.93 2,887.65 0.0M
2023-02-03 2,924.22 2,925.58 2,894.44 2,896.59 0.0M
2023-02-02 2,908.87 2,939.42 2,899.33 2,924.22 0.0M
2023-02-01 2,889.84 2,932.95 2,861.47 2,908.87 0.0M
2023-01-31 2,837.77 2,889.92 2,835.71 2,889.84 0.0M
2023-01-30 2,855.76 2,876.18 2,837.77 2,837.77 0.0M
2023-01-27 2,847.01 2,867.78 2,829.26 2,855.76 0.0M
2023-01-26 2,860.63 2,883.93 2,829.11 2,847.01 0.0M
2023-01-25 2,865.61 2,865.61 2,823.13 2,860.63 0.0M
2023-01-24 2,885.72 2,885.72 2,863.76 2,865.61 0.0M
2023-01-23 2,843.46 2,896.70 2,843.46 2,885.72 0.0M
2023-01-20 2,774.62 2,843.46 2,768.23 2,843.46 0.0M
2023-01-19 2,796.12 2,796.12 2,762.73 2,774.62 0.0M
2023-01-18 2,849.30 2,867.40 2,796.05 2,796.12 0.0M
2023-01-17 2,831.67 2,863.58 2,831.67 2,849.30 0.0M
2023-01-13 2,803.68 2,833.52 2,775.37 2,831.67 0.0M
2023-01-12 2,816.18 2,825.46 2,786.14 2,803.68 0.0M
2023-01-11 2,774.88 2,816.88 2,774.88 2,816.18 0.0M
2023-01-10 2,741.65 2,774.98 2,715.08 2,774.88 0.0M
2023-01-09 2,741.33 2,780.36 2,740.60 2,741.65 0.0M
2023-01-06 2,656.07 2,745.94 2,656.07 2,741.33 0.0M
2023-01-05 2,704.64 2,704.64 2,653.98 2,656.07 0.0M
2023-01-04 2,683.35 2,718.39 2,680.14 2,704.64 0.0M
2023-01-03 2,690.35 2,719.48 2,654.92 2,683.35 0.0M