Arca Networking (NWX)

🏛️ 美国 →
2,002.00
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
2025-09-26 1,998.09 2,009.61 1,988.30 2,002.00 0.0M
2025-09-25 2,001.96 2,001.96 1,966.88 1,998.09 0.0M
2025-09-24 2,032.38 2,034.16 1,993.89 2,001.96 0.0M
2025-09-23 2,043.81 2,061.01 2,025.43 2,032.38 0.0M
2025-09-22 2,033.42 2,045.14 2,030.13 2,043.81 0.0M
2025-09-19 2,039.57 2,042.62 2,022.63 2,033.42 0.0M
2025-09-18 2,022.30 2,050.04 2,022.30 2,039.57 0.0M
2025-09-17 2,019.92 2,035.85 2,003.31 2,022.30 0.0M
2025-09-16 2,037.08 2,038.21 2,005.94 2,019.92 0.0M
2025-09-15 1,991.09 2,045.84 1,991.09 2,037.08 0.0M
2025-09-12 2,037.18 2,037.18 1,984.10 1,991.09 0.0M
2025-09-11 1,984.34 2,042.67 1,984.34 2,037.18 0.0M
2025-09-10 1,960.84 2,001.92 1,960.84 1,984.34 0.0M
2025-09-09 1,942.39 1,962.19 1,932.89 1,960.84 0.0M
2025-09-08 1,921.55 1,947.20 1,919.37 1,942.39 0.0M
2025-09-05 1,919.85 1,947.43 1,914.69 1,921.55 0.0M
2025-09-04 1,860.06 1,920.77 1,860.06 1,919.85 0.0M
2025-09-03 1,849.93 1,865.53 1,844.10 1,860.06 0.0M
2025-09-02 1,862.51 1,862.51 1,814.97 1,849.93 0.0M
2025-08-29 1,877.70 1,877.70 1,853.14 1,862.51 0.0M
2025-08-28 1,857.87 1,882.91 1,857.87 1,877.70 0.0M
2025-08-27 1,846.30 1,871.39 1,839.64 1,857.87 0.0M
2025-08-26 1,808.52 1,847.10 1,808.52 1,846.30 0.0M
2025-08-25 1,803.25 1,814.10 1,802.29 1,808.52 0.0M
2025-08-22 1,733.67 1,811.23 1,733.67 1,803.25 0.0M
2025-08-21 1,734.30 1,737.35 1,719.48 1,733.67 0.0M
2025-08-20 1,733.24 1,734.86 1,703.16 1,734.30 0.0M
2025-08-19 1,762.46 1,771.05 1,727.95 1,733.24 0.0M
2025-08-18 1,751.33 1,763.47 1,749.96 1,762.46 0.0M
2025-08-15 1,755.99 1,755.99 1,740.09 1,751.33 0.0M
2025-08-14 1,799.72 1,799.72 1,734.98 1,755.99 0.0M
2025-08-13 1,790.63 1,806.39 1,779.84 1,799.72 0.0M
2025-08-12 1,759.89 1,795.54 1,759.89 1,790.63 0.0M
2025-08-11 1,770.36 1,786.43 1,755.61 1,759.89 0.0M
2025-08-08 1,753.83 1,786.06 1,753.83 1,770.36 0.0M
2025-08-07 1,761.20 1,774.90 1,731.13 1,753.83 0.0M
2025-08-06 1,667.41 1,770.38 1,667.41 1,761.20 0.0M
2025-08-05 1,668.59 1,690.89 1,654.29 1,667.41 0.0M
2025-08-04 1,517.04 1,678.93 1,517.04 1,668.59 0.0M
2025-08-01 1,549.07 1,549.07 1,487.50 1,517.04 0.0M
2025-07-31 1,545.37 1,581.03 1,538.39 1,549.07 0.0M
2025-07-30 1,537.20 1,560.62 1,534.22 1,545.37 0.0M
2025-07-29 1,544.19 1,569.14 1,536.88 1,537.20 0.0M
2025-07-28 1,533.77 1,545.88 1,531.54 1,544.19 0.0M
2025-07-25 1,530.57 1,535.76 1,523.75 1,533.77 0.0M
2025-07-24 1,544.09 1,544.09 1,530.33 1,530.57 0.0M
2025-07-23 1,511.34 1,544.34 1,511.34 1,544.09 0.0M
2025-07-22 1,538.01 1,538.01 1,503.13 1,511.34 0.0M
2025-07-21 1,542.41 1,555.09 1,537.28 1,538.01 0.0M
2025-07-18 1,543.29 1,561.47 1,538.65 1,542.41 0.0M
2025-07-17 1,513.20 1,546.04 1,513.20 1,543.29 0.0M
2025-07-16 1,496.81 1,513.94 1,474.46 1,513.20 0.0M
2025-07-15 1,512.43 1,526.55 1,494.37 1,496.81 0.0M
2025-07-14 1,498.22 1,519.33 1,489.58 1,512.43 0.0M
2025-07-11 1,518.81 1,518.81 1,491.45 1,498.22 0.0M
2025-07-10 1,534.94 1,534.94 1,507.19 1,518.81 0.0M
2025-07-09 1,530.22 1,541.78 1,521.47 1,534.94 0.0M
2025-07-08 1,541.26 1,544.94 1,523.52 1,530.22 0.0M
2025-07-07 1,560.41 1,560.41 1,534.15 1,541.26 0.0M
2025-07-03 1,525.21 1,561.56 1,525.21 1,560.41 0.0M
2025-07-02 1,515.48 1,526.16 1,501.37 1,525.21 0.0M
2025-07-01 1,523.33 1,523.33 1,491.12 1,515.48 0.0M
2025-06-30 1,509.56 1,533.98 1,509.56 1,523.33 0.0M
2025-06-27 1,506.59 1,514.36 1,493.55 1,509.56 0.0M
2025-06-26 1,487.82 1,514.50 1,487.82 1,506.59 0.0M
2025-06-25 1,465.60 1,491.06 1,465.60 1,487.82 0.0M
2025-06-24 1,423.66 1,468.31 1,423.66 1,465.60 0.0M
2025-06-23 1,389.81 1,424.29 1,376.40 1,423.66 0.0M
2025-06-20 1,390.44 1,402.61 1,383.03 1,389.81 0.0M
2025-06-18 1,382.21 1,402.79 1,381.32 1,390.44 0.0M
2025-06-17 1,390.38 1,393.54 1,376.42 1,382.21 0.0M
2025-06-16 1,375.24 1,410.92 1,375.24 1,390.38 0.0M
2025-06-13 1,405.06 1,405.06 1,373.41 1,375.24 0.0M
2025-06-12 1,391.56 1,406.37 1,386.02 1,405.06 0.0M
2025-06-11 1,391.02 1,401.53 1,384.63 1,391.56 0.0M
2025-06-10 1,400.15 1,403.98 1,380.24 1,391.02 0.0M
2025-06-09 1,386.27 1,409.60 1,382.27 1,400.15 0.0M
2025-06-06 1,375.17 1,388.70 1,375.17 1,386.27 0.0M
2025-06-05 1,386.76 1,386.76 1,363.17 1,375.17 0.0M
2025-06-04 1,384.11 1,398.33 1,380.00 1,386.76 0.0M
2025-06-03 1,353.71 1,386.48 1,351.38 1,384.11 0.0M
2025-06-02 1,346.38 1,354.02 1,331.14 1,353.71 0.0M
2025-05-30 1,357.01 1,357.01 1,326.74 1,346.38 0.0M
2025-05-29 1,369.09 1,376.05 1,346.89 1,357.01 0.0M
2025-05-28 1,372.47 1,376.45 1,362.15 1,369.09 0.0M
2025-05-27 1,331.67 1,374.28 1,331.67 1,372.47 0.0M
2025-05-23 1,344.97 1,344.97 1,314.94 1,331.67 0.0M
2025-05-22 1,342.61 1,356.18 1,333.48 1,344.97 0.0M
2025-05-21 1,371.90 1,371.90 1,333.84 1,342.61 0.0M
2025-05-20 1,383.33 1,383.33 1,366.73 1,371.90 0.0M
2025-05-19 1,382.41 1,385.60 1,359.12 1,383.33 0.0M
2025-05-16 1,374.10 1,384.19 1,368.75 1,382.41 0.0M
2025-05-15 1,359.13 1,382.75 1,354.78 1,374.10 0.0M
2025-05-14 1,372.52 1,377.30 1,355.25 1,359.13 0.0M
2025-05-13 1,344.69 1,383.50 1,344.69 1,372.52 0.0M
2025-05-12 1,282.52 1,346.96 1,282.52 1,344.69 0.0M
2025-05-09 1,264.36 1,284.68 1,264.36 1,282.52 0.0M
2025-05-08 1,256.84 1,274.57 1,250.96 1,264.36 0.0M
2025-05-07 1,247.48 1,259.37 1,243.26 1,256.84 0.0M
2025-05-06 1,243.03 1,250.88 1,221.29 1,247.48 0.0M
2025-05-05 1,251.71 1,251.71 1,237.24 1,243.03 0.0M
2025-05-02 1,237.31 1,258.07 1,233.89 1,251.71 0.0M
2025-05-01 1,187.02 1,252.13 1,187.02 1,237.31 0.0M
2025-04-30 1,187.54 1,189.46 1,156.47 1,187.02 0.0M
2025-04-29 1,177.97 1,196.21 1,175.35 1,187.54 0.0M
2025-04-28 1,169.43 1,185.55 1,165.47 1,177.97 0.0M
2025-04-25 1,142.11 1,173.59 1,142.11 1,169.43 0.0M
2025-04-24 1,118.94 1,149.40 1,112.10 1,142.11 0.0M
2025-04-23 1,082.15 1,147.77 1,082.15 1,118.94 0.0M
2025-04-22 1,060.20 1,089.55 1,060.20 1,082.15 0.0M
2025-04-21 1,095.69 1,095.69 1,046.78 1,060.20 0.0M
2025-04-17 1,102.27 1,110.35 1,091.80 1,095.69 0.0M
2025-04-16 1,127.38 1,127.38 1,090.12 1,102.27 0.0M
2025-04-15 1,117.04 1,136.32 1,117.04 1,127.38 0.0M
2025-04-14 1,110.99 1,136.91 1,109.21 1,117.04 0.0M
2025-04-11 1,094.09 1,116.05 1,077.41 1,110.99 0.0M
2025-04-10 1,141.30 1,141.30 1,065.79 1,094.09 0.0M
2025-04-09 1,030.87 1,151.86 1,020.61 1,141.30 0.0M
2025-04-08 1,049.24 1,093.63 1,016.15 1,030.87 0.0M
2025-04-07 1,043.15 1,101.32 982.89 1,049.24 0.0M
2025-04-04 1,103.83 1,103.83 1,011.59 1,043.15 0.0M
2025-04-03 1,222.21 1,222.21 1,103.61 1,103.83 0.0M
2025-04-02 1,200.76 1,236.08 1,179.93 1,222.21 0.0M
2025-04-01 1,199.91 1,209.68 1,181.57 1,200.76 0.0M
2025-03-31 1,211.28 1,211.28 1,173.39 1,199.91 0.0M
2025-03-28 1,235.19 1,238.21 1,204.55 1,211.28 0.0M
2025-03-27 1,258.63 1,258.63 1,231.09 1,235.19 0.0M
2025-03-26 1,284.73 1,290.31 1,253.05 1,258.63 0.0M
2025-03-25 1,277.69 1,287.53 1,277.69 1,284.73 0.0M
2025-03-24 1,236.24 1,279.49 1,236.24 1,277.69 0.0M
2025-03-21 1,236.23 1,237.41 1,220.22 1,236.24 0.0M
2025-03-20 1,251.08 1,253.15 1,234.12 1,236.23 0.0M
2025-03-19 1,229.04 1,258.41 1,229.04 1,251.08 0.0M
2025-03-18 1,238.78 1,238.78 1,219.24 1,229.04 0.0M
2025-03-14 1,188.03 1,223.42 1,188.03 1,221.99 0.0M
2025-03-13 1,206.53 1,206.53 1,174.16 1,188.03 0.0M
2025-03-12 1,195.46 1,219.68 1,195.46 1,206.53 0.0M
2025-03-11 1,188.09 1,212.99 1,177.58 1,195.46 0.0M
2025-03-10 1,238.98 1,238.98 1,173.41 1,188.09 0.0M
2025-03-07 1,226.56 1,242.50 1,202.80 1,238.98 0.0M
2025-03-06 1,263.66 1,263.66 1,216.29 1,226.56 0.0M
2025-03-05 1,235.66 1,265.35 1,227.90 1,263.66 0.0M
2025-03-04 1,240.98 1,256.99 1,210.89 1,235.66 0.0M
2025-03-03 1,276.93 1,293.84 1,231.05 1,240.98 0.0M
2025-02-28 1,266.66 1,277.71 1,254.18 1,276.93 0.0M
2025-02-27 1,281.80 1,293.41 1,264.46 1,266.66 0.0M
2025-02-26 1,247.39 1,290.67 1,247.39 1,281.80 0.0M
2025-02-25 1,250.67 1,254.25 1,230.33 1,247.39 0.0M
2025-02-24 1,271.84 1,274.36 1,248.49 1,250.67 0.0M
2025-02-21 1,310.75 1,316.94 1,271.84 1,271.84 0.0M
2025-02-20 1,321.56 1,321.89 1,296.50 1,310.75 0.0M
2025-02-19 1,323.60 1,323.60 1,305.04 1,321.56 0.0M
2025-02-18 1,324.84 1,345.87 1,319.05 1,323.60 0.0M
2025-02-14 1,331.25 1,332.42 1,318.23 1,324.84 0.0M
2025-02-13 1,321.57 1,335.16 1,321.51 1,331.25 0.0M
2025-02-12 1,330.37 1,330.37 1,304.56 1,321.57 0.0M
2025-02-11 1,361.69 1,361.69 1,324.42 1,330.37 0.0M
2025-02-10 1,353.66 1,369.00 1,351.44 1,361.69 0.0M
2025-02-07 1,345.89 1,383.14 1,345.89 1,353.66 0.0M
2025-02-06 1,338.59 1,345.89 1,327.54 1,345.89 0.0M
2025-02-05 1,319.92 1,343.02 1,319.92 1,338.59 0.0M
2025-02-04 1,302.67 1,321.35 1,298.62 1,319.92 0.0M
2025-02-03 1,314.52 1,314.52 1,271.83 1,302.67 0.0M
2025-01-31 1,289.95 1,328.85 1,289.95 1,314.52 0.0M
2025-01-30 1,264.93 1,303.46 1,264.93 1,289.95 0.0M
2025-01-29 1,266.20 1,286.50 1,258.24 1,264.93 0.0M
2025-01-28 1,253.36 1,268.41 1,249.54 1,266.20 0.0M
2025-01-27 1,364.75 1,364.75 1,244.48 1,253.36 0.0M
2025-01-24 1,379.74 1,382.89 1,360.88 1,364.75 0.0M
2025-01-23 1,360.91 1,380.35 1,350.17 1,379.74 0.0M
2025-01-22 1,349.16 1,368.98 1,349.16 1,360.91 0.0M
2025-01-21 1,295.88 1,357.04 1,295.88 1,349.16 0.0M
2025-01-17 1,285.14 1,301.68 1,285.14 1,295.88 0.0M
2025-01-16 1,281.78 1,295.19 1,278.70 1,285.14 0.0M
2025-01-15 1,258.43 1,286.59 1,258.43 1,281.78 0.0M
2025-01-14 1,234.73 1,265.60 1,234.73 1,258.43 0.0M
2025-01-13 1,244.83 1,244.83 1,222.38 1,234.73 0.0M
2025-01-10 1,259.82 1,259.82 1,237.10 1,244.83 0.0M
2025-01-08 1,261.25 1,263.65 1,243.16 1,259.82 0.0M
2025-01-07 1,275.86 1,283.24 1,255.29 1,261.25 0.0M
2025-01-06 1,260.29 1,284.03 1,260.29 1,275.86 0.0M
2025-01-03 1,251.74 1,267.87 1,251.74 1,260.29 0.0M
2025-01-02 1,248.56 1,275.86 1,241.61 1,251.74 0.0M