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
2021-12-31 973.39 979.73 970.67 971.08 0.0M
2021-12-30 984.85 985.09 972.84 973.39 0.0M
2021-12-29 978.26 986.38 977.69 984.85 0.0M
2021-12-28 978.46 981.87 971.67 978.26 0.0M
2021-12-27 955.99 978.78 955.99 978.46 0.0M
2021-12-23 945.43 960.64 945.43 955.99 0.0M
2021-12-22 937.01 945.52 930.45 945.43 0.0M
2021-12-21 922.10 938.42 922.10 937.01 0.0M
2021-12-20 929.86 929.86 912.40 922.10 0.0M
2021-12-17 913.06 933.35 908.31 929.86 0.0M
2021-12-16 934.56 939.25 910.96 913.06 0.0M
2021-12-15 906.83 935.10 902.90 934.56 0.0M
2021-12-14 918.87 921.02 902.51 906.83 0.0M
2021-12-13 922.31 925.64 913.41 918.87 0.0M
2021-12-10 910.78 924.49 910.78 922.31 0.0M
2021-12-09 891.96 918.32 891.96 910.78 0.0M
2021-12-08 895.83 899.04 890.26 891.96 0.0M
2021-12-07 864.81 904.31 864.81 895.83 0.0M
2021-12-06 861.60 869.62 857.05 864.81 0.0M
2021-12-03 866.84 877.15 854.15 861.60 0.0M
2021-12-02 850.44 870.75 850.44 866.84 0.0M
2021-12-01 861.54 881.76 850.38 850.44 0.0M
2021-11-30 876.08 876.08 852.65 861.54 0.0M
2021-11-29 865.15 882.59 865.15 876.08 0.0M
2021-11-26 888.08 888.08 862.66 865.15 0.0M
2021-11-24 880.86 888.93 876.48 888.08 0.0M
2021-11-23 879.18 886.13 871.25 880.86 0.0M
2021-11-22 879.40 892.48 879.03 879.18 0.0M
2021-11-19 888.07 888.07 877.29 879.40 0.0M
2021-11-18 892.64 892.64 871.81 888.07 0.0M
2021-11-17 890.86 894.71 885.85 892.64 0.0M
2021-11-16 884.09 893.55 880.57 890.86 0.0M
2021-11-15 882.28 887.31 881.04 884.09 0.0M
2021-11-12 872.89 884.56 872.71 882.28 0.0M
2021-11-11 869.07 877.28 869.07 872.89 0.0M
2021-11-10 879.05 884.70 864.60 869.07 0.0M
2021-11-09 880.12 884.94 871.22 879.05 0.0M
2021-11-08 895.18 900.49 879.73 880.12 0.0M
2021-11-05 890.99 900.94 889.84 895.18 0.0M
2021-11-04 899.59 902.43 886.92 890.99 0.0M
2021-11-03 883.62 901.18 882.58 899.59 0.0M
2021-11-02 850.70 891.52 850.70 883.62 0.0M
2021-11-01 836.47 852.61 835.80 850.70 0.0M
2021-10-29 835.16 841.75 831.25 836.47 0.0M
2021-10-28 830.57 835.76 824.07 835.16 0.0M
2021-10-27 823.17 839.22 823.17 830.57 0.0M
2021-10-26 824.99 834.01 822.95 823.17 0.0M
2021-10-25 834.29 838.26 824.22 824.99 0.0M
2021-10-22 849.47 849.87 833.79 834.29 0.0M
2021-10-21 847.51 849.58 842.39 849.47 0.0M
2021-10-20 838.45 850.18 838.45 847.51 0.0M
2021-10-19 835.21 840.93 833.59 838.45 0.0M
2021-10-18 842.55 842.55 831.17 835.21 0.0M
2021-10-15 848.09 853.87 842.04 842.55 0.0M
2021-10-14 833.32 849.91 833.32 848.09 0.0M
2021-10-13 830.73 834.36 827.66 833.32 0.0M
2021-10-12 834.04 837.78 829.56 830.73 0.0M
2021-10-11 832.71 839.68 830.38 834.04 0.0M
2021-10-08 837.77 840.88 832.18 832.71 0.0M
2021-10-07 819.25 842.95 819.25 837.77 0.0M
2021-10-06 822.49 822.49 806.81 819.25 0.0M
2021-10-05 815.95 828.63 815.42 822.49 0.0M
2021-10-04 829.56 829.56 813.50 815.95 0.0M
2021-10-01 817.97 832.70 812.26 829.56 0.0M
2021-09-30 824.25 831.18 817.92 817.97 0.0M
2021-09-29 822.05 828.92 821.73 824.25 0.0M
2021-09-28 837.93 837.93 820.90 822.05 0.0M
2021-09-27 833.59 839.80 831.40 837.93 0.0M
2021-09-24 830.95 835.45 824.36 833.59 0.0M
2021-09-23 817.43 834.82 817.43 830.95 0.0M
2021-09-22 808.95 823.54 808.95 817.43 0.0M
2021-09-21 816.60 821.36 807.88 808.95 0.0M
2021-09-20 826.87 826.87 807.74 816.60 0.0M
2021-09-17 836.72 836.72 823.41 826.87 0.0M
2021-09-16 835.10 840.71 828.78 836.72 0.0M
2021-09-15 829.38 838.68 825.14 835.10 0.0M
2021-09-14 839.42 843.90 826.65 829.38 0.0M
2021-09-13 831.85 839.47 831.85 839.42 0.0M
2021-09-10 840.13 847.06 831.12 831.85 0.0M
2021-09-09 844.97 849.41 839.95 840.13 0.0M
2021-09-08 850.00 850.07 837.84 844.97 0.0M
2021-09-07 861.79 861.79 849.40 850.00 0.0M
2021-09-03 867.72 869.77 860.50 861.79 0.0M
2021-09-02 856.48 867.98 856.48 867.72 0.0M
2021-09-01 859.69 860.82 850.87 856.48 0.0M
2021-08-31 865.44 866.53 857.74 859.69 0.0M
2021-08-30 863.62 869.82 863.29 865.44 0.0M
2021-08-27 850.84 867.13 850.84 863.62 0.0M
2021-08-26 856.48 857.98 850.01 850.84 0.0M
2021-08-25 857.27 864.02 856.48 856.48 0.0M
2021-08-24 839.74 857.91 839.74 857.27 0.0M
2021-08-23 831.32 841.41 831.32 839.74 0.0M
2021-08-20 823.55 832.10 820.08 831.32 0.0M
2021-08-19 819.53 827.90 812.18 823.55 0.0M
2021-08-18 826.60 830.25 819.18 819.53 0.0M
2021-08-17 836.20 836.20 821.41 826.60 0.0M
2021-08-16 840.33 840.42 833.12 836.20 0.0M
2021-08-13 842.39 843.96 839.27 840.33 0.0M
2021-08-12 847.43 848.67 839.27 842.39 0.0M
2021-08-11 848.96 850.22 841.19 847.43 0.0M
2021-08-10 848.14 853.62 846.08 848.96 0.0M
2021-08-09 854.12 854.65 847.50 848.14 0.0M
2021-08-06 857.94 860.14 853.43 854.12 0.0M
2021-08-05 862.72 862.85 855.96 857.94 0.0M
2021-08-04 871.39 871.39 855.63 862.72 0.0M
2021-08-03 858.69 872.72 854.37 871.39 0.0M
2021-08-02 864.58 873.34 858.35 858.69 0.0M
2021-07-30 866.63 868.44 860.69 864.58 0.0M
2021-07-29 850.79 872.41 850.79 866.63 0.0M
2021-07-28 841.34 852.60 836.18 850.79 0.0M
2021-07-27 847.77 850.59 830.93 841.34 0.0M
2021-07-26 847.74 850.23 845.51 847.77 0.0M
2021-07-23 837.13 848.54 836.12 847.74 0.0M
2021-07-22 847.35 847.35 831.09 837.13 0.0M
2021-07-21 837.57 847.90 837.57 847.35 0.0M
2021-07-20 821.76 842.08 821.76 837.57 0.0M
2021-07-19 836.92 836.92 817.85 821.76 0.0M
2021-07-16 846.14 850.33 836.58 836.92 0.0M
2021-07-15 857.12 857.12 840.70 846.14 0.0M
2021-07-14 855.81 866.21 853.31 857.12 0.0M
2021-07-13 855.69 861.35 855.23 855.81 0.0M
2021-07-12 866.14 866.74 853.69 855.69 0.0M
2021-07-09 849.80 866.59 849.80 866.14 0.0M
2021-07-08 853.43 854.99 836.72 849.80 0.0M
2021-07-07 854.66 858.03 837.80 853.43 0.0M
2021-07-06 854.84 855.67 842.54 854.66 0.0M
2021-07-02 859.52 862.95 850.91 854.84 0.0M
2021-07-01 854.58 862.09 854.24 859.52 0.0M
2021-06-30 860.15 860.15 852.85 854.58 0.0M
2021-06-29 862.06 865.79 857.13 860.15 0.0M
2021-06-28 864.03 866.99 859.85 862.06 0.0M
2021-06-25 854.86 865.68 854.86 864.03 0.0M
2021-06-24 849.89 856.60 849.89 854.86 0.0M
2021-06-23 850.76 854.93 849.64 849.89 0.0M
2021-06-22 846.77 851.56 842.42 850.76 0.0M
2021-06-21 831.53 848.24 831.53 846.77 0.0M
2021-06-18 852.88 852.88 828.83 831.53 0.0M
2021-06-17 857.75 860.02 848.89 852.88 0.0M
2021-06-16 862.04 862.53 850.33 857.75 0.0M
2021-06-15 872.02 872.02 859.67 862.04 0.0M
2021-06-14 875.21 875.21 868.75 872.02 0.0M
2021-06-11 871.18 877.06 869.66 875.21 0.0M
2021-06-10 862.62 872.03 862.14 871.18 0.0M
2021-06-09 869.19 870.68 862.33 862.62 0.0M
2021-06-08 862.60 870.97 862.60 869.19 0.0M
2021-06-07 864.21 865.69 860.09 862.60 0.0M
2021-06-04 850.07 864.90 850.07 864.21 0.0M
2021-06-03 841.24 852.08 839.42 850.07 0.0M
2021-06-02 836.32 841.35 832.75 841.24 0.0M
2021-06-01 840.14 843.59 831.54 836.32 0.0M
2021-05-28 839.28 845.13 836.93 840.14 0.0M
2021-05-27 828.05 841.61 828.05 839.28 0.0M
2021-05-26 818.69 828.74 818.69 828.05 0.0M
2021-05-25 822.90 828.76 818.20 818.69 0.0M
2021-05-24 814.68 827.68 814.68 822.90 0.0M
2021-05-21 817.13 830.50 814.62 814.68 0.0M
2021-05-20 795.25 818.38 793.15 817.13 0.0M
2021-05-19 793.34 797.12 780.15 795.25 0.0M
2021-05-18 794.73 802.46 793.34 793.34 0.0M
2021-05-17 795.30 796.28 788.73 794.73 0.0M
2021-05-14 778.55 798.97 778.55 795.30 0.0M
2021-05-13 769.63 786.97 767.04 778.55 0.0M
2021-05-12 796.63 796.63 768.88 769.63 0.0M
2021-05-11 799.99 799.99 782.78 796.63 0.0M
2021-05-10 813.29 814.57 799.99 799.99 0.0M
2021-05-07 798.31 819.09 798.31 813.29 0.0M
2021-05-06 786.68 798.31 783.67 798.31 0.0M
2021-05-05 785.61 794.50 781.61 786.68 0.0M
2021-05-04 801.28 801.28 776.63 785.61 0.0M
2021-05-03 798.70 804.55 795.37 801.28 0.0M
2021-04-30 818.33 818.33 797.48 798.70 0.0M
2021-04-29 803.19 819.99 803.19 818.33 0.0M
2021-04-28 808.65 808.81 799.47 803.19 0.0M
2021-04-27 811.43 812.04 805.95 808.65 0.0M
2021-04-26 804.43 812.73 803.90 811.43 0.0M
2021-04-23 791.56 807.60 791.07 804.43 0.0M
2021-04-22 800.76 803.01 790.13 791.56 0.0M
2021-04-21 790.48 800.90 786.87 800.76 0.0M
2021-04-20 805.31 805.31 785.17 790.48 0.0M
2021-04-19 814.24 815.20 803.29 805.31 0.0M
2021-04-16 810.59 817.58 809.38 814.24 0.0M
2021-04-15 806.90 811.28 805.95 810.59 0.0M
2021-04-14 810.27 816.71 804.96 806.90 0.0M
2021-04-13 807.00 813.09 804.71 810.27 0.0M
2021-04-12 812.04 812.04 803.29 807.00 0.0M
2021-04-09 807.74 812.44 805.25 812.04 0.0M
2021-04-08 795.87 807.80 793.97 807.74 0.0M
2021-04-07 803.05 803.76 792.52 795.87 0.0M
2021-04-06 808.49 808.49 797.98 803.05 0.0M
2021-04-05 800.28 810.57 800.28 808.49 0.0M
2021-04-01 786.80 801.58 786.80 800.28 0.0M
2021-03-31 792.82 795.45 783.56 786.80 0.0M
2021-03-30 802.37 802.37 789.49 792.82 0.0M
2021-03-29 820.96 830.20 796.94 802.37 0.0M
2021-03-26 789.30 820.96 789.30 820.96 0.0M
2021-03-25 771.74 791.72 766.12 789.30 0.0M
2021-03-24 788.89 794.12 771.74 771.74 0.0M
2021-03-23 809.66 809.66 784.41 788.89 0.0M
2021-03-22 805.97 813.90 802.90 809.66 0.0M
2021-03-19 802.50 809.65 798.14 805.97 0.0M
2021-03-18 825.85 825.85 801.12 802.50 0.0M
2021-03-17 820.94 827.12 808.73 825.85 0.0M
2021-03-16 819.23 826.34 814.06 820.94 0.0M
2021-03-15 806.34 819.50 806.34 819.23 0.0M
2021-03-12 802.54 809.12 796.99 806.34 0.0M
2021-03-11 779.04 805.13 779.04 802.54 0.0M
2021-03-10 775.24 788.14 772.27 779.04 0.0M
2021-03-09 753.58 780.40 753.58 775.24 0.0M
2021-03-08 748.64 766.39 744.79 753.58 0.0M
2021-03-05 742.90 751.61 721.44 748.64 0.0M
2021-03-04 767.97 773.41 733.85 742.90 0.0M
2021-03-03 781.06 782.91 766.75 767.97 0.0M
2021-03-02 797.24 797.24 781.06 781.06 0.0M
2021-03-01 774.07 798.46 774.07 797.24 0.0M
2021-02-26 776.86 785.80 765.40 774.07 0.0M
2021-02-25 790.98 793.05 772.44 776.86 0.0M
2021-02-24 792.43 793.13 781.63 790.98 0.0M
2021-02-23 803.16 803.16 763.45 792.43 0.0M
2021-02-22 815.58 815.58 801.11 803.16 0.0M
2021-02-19 813.62 823.41 813.62 815.58 0.0M
2021-02-18 821.10 821.10 809.20 813.62 0.0M
2021-02-17 833.54 833.54 811.96 821.10 0.0M
2021-02-16 840.89 844.34 829.47 833.54 0.0M
2021-02-12 835.04 841.89 830.77 840.89 0.0M
2021-02-11 835.68 841.88 825.73 835.04 0.0M
2021-02-10 837.49 846.37 825.91 835.68 0.0M
2021-02-09 827.67 838.85 825.49 837.49 0.0M
2021-02-08 805.60 827.67 805.60 827.67 0.0M
2021-02-05 791.19 809.72 791.19 805.60 0.0M
2021-02-04 781.65 791.19 781.43 791.19 0.0M
2021-02-03 781.80 788.41 775.52 781.65 0.0M
2021-02-02 783.19 789.31 776.79 781.80 0.0M
2021-02-01 758.29 785.84 758.29 783.19 0.0M
2021-01-29 771.99 778.79 755.52 758.29 0.0M
2021-01-28 775.87 781.84 767.45 771.99 0.0M
2021-01-27 762.97 785.37 747.36 775.87 0.0M
2021-01-26 761.64 765.51 757.07 762.97 0.0M
2021-01-25 754.83 769.26 753.89 761.64 0.0M
2021-01-22 753.38 755.61 743.68 754.83 0.0M
2021-01-21 752.97 756.78 749.12 753.38 0.0M
2021-01-20 751.12 759.11 749.62 752.97 0.0M
2021-01-19 742.21 754.18 742.21 751.12 0.0M
2021-01-15 743.27 746.42 733.10 742.21 0.0M
2021-01-14 730.82 748.11 730.82 743.27 0.0M
2021-01-13 741.28 742.80 729.52 730.82 0.0M
2021-01-12 729.76 742.41 729.76 741.28 0.0M
2021-01-11 727.01 734.74 717.98 729.76 0.0M
2021-01-08 725.07 737.27 721.03 727.01 0.0M
2021-01-07 717.33 726.09 717.33 725.07 0.0M
2021-01-06 714.25 723.90 709.60 717.33 0.0M
2021-01-05 703.90 717.06 703.04 714.25 0.0M
2021-01-04 717.12 718.63 696.17 703.90 0.0M