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
2024-12-31 1,252.23 1,258.60 1,242.88 1,248.56 0.0M
2024-12-30 1,274.63 1,274.63 1,241.37 1,252.23 0.0M
2024-12-27 1,301.13 1,301.13 1,267.10 1,274.63 0.0M
2024-12-26 1,292.80 1,302.61 1,282.61 1,301.13 0.0M
2024-12-24 1,274.42 1,292.80 1,272.21 1,292.80 0.0M
2024-12-23 1,267.68 1,274.94 1,263.44 1,274.42 0.0M
2024-12-20 1,252.25 1,286.81 1,240.19 1,267.68 0.0M
2024-12-19 1,253.96 1,278.36 1,246.57 1,252.25 0.0M
2024-12-18 1,286.22 1,332.04 1,245.54 1,253.96 0.0M
2024-12-17 1,314.56 1,314.56 1,281.02 1,286.22 0.0M
2024-12-16 1,288.58 1,315.04 1,288.58 1,314.56 0.0M
2024-12-13 1,261.02 1,292.19 1,261.02 1,288.58 0.0M
2024-12-12 1,243.79 1,268.85 1,243.79 1,261.02 0.0M
2024-12-11 1,219.89 1,247.74 1,219.89 1,243.79 0.0M
2024-12-10 1,222.11 1,225.97 1,216.78 1,219.89 0.0M
2024-12-09 1,231.70 1,242.08 1,221.51 1,222.11 0.0M
2024-12-06 1,227.98 1,239.49 1,225.91 1,231.70 0.0M
2024-12-05 1,231.02 1,236.58 1,227.19 1,227.98 0.0M
2024-12-04 1,220.96 1,245.36 1,220.96 1,231.02 0.0M
2024-12-03 1,215.77 1,223.10 1,209.11 1,220.96 0.0M
2024-12-02 1,197.34 1,217.02 1,195.36 1,215.77 0.0M
2024-11-29 1,198.55 1,208.26 1,196.35 1,197.34 0.0M
2024-11-27 1,209.92 1,213.56 1,195.27 1,198.55 0.0M
2024-11-26 1,207.46 1,210.80 1,203.94 1,209.92 0.0M
2024-11-25 1,197.19 1,213.40 1,197.19 1,207.46 0.0M
2024-11-22 1,172.96 1,199.55 1,172.96 1,197.19 0.0M
2024-11-21 1,151.07 1,184.90 1,151.07 1,172.96 0.0M
2024-11-20 1,150.55 1,151.69 1,142.67 1,151.07 0.0M
2024-11-19 1,146.48 1,153.86 1,135.38 1,150.55 0.0M
2024-11-18 1,152.05 1,158.54 1,143.11 1,146.48 0.0M
2024-11-15 1,179.94 1,179.94 1,151.27 1,152.05 0.0M
2024-11-14 1,196.70 1,200.27 1,178.77 1,179.94 0.0M
2024-11-13 1,207.41 1,211.43 1,194.91 1,196.70 0.0M
2024-11-12 1,219.29 1,219.41 1,196.82 1,207.41 0.0M
2024-11-11 1,206.07 1,220.97 1,206.07 1,219.29 0.0M
2024-11-08 1,198.76 1,214.97 1,197.82 1,206.07 0.0M
2024-11-07 1,214.19 1,214.19 1,185.01 1,198.76 0.0M
2024-11-06 1,183.94 1,225.10 1,183.94 1,214.19 0.0M
2024-11-05 1,167.58 1,185.61 1,167.04 1,183.94 0.0M
2024-11-04 1,170.72 1,186.66 1,166.17 1,167.58 0.0M
2024-11-01 1,157.16 1,177.16 1,157.16 1,170.72 0.0M
2024-10-31 1,174.45 1,175.23 1,150.30 1,157.16 0.0M
2024-10-30 1,170.05 1,185.09 1,170.05 1,174.45 0.0M
2024-10-29 1,150.02 1,173.30 1,150.02 1,170.05 0.0M
2024-10-28 1,144.89 1,154.67 1,144.89 1,150.02 0.0M
2024-10-25 1,144.72 1,160.40 1,144.35 1,144.89 0.0M
2024-10-24 1,145.03 1,151.66 1,141.36 1,144.72 0.0M
2024-10-23 1,154.33 1,157.59 1,136.26 1,145.03 0.0M
2024-10-22 1,162.71 1,162.71 1,149.65 1,154.33 0.0M
2024-10-21 1,167.02 1,171.33 1,157.88 1,162.71 0.0M
2024-10-18 1,156.83 1,177.72 1,156.33 1,167.02 0.0M
2024-10-17 1,152.67 1,157.94 1,149.34 1,156.83 0.0M
2024-10-16 1,142.29 1,156.17 1,142.29 1,152.67 0.0M
2024-10-15 1,143.43 1,154.73 1,132.95 1,142.29 0.0M
2024-10-14 1,158.82 1,159.53 1,137.03 1,143.43 0.0M
2024-10-11 1,150.77 1,171.10 1,150.77 1,158.82 0.0M
2024-10-10 1,163.79 1,163.79 1,148.46 1,150.77 0.0M
2024-10-09 1,140.04 1,167.21 1,134.96 1,163.79 0.0M
2024-10-08 1,122.74 1,143.86 1,122.74 1,140.04 0.0M
2024-10-07 1,138.35 1,142.31 1,114.47 1,122.74 0.0M
2024-10-04 1,123.17 1,144.46 1,123.17 1,138.35 0.0M
2024-10-03 1,136.88 1,136.88 1,118.68 1,123.17 0.0M
2024-10-02 1,120.57 1,147.58 1,116.56 1,136.88 0.0M
2024-10-01 1,129.83 1,129.83 1,101.17 1,120.57 0.0M
2024-09-30 1,127.25 1,135.60 1,119.47 1,129.83 0.0M
2024-09-27 1,125.70 1,135.84 1,119.46 1,127.25 0.0M
2024-09-26 1,135.39 1,150.16 1,125.70 1,125.70 0.0M
2024-09-25 1,150.26 1,150.26 1,134.75 1,135.39 0.0M
2024-09-24 1,134.06 1,153.75 1,134.06 1,150.26 0.0M
2024-09-23 1,124.25 1,135.30 1,121.91 1,134.06 0.0M
2024-09-20 1,114.29 1,130.93 1,110.66 1,124.25 0.0M
2024-09-19 1,081.07 1,121.17 1,081.07 1,114.29 0.0M
2024-09-18 1,090.64 1,104.33 1,080.86 1,081.07 0.0M
2024-09-17 1,094.24 1,105.31 1,086.18 1,090.64 0.0M
2024-09-16 1,076.58 1,094.92 1,071.65 1,094.24 0.0M
2024-09-13 1,069.85 1,079.88 1,069.21 1,076.58 0.0M
2024-09-12 1,033.69 1,073.71 1,033.69 1,069.85 0.0M
2024-09-11 1,013.80 1,034.60 1,000.57 1,033.69 0.0M
2024-09-10 995.01 1,016.30 993.79 1,013.80 0.0M
2024-09-09 976.90 999.15 976.90 995.01 0.0M
2024-09-06 997.89 1,000.82 976.65 976.90 0.0M
2024-09-05 989.68 1,005.02 987.41 997.89 0.0M
2024-09-04 995.72 1,002.20 984.37 989.68 0.0M
2024-09-03 1,018.03 1,018.03 993.51 995.72 0.0M
2024-08-30 1,023.60 1,031.18 1,009.01 1,018.03 0.0M
2024-08-29 1,013.04 1,031.65 1,013.04 1,023.60 0.0M
2024-08-28 1,021.00 1,024.64 1,004.32 1,013.04 0.0M
2024-08-27 1,032.50 1,032.50 1,011.51 1,021.00 0.0M
2024-08-26 1,027.89 1,038.12 1,027.89 1,032.50 0.0M
2024-08-23 997.98 1,028.48 997.98 1,027.89 0.0M
2024-08-22 1,013.84 1,021.18 996.80 997.98 0.0M
2024-08-21 1,021.06 1,023.34 1,001.80 1,013.84 0.0M
2024-08-20 1,002.25 1,023.41 1,000.90 1,021.06 0.0M
2024-08-19 993.05 1,002.43 987.58 1,002.25 0.0M
2024-08-16 983.15 996.35 981.89 993.05 0.0M
2024-08-15 950.12 986.90 950.12 983.15 0.0M
2024-08-14 941.19 955.41 941.12 950.12 0.0M
2024-08-13 932.29 943.00 919.24 941.19 0.0M
2024-08-12 936.57 943.35 927.74 932.29 0.0M
2024-08-09 941.84 942.93 917.92 936.57 0.0M
2024-08-08 869.04 948.37 869.04 941.84 0.0M
2024-08-07 876.16 898.76 869.00 869.04 0.0M
2024-08-06 859.75 883.47 859.75 876.16 0.0M
2024-08-05 894.16 894.16 844.61 859.75 0.0M
2024-08-02 923.63 923.63 883.98 894.16 0.0M
2024-08-01 952.04 967.54 915.09 923.63 0.0M
2024-07-31 928.35 967.45 928.35 952.04 0.0M
2024-07-30 913.04 934.83 913.04 928.35 0.0M
2024-07-29 904.02 921.80 904.02 913.04 0.0M
2024-07-26 887.07 908.00 887.07 904.02 0.0M
2024-07-25 867.57 900.30 867.57 887.07 0.0M
2024-07-24 893.14 893.41 867.45 867.57 0.0M
2024-07-23 878.80 898.00 874.16 893.14 0.0M
2024-07-22 869.22 879.30 863.65 878.80 0.0M
2024-07-19 879.73 880.57 865.56 869.22 0.0M
2024-07-18 887.83 918.46 875.42 879.73 0.0M
2024-07-17 892.81 892.81 876.48 887.83 0.0M
2024-07-16 884.62 893.78 882.06 892.81 0.0M
2024-07-15 875.36 889.83 875.03 884.62 0.0M
2024-07-12 861.89 881.34 861.89 875.36 0.0M
2024-07-11 843.49 863.35 843.49 861.89 0.0M
2024-07-10 837.71 844.59 832.54 843.49 0.0M
2024-07-09 843.29 843.29 836.45 837.71 0.0M
2024-07-08 826.76 845.24 826.76 843.29 0.0M
2024-07-05 834.16 834.16 823.55 826.76 0.0M
2024-07-03 826.70 834.91 826.63 834.16 0.0M
2024-07-02 824.07 828.61 822.34 826.70 0.0M
2024-07-01 826.94 830.80 818.77 824.07 0.0M
2024-06-28 807.24 829.04 807.24 826.94 0.0M
2024-06-27 796.79 811.52 796.79 807.24 0.0M
2024-06-26 796.77 798.13 790.10 796.79 0.0M
2024-06-25 798.05 798.29 792.47 796.77 0.0M
2024-06-24 812.29 817.92 798.05 798.05 0.0M
2024-06-21 802.88 815.43 801.75 812.29 0.0M
2024-06-20 810.65 812.18 801.61 802.88 0.0M
2024-06-18 814.30 817.01 807.75 810.65 0.0M
2024-06-17 806.96 814.73 802.97 814.30 0.0M
2024-06-14 816.98 816.98 801.89 806.96 0.0M
2024-06-13 815.82 828.18 811.05 816.98 0.0M
2024-06-12 808.62 832.14 808.62 815.82 0.0M
2024-06-11 803.77 808.62 796.31 808.62 0.0M
2024-06-10 808.19 808.19 794.14 803.77 0.0M
2024-06-07 820.12 820.12 805.24 808.19 0.0M
2024-06-06 819.26 828.60 817.12 820.12 0.0M
2024-06-05 799.69 822.08 799.69 819.26 0.0M
2024-06-04 807.90 807.90 795.33 799.69 0.0M
2024-06-03 802.41 812.00 795.71 807.90 0.0M
2024-05-31 796.46 805.56 790.52 802.41 0.0M
2024-05-30 790.14 801.43 787.83 796.46 0.0M
2024-05-29 789.38 791.41 780.44 790.14 0.0M
2024-05-28 790.66 795.31 785.79 789.38 0.0M
2024-05-24 781.72 797.74 781.72 790.66 0.0M
2024-05-23 800.51 801.08 777.64 781.72 0.0M
2024-05-22 806.61 806.61 795.47 800.51 0.0M
2024-05-21 816.78 816.78 803.62 806.61 0.0M
2024-05-20 813.04 820.27 809.33 816.78 0.0M
2024-05-17 805.29 813.48 803.20 813.04 0.0M
2024-05-16 799.35 810.70 799.35 805.29 0.0M
2024-05-15 790.58 799.36 788.98 799.35 0.0M
2024-05-14 767.27 791.29 767.27 790.58 0.0M
2024-05-13 765.05 777.68 765.05 767.27 0.0M
2024-05-10 757.86 767.97 757.86 765.05 0.0M
2024-05-09 755.76 764.84 754.85 757.86 0.0M
2024-05-08 747.42 758.87 743.65 755.76 0.0M
2024-05-07 746.07 751.94 746.07 747.42 0.0M
2024-05-06 742.42 751.80 742.42 746.07 0.0M
2024-05-03 743.55 759.54 741.10 742.42 0.0M
2024-05-02 735.65 745.60 724.15 743.55 0.0M
2024-05-01 734.91 752.51 731.80 735.65 0.0M
2024-04-30 756.57 756.57 734.91 734.91 0.0M
2024-04-29 752.54 766.56 752.54 756.57 0.0M
2024-04-26 741.64 757.56 741.64 752.54 0.0M
2024-04-25 748.97 748.97 736.53 741.64 0.0M
2024-04-24 743.46 750.25 739.99 748.97 0.0M
2024-04-23 732.28 746.59 732.28 743.46 0.0M
2024-04-22 726.08 736.87 724.07 732.28 0.0M
2024-04-19 729.57 733.33 724.28 726.08 0.0M
2024-04-18 735.29 740.72 728.93 729.57 0.0M
2024-04-17 738.12 746.57 735.28 735.29 0.0M
2024-04-16 738.02 741.15 732.81 738.12 0.0M
2024-04-15 753.17 761.55 738.02 738.02 0.0M
2024-04-12 777.40 777.40 752.66 753.17 0.0M
2024-04-11 770.56 778.43 769.57 777.40 0.0M
2024-04-10 793.38 793.38 766.50 770.56 0.0M
2024-04-09 782.71 793.75 782.71 793.38 0.0M
2024-04-08 780.64 785.99 779.77 782.71 0.0M
2024-04-05 781.58 784.16 777.31 780.64 0.0M
2024-04-04 791.99 803.75 780.78 781.58 0.0M
2024-04-03 786.15 793.46 781.61 791.99 0.0M
2024-04-02 808.15 808.15 784.33 786.15 0.0M
2024-04-01 805.36 811.41 805.36 808.15 0.0M
2024-03-28 801.53 807.73 801.21 805.36 0.0M
2024-03-27 790.74 801.59 790.21 801.53 0.0M
2024-03-26 800.53 805.18 790.72 790.74 0.0M
2024-03-25 804.82 808.87 798.70 800.53 0.0M
2024-03-22 806.84 810.34 800.84 804.82 0.0M
2024-03-21 796.49 811.91 796.49 806.84 0.0M
2024-03-20 779.60 798.62 777.48 796.49 0.0M
2024-03-19 777.49 780.38 771.01 779.60 0.0M
2024-03-18 778.56 781.15 776.02 777.49 0.0M
2024-03-15 782.19 783.72 778.56 778.56 0.0M
2024-03-14 794.85 794.85 778.80 782.19 0.0M
2024-03-13 803.46 806.15 793.69 794.85 0.0M
2024-03-12 797.45 804.28 792.85 803.46 0.0M
2024-03-11 796.81 800.51 793.41 797.45 0.0M
2024-03-08 806.30 810.84 796.61 796.81 0.0M
2024-03-07 816.54 816.54 798.78 806.30 0.0M
2024-03-06 808.43 830.35 808.43 816.54 0.0M
2024-03-05 814.42 814.42 803.34 808.43 0.0M
2024-03-04 818.85 820.36 810.92 814.42 0.0M
2024-03-01 803.50 819.20 800.29 818.85 0.0M
2024-02-29 817.80 817.80 803.16 803.50 0.0M
2024-02-28 824.54 824.54 815.47 817.80 0.0M
2024-02-27 820.39 828.29 819.23 824.54 0.0M
2024-02-26 810.56 826.94 809.36 820.39 0.0M
2024-02-23 816.31 817.45 810.02 810.56 0.0M
2024-02-22 800.10 817.08 800.10 816.31 0.0M
2024-02-21 824.91 824.91 795.82 800.10 0.0M
2024-02-20 833.36 833.36 822.11 824.91 0.0M
2024-02-16 841.63 841.88 829.72 833.36 0.0M
2024-02-15 830.88 841.63 828.65 841.63 0.0M
2024-02-14 815.99 833.55 815.99 830.88 0.0M
2024-02-13 853.11 853.11 811.46 815.99 0.0M
2024-02-12 832.72 855.54 832.72 853.11 0.0M
2024-02-09 827.42 841.32 825.59 832.72 0.0M
2024-02-08 829.84 833.06 817.94 827.42 0.0M
2024-02-07 831.96 838.93 827.12 829.84 0.0M
2024-02-06 826.24 833.40 826.24 831.96 0.0M
2024-02-05 839.09 839.09 823.50 826.24 0.0M
2024-02-02 841.32 843.78 831.18 839.09 0.0M
2024-02-01 832.26 842.91 832.26 841.32 0.0M
2024-01-31 862.48 862.48 831.15 832.26 0.0M
2024-01-30 871.41 873.54 859.74 862.48 0.0M
2024-01-29 861.15 871.73 857.99 871.41 0.0M
2024-01-26 862.86 870.31 860.31 861.15 0.0M
2024-01-25 855.89 869.22 855.89 862.86 0.0M
2024-01-24 860.03 869.84 855.03 855.89 0.0M
2024-01-23 859.84 867.41 853.65 860.03 0.0M
2024-01-22 851.61 861.43 851.61 859.84 0.0M
2024-01-19 845.95 853.80 841.09 851.61 0.0M
2024-01-18 829.19 846.05 829.19 845.95 0.0M
2024-01-17 836.83 836.83 821.40 829.19 0.0M
2024-01-16 837.25 838.53 829.52 836.83 0.0M
2024-01-12 835.99 851.22 835.99 837.25 0.0M
2024-01-11 836.18 846.31 827.11 835.99 0.0M
2024-01-10 827.35 838.13 823.94 836.18 0.0M
2024-01-09 818.58 830.16 818.58 827.35 0.0M
2024-01-08 802.35 819.49 799.63 818.58 0.0M
2024-01-05 803.98 811.21 798.02 802.35 0.0M
2024-01-04 811.70 811.70 803.36 803.98 0.0M
2024-01-03 826.10 826.10 810.57 811.70 0.0M
2024-01-02 832.81 837.32 820.82 826.10 0.0M