阿姆斯特朗工业

AWI
🏛️ 美国 →
196.01
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:32 192.00 192.32 192.00 192.32 3.4K
09:33 193.07 194.37 193.07 194.37 1.5K
09:35 193.50 193.50 193.29 193.29 0.4K
09:38 192.20 192.20 192.20 192.20 1.2K
09:40 192.64 192.64 192.64 192.64 0.4K
09:45 192.31 192.31 192.31 192.31 0.5K
09:47 192.84 192.84 192.84 192.84 0.4K
09:48 192.36 192.36 192.36 192.36 0.5K
09:51 192.98 192.98 192.98 192.98 0.4K
09:57 192.74 192.74 192.74 192.74 0.3K
10:01 192.69 192.69 192.69 192.69 0.2K
10:02 192.69 192.69 192.69 192.69 0.6K
10:07 192.89 193.39 192.89 193.39 0.8K
10:10 192.97 192.97 192.97 192.97 0.5K
10:14 192.97 192.97 192.97 192.97 1.4K
10:17 192.89 192.89 192.89 192.89 0.4K
10:20 192.79 192.79 192.79 192.79 2.5K
10:35 193.04 193.04 193.04 193.04 0.4K
10:37 193.15 193.15 192.88 192.88 1.3K
10:41 192.95 192.95 192.95 192.95 5.3K
10:50 192.77 192.77 192.77 192.77 0.8K
10:53 193.10 193.10 192.87 192.87 0.6K
10:58 192.96 192.96 192.96 192.96 1.2K
11:02 192.83 192.83 192.83 192.83 0.9K
11:03 192.60 192.60 192.60 192.60 0.5K
11:04 193.04 193.04 192.86 192.86 1.9K
11:08 192.86 192.86 192.86 192.86 0.8K
11:12 192.63 192.63 192.35 192.35 2.4K
11:13 192.32 192.32 192.32 192.32 0.9K
11:14 192.39 192.39 192.39 192.39 1.1K
11:20 192.57 192.57 192.46 192.46 1.4K
11:22 192.54 192.54 192.54 192.54 0.2K
11:23 192.32 192.32 192.32 192.32 1.4K
11:28 192.16 192.16 192.16 192.16 2.0K
11:39 192.69 192.69 192.69 192.69 0.9K
11:46 192.41 192.64 192.41 192.64 1.3K
11:47 192.63 192.63 192.41 192.63 0.7K
11:52 192.66 192.66 192.66 192.66 0.1K
11:53 192.67 192.67 192.67 192.67 1.1K
12:02 192.63 192.63 192.63 192.63 0.2K
12:03 192.19 192.19 192.19 192.19 1.5K
12:04 192.48 192.48 192.48 192.48 0.5K
12:09 192.47 192.47 192.47 192.47 1.4K
12:16 192.60 192.60 192.60 192.60 0.6K
12:20 192.53 192.53 192.35 192.35 1.2K
12:22 192.38 192.38 192.38 192.38 0.5K
12:26 192.27 192.27 192.27 192.27 1.6K
12:32 192.40 192.40 192.40 192.40 0.2K
12:36 192.46 192.46 192.46 192.46 0.3K
12:44 192.23 192.23 192.23 192.23 1.0K
12:47 192.23 192.23 192.23 192.23 0.5K
12:49 192.23 192.23 192.23 192.23 0.8K
12:54 192.09 192.09 191.96 191.96 1.7K
12:57 192.00 192.00 192.00 192.00 0.1K
12:58 192.00 192.00 192.00 192.00 1.1K
13:06 191.98 191.98 191.98 191.98 1.6K
13:15 192.17 192.17 192.17 192.17 0.2K
13:17 192.17 192.17 192.17 192.17 0.4K
13:20 192.19 192.19 192.02 192.02 1.4K
13:21 191.99 191.99 191.99 191.99 1.4K
13:26 192.07 192.12 192.07 192.12 1.7K
13:27 192.02 192.02 192.02 192.02 0.3K
13:35 192.00 192.00 192.00 192.00 0.3K
13:39 191.99 191.99 191.99 191.99 0.2K
13:41 191.79 191.99 191.76 191.99 0.9K
13:42 191.92 191.99 191.92 191.99 1.2K
13:48 191.76 191.76 191.76 191.76 0.9K
13:53 191.86 191.86 191.86 191.86 0.4K
13:57 191.85 191.85 191.79 191.79 0.4K
13:58 191.73 191.73 191.73 191.73 0.5K
13:59 191.86 191.86 191.86 191.86 1.3K
14:02 191.59 191.59 191.59 191.59 1.7K
14:08 191.58 191.58 191.58 191.58 0.6K
14:11 191.59 191.59 191.51 191.51 1.1K
14:13 191.64 191.75 191.64 191.72 1.2K
14:14 191.92 191.92 191.92 191.92 0.7K
14:17 192.11 192.11 192.11 192.11 0.6K
14:19 192.26 192.26 192.26 192.26 0.4K
14:20 192.23 192.23 192.23 192.23 0.7K
14:22 192.39 192.39 192.39 192.39 1.0K
14:30 192.54 192.54 192.54 192.54 0.5K
14:33 192.28 192.28 192.28 192.28 1.8K
14:36 192.18 192.18 192.18 192.18 2.3K
14:46 192.33 192.33 192.33 192.33 0.4K
14:48 192.33 192.33 192.33 192.33 0.3K
14:49 192.14 192.14 192.14 192.14 0.7K
14:53 192.35 192.35 192.35 192.35 0.2K
14:55 192.39 192.39 192.39 192.39 0.2K
14:56 192.39 192.39 192.38 192.38 0.6K
14:58 192.35 192.35 192.35 192.35 0.2K
15:00 192.22 192.22 192.22 192.22 1.4K
15:02 191.90 191.90 191.90 191.90 1.3K
15:05 191.87 191.87 191.87 191.87 0.2K
15:06 191.88 191.98 191.88 191.98 0.5K
15:08 191.88 191.89 191.88 191.89 0.7K
15:09 192.00 192.00 191.87 191.87 0.8K
15:11 191.82 191.82 191.82 191.82 0.6K
15:12 191.88 191.88 191.88 191.88 1.2K
15:16 191.74 191.74 191.74 191.74 0.6K
15:18 191.78 191.83 191.78 191.80 1.3K
15:19 191.68 191.68 191.68 191.68 2.2K
15:22 191.63 191.63 191.63 191.63 0.5K
15:24 191.77 191.77 191.77 191.77 1.1K
15:26 191.77 191.77 191.77 191.77 0.7K
15:28 191.77 191.77 191.77 191.77 0.4K
15:29 191.91 191.93 191.91 191.93 2.7K
15:32 192.06 192.06 192.06 192.06 0.7K
15:34 192.02 192.02 191.80 191.80 1.8K
15:35 191.84 191.84 191.84 191.84 0.3K
15:36 191.82 191.82 191.82 191.82 1.8K
15:42 191.87 191.87 191.87 191.87 2.5K
15:45 192.03 192.03 192.00 192.00 2.7K
15:47 191.98 192.06 191.98 192.06 1.1K
15:48 191.96 191.96 191.96 191.96 0.3K
15:49 192.03 192.07 192.03 192.07 2.6K
15:50 192.25 192.25 192.25 192.25 2.5K
15:52 192.37 192.37 192.36 192.36 2.5K
15:53 192.37 192.38 192.37 192.38 1.2K
15:54 192.38 192.38 192.38 192.38 2.9K
15:55 192.31 192.31 192.19 192.19 6.1K
15:56 192.09 192.09 192.09 192.09 6.4K
15:58 192.26 192.34 192.20 192.34 7.1K
15:59 192.21 192.24 192.10 192.17 35.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 193.70 196.32 193.69 196.01 0.2M
2025-09-29 195.74 194.91 192.65 193.73 0.2M
2025-09-26 193.43 195.39 192.93 193.98 0.2M
2025-09-25 192.53 194.37 191.51 192.17 0.2M
2025-09-24 194.11 195.78 192.10 192.97 0.2M
2025-09-23 196.00 197.21 193.52 194.90 0.2M
2025-09-22 195.76 196.85 194.28 196.09 0.2M
2025-09-19 197.67 198.16 195.05 196.57 0.6M
2025-09-18 193.61 197.85 193.60 197.42 0.3M
2025-09-17 195.74 197.51 192.44 193.93 0.3M
2025-09-16 196.37 196.95 194.35 195.05 0.3M
2025-09-15 196.86 198.00 195.85 196.60 0.2M
2025-09-12 200.71 200.84 196.25 196.52 0.3M
2025-09-11 196.91 199.56 195.78 199.13 0.5M
2025-09-10 194.43 196.81 194.43 195.70 0.2M
2025-09-09 196.67 196.67 192.14 194.20 0.5M
2025-09-08 197.87 198.89 196.38 197.00 0.6M
2025-09-05 198.32 199.73 196.14 198.43 0.3M
2025-09-04 195.90 197.33 195.11 197.17 0.3M
2025-09-03 193.80 195.91 192.99 194.61 0.3M
2025-09-02 193.50 195.09 192.79 194.77 0.4M
2025-08-29 197.95 197.95 193.80 195.77 0.5M
2025-08-28 197.99 198.24 195.91 197.57 0.4M
2025-08-27 197.11 198.50 197.11 197.67 0.3M
2025-08-26 195.60 198.64 195.60 197.56 0.2M
2025-08-25 197.07 197.21 195.90 196.25 0.3M
2025-08-22 194.24 198.54 193.96 197.24 0.3M
2025-08-21 192.63 195.08 192.10 193.54 0.3M
2025-08-20 194.27 196.07 192.39 193.90 0.3M
2025-08-19 194.01 196.39 193.69 195.27 0.2M
2025-08-18 194.11 194.67 192.02 193.86 0.4M
2025-08-15 193.91 194.16 191.73 194.13 0.4M
2025-08-14 194.26 196.01 192.17 194.16 0.3M
2025-08-13 196.07 197.04 194.46 196.28 0.5M
2025-08-12 190.19 194.34 189.55 194.13 0.6M
2025-08-11 188.16 189.59 186.86 189.59 0.5M
2025-08-08 189.75 190.08 187.59 188.28 0.4M
2025-08-07 190.67 192.00 187.72 187.87 0.3M
2025-08-06 191.21 191.32 187.78 190.87 0.3M
2025-08-05 190.48 190.97 187.91 190.76 0.4M
2025-08-04 189.23 190.95 188.14 189.58 0.4M
2025-08-01 187.26 188.69 185.05 188.52 0.5M
2025-07-31 189.25 191.74 186.41 188.17 0.6M
2025-07-30 183.95 191.03 183.62 189.98 0.9M
2025-07-29 173.00 184.70 173.00 184.66 1.5M
2025-07-28 168.99 169.50 168.02 168.82 0.5M
2025-07-25 168.82 169.42 167.89 168.54 0.3M
2025-07-24 167.32 168.83 166.45 167.65 0.4M
2025-07-23 166.71 169.12 165.73 167.50 0.3M
2025-07-22 164.83 166.94 164.35 165.42 0.3M
2025-07-21 165.88 166.61 163.99 163.99 0.2M
2025-07-18 166.89 167.42 164.25 165.28 0.3M
2025-07-17 164.76 167.66 164.76 166.84 0.3M
2025-07-16 164.25 165.22 162.02 164.52 0.3M
2025-07-15 169.32 169.32 164.08 164.11 0.2M
2025-07-14 167.80 168.50 166.77 167.95 0.2M
2025-07-11 168.34 168.96 167.16 168.06 0.2M
2025-07-10 168.30 170.86 167.58 169.61 0.2M
2025-07-09 167.69 169.02 166.08 168.13 0.3M
2025-07-08 166.86 168.69 166.03 166.70 0.4M
2025-07-07 167.44 168.06 165.82 167.25 0.2M
2025-07-03 166.18 167.92 165.71 167.75 0.3M
2025-07-02 165.19 166.87 164.38 166.08 0.2M
2025-07-01 162.21 167.53 161.56 165.60 0.3M
2025-06-30 163.42 163.42 160.61 162.44 0.3M
2025-06-27 161.26 169.32 160.83 163.12 0.6M
2025-06-26 160.15 161.00 158.61 160.58 0.4M
2025-06-25 158.86 159.41 157.00 159.41 0.3M
2025-06-24 158.20 159.01 156.69 158.36 0.3M
2025-06-23 152.24 156.47 151.48 156.32 0.2M
2025-06-20 151.97 152.97 150.55 152.18 0.4M
2025-06-18 150.67 152.39 150.06 151.33 0.4M
2025-06-17 150.29 152.28 149.06 150.45 0.4M
2025-06-16 152.61 153.59 151.45 151.65 0.3M
2025-06-13 152.13 153.22 150.25 151.27 0.2M
2025-06-12 151.77 154.84 151.13 154.10 0.2M
2025-06-11 155.43 156.49 152.90 152.90 0.3M
2025-06-10 155.03 156.00 153.79 154.42 0.3M
2025-06-09 155.24 155.42 153.90 154.53 0.3M
2025-06-06 156.22 156.35 153.80 154.80 0.2M
2025-06-05 155.69 155.73 154.13 155.02 0.2M
2025-06-04 155.43 156.52 154.57 155.50 0.2M
2025-06-03 154.37 155.37 153.97 155.05 0.3M
2025-06-02 155.39 155.39 152.12 154.06 0.2M
2025-05-30 155.49 156.05 153.48 155.63 0.2M
2025-05-29 156.21 156.35 154.39 155.98 0.2M
2025-05-28 157.98 159.43 154.87 155.49 0.2M
2025-05-27 156.05 157.90 153.89 157.90 0.2M
2025-05-23 153.12 155.06 151.74 154.43 0.2M
2025-05-22 154.90 156.13 154.06 155.19 0.2M
2025-05-21 157.52 157.96 153.91 155.83 0.2M
2025-05-20 160.41 160.94 158.93 159.50 0.2M
2025-05-19 158.31 160.33 158.31 159.73 0.3M
2025-05-16 159.00 160.46 158.53 160.16 0.2M
2025-05-15 157.65 158.96 157.22 158.93 0.2M
2025-05-14 157.73 158.71 156.66 157.33 0.2M
2025-05-13 156.95 158.15 156.58 157.65 0.3M
2025-05-12 157.41 159.20 154.59 156.43 0.3M
2025-05-09 152.43 153.11 151.08 152.13 0.4M
2025-05-08 150.27 152.87 149.79 151.55 0.3M
2025-05-07 150.59 150.90 148.25 149.19 0.2M
2025-05-06 148.19 150.66 148.06 150.07 0.2M
2025-05-05 148.36 151.87 148.36 150.12 0.4M
2025-05-02 148.25 150.95 148.21 149.93 0.4M
2025-05-01 146.08 148.75 146.08 146.81 0.4M
2025-04-30 144.82 146.13 141.94 145.02 0.5M
2025-04-29 140.68 145.64 137.45 145.32 0.7M
2025-04-28 138.67 140.34 136.98 138.92 0.4M
2025-04-25 138.70 139.52 137.09 138.50 0.4M
2025-04-24 134.48 138.79 132.81 138.45 0.4M
2025-04-23 135.21 138.59 133.28 134.11 0.3M
2025-04-22 132.06 133.52 130.77 132.49 0.3M
2025-04-21 132.71 132.78 128.65 130.05 0.3M
2025-04-17 133.78 136.29 133.43 134.04 0.3M
2025-04-16 134.95 136.14 131.66 133.68 0.2M
2025-04-15 134.44 137.24 134.44 135.82 0.4M
2025-04-14 136.15 136.58 133.07 135.03 0.2M
2025-04-11 130.51 135.00 130.00 134.74 0.2M
2025-04-10 133.02 133.94 129.04 132.53 0.3M
2025-04-09 125.33 137.64 123.21 135.53 0.6M
2025-04-08 131.21 133.06 124.82 126.10 0.9M
2025-04-07 125.06 131.93 122.37 128.35 0.5M
2025-04-04 129.11 133.35 126.30 130.59 0.4M
2025-04-03 139.61 140.03 131.77 135.03 0.4M
2025-04-02 140.14 144.14 140.14 143.11 0.2M
2025-04-01 139.91 142.08 138.66 141.64 0.3M
2025-03-31 138.29 141.00 136.23 140.88 0.4M
2025-03-28 143.63 144.29 138.96 139.55 0.2M
2025-03-27 144.20 145.14 142.18 144.27 0.3M
2025-03-26 146.49 147.17 143.56 144.53 0.2M
2025-03-25 145.50 148.18 144.86 146.01 0.1M
2025-03-24 143.48 146.31 143.44 146.05 0.4M
2025-03-21 139.61 141.30 137.82 141.06 0.6M
2025-03-20 141.39 143.24 140.53 141.07 0.3M
2025-03-19 141.19 144.38 139.80 143.12 0.4M
2025-03-18 140.63 142.01 139.33 141.46 0.3M
2025-03-17 139.76 142.13 139.36 141.62 0.4M
2025-03-14 138.09 140.57 137.03 140.24 0.6M
2025-03-13 140.36 140.39 135.60 136.00 0.6M
2025-03-12 142.13 143.04 138.50 140.21 0.7M
2025-03-11 143.67 144.45 139.01 141.49 0.4M
2025-03-10 147.54 150.57 142.64 144.00 0.6M
2025-03-07 148.08 150.69 144.96 149.52 0.6M
2025-03-06 150.90 151.91 147.33 148.83 0.3M
2025-03-05 148.87 153.40 147.97 152.57 0.3M
2025-03-04 150.02 151.75 147.74 149.19 0.2M
2025-03-03 153.72 155.10 151.16 152.07 0.4M
2025-02-28 151.91 153.68 151.39 153.66 0.3M
2025-02-27 150.71 152.12 149.04 151.19 0.5M
2025-02-26 154.61 155.59 151.79 152.23 0.3M
2025-02-25 149.40 156.60 145.39 153.32 0.7M
2025-02-24 146.66 147.68 144.67 145.72 0.4M
2025-02-21 150.05 150.05 145.11 146.89 0.3M
2025-02-20 151.50 151.67 149.01 149.34 0.3M
2025-02-19 152.84 153.54 151.40 152.25 0.2M
2025-02-18 153.74 156.06 152.92 154.19 0.4M
2025-02-14 153.56 154.62 153.20 153.87 0.2M
2025-02-13 152.66 153.20 151.16 153.03 0.2M
2025-02-12 149.33 152.69 147.99 151.26 0.4M
2025-02-11 151.15 152.94 151.01 152.43 0.2M
2025-02-10 152.01 152.18 150.69 151.48 0.1M
2025-02-07 152.92 153.67 150.22 151.01 0.2M
2025-02-06 153.62 154.01 152.13 153.15 0.2M
2025-02-05 150.74 152.91 150.08 152.46 0.2M
2025-02-04 149.53 151.10 149.21 149.53 0.2M
2025-02-03 147.66 150.12 145.90 149.47 0.2M
2025-01-31 152.23 153.21 149.94 151.01 0.2M
2025-01-30 148.70 152.58 148.16 152.15 0.3M
2025-01-29 150.16 150.81 147.11 147.39 0.2M
2025-01-28 148.82 150.17 148.81 149.66 0.1M
2025-01-27 149.22 151.50 148.26 149.04 0.4M
2025-01-24 150.41 151.18 149.78 150.20 0.1M
2025-01-23 151.24 151.69 149.75 150.40 0.2M
2025-01-22 150.52 151.84 150.16 151.25 0.2M
2025-01-21 150.29 152.02 150.29 151.07 0.2M
2025-01-17 149.47 150.27 148.51 148.68 0.1M
2025-01-16 148.18 149.52 147.69 148.10 0.2M
2025-01-15 148.77 149.21 147.93 148.00 0.2M
2025-01-14 143.79 145.86 143.79 145.84 0.2M
2025-01-13 139.73 142.91 139.73 142.91 0.2M
2025-01-10 140.84 141.74 140.19 141.03 0.1M
2025-01-08 140.23 142.96 139.90 142.66 0.2M
2025-01-07 142.75 144.30 139.87 140.98 0.2M
2025-01-06 142.40 144.84 142.39 142.78 0.2M
2025-01-03 140.53 144.04 139.00 142.08 0.2M
2025-01-02 141.92 143.46 139.62 140.13 0.2M