车之国公司

AN
🏛️ 美国 →
218.77
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
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
2022-12-30 106.59 107.85 106.25 107.30 0.6M
2022-12-29 106.63 108.35 106.27 107.50 0.5M
2022-12-28 107.00 108.08 105.37 105.75 0.5M
2022-12-27 107.06 108.23 105.95 107.00 0.6M
2022-12-23 105.00 107.23 104.72 107.14 0.8M
2022-12-22 101.08 105.03 99.72 104.99 1.6M
2022-12-21 104.90 106.00 103.19 104.19 1.2M
2022-12-20 107.26 108.04 103.67 103.77 1.3M
2022-12-19 111.62 111.87 107.19 108.19 1.1M
2022-12-16 112.18 113.31 110.94 111.69 2.3M
2022-12-15 113.59 115.05 112.13 114.41 0.8M
2022-12-14 112.72 115.93 111.50 114.43 1.0M
2022-12-13 119.79 119.89 113.21 113.76 1.0M
2022-12-12 116.53 118.16 115.15 117.06 0.9M
2022-12-09 116.58 117.85 115.08 116.24 0.6M
2022-12-08 119.41 120.55 117.22 117.80 0.9M
2022-12-07 119.63 121.25 118.21 119.35 0.7M
2022-12-06 117.14 120.03 116.65 120.00 0.6M
2022-12-05 119.86 119.86 116.66 117.37 0.6M
2022-12-02 119.97 121.90 119.97 121.05 0.7M
2022-12-01 124.03 125.37 121.01 121.17 0.7M
2022-11-30 122.70 124.48 120.82 123.91 0.7M
2022-11-29 118.93 123.22 118.70 122.77 0.8M
2022-11-28 119.02 120.63 118.57 119.35 0.6M
2022-11-25 118.56 121.19 118.25 120.28 0.2M
2022-11-23 119.91 120.45 118.31 119.17 0.4M
2022-11-22 119.77 121.34 118.63 120.00 0.6M
2022-11-21 118.88 119.40 116.96 118.34 0.7M
2022-11-18 122.47 122.47 118.16 119.70 0.7M
2022-11-17 118.00 120.67 116.16 120.63 0.7M
2022-11-16 118.37 120.36 117.87 120.25 0.6M
2022-11-15 122.12 125.17 120.32 120.69 0.8M
2022-11-14 119.61 122.26 118.21 120.50 0.8M
2022-11-11 120.53 122.00 118.96 120.61 0.8M
2022-11-10 115.00 121.67 115.00 119.66 1.3M
2022-11-09 111.84 114.35 111.17 111.33 0.9M
2022-11-08 111.46 113.74 110.15 113.01 1.1M
2022-11-07 107.22 110.65 106.06 110.54 0.8M
2022-11-04 108.08 109.63 104.85 106.15 1.0M
2022-11-03 104.75 109.23 103.96 106.98 0.8M
2022-11-02 110.99 111.22 106.10 106.30 1.0M
2022-11-01 107.74 112.56 106.70 111.75 1.1M
2022-10-31 106.00 108.20 105.55 106.31 0.9M
2022-10-28 103.71 106.80 102.35 106.10 1.3M
2022-10-27 103.17 110.85 103.17 105.22 1.7M
2022-10-26 103.79 104.69 101.28 102.41 1.1M
2022-10-25 100.77 103.75 100.63 103.21 1.1M
2022-10-24 97.00 100.67 96.24 100.60 1.0M
2022-10-21 95.42 98.27 95.29 96.90 1.2M
2022-10-20 98.09 99.35 94.92 95.60 1.1M
2022-10-19 99.99 101.79 95.97 97.65 1.7M
2022-10-18 103.50 105.01 101.78 102.10 1.1M
2022-10-17 102.80 104.25 100.89 101.50 1.2M
2022-10-14 105.74 106.57 101.15 101.34 0.9M
2022-10-13 103.36 106.08 101.74 104.94 1.1M
2022-10-12 103.70 106.20 103.24 104.53 1.0M
2022-10-11 101.65 104.84 101.61 103.47 1.1M
2022-10-10 101.18 103.20 101.02 101.95 1.1M
2022-10-07 100.59 101.12 99.71 100.82 1.6M
2022-10-06 102.87 104.18 100.06 101.03 1.3M
2022-10-05 106.57 106.57 103.18 104.94 1.1M
2022-10-04 107.85 108.76 106.05 107.84 1.2M
2022-10-03 102.82 108.15 102.60 106.01 1.6M
2022-09-30 100.00 104.63 99.42 101.87 1.5M
2022-09-29 105.08 105.23 98.35 100.77 2.2M
2022-09-28 108.00 112.68 108.00 112.43 1.1M
2022-09-27 106.00 108.38 105.98 107.41 0.9M
2022-09-26 106.08 108.03 105.23 105.36 0.8M
2022-09-23 104.95 106.99 103.79 106.96 0.9M
2022-09-22 107.79 109.32 106.21 106.99 1.1M
2022-09-21 108.23 110.21 107.44 107.54 0.9M
2022-09-20 109.50 109.76 106.32 107.52 1.1M
2022-09-19 108.84 112.02 108.09 110.68 1.0M
2022-09-16 109.35 111.27 108.62 109.52 2.0M
2022-09-15 111.05 112.97 109.26 110.72 0.8M
2022-09-14 110.95 111.36 106.78 111.28 1.2M
2022-09-13 113.50 114.17 110.45 110.63 0.9M
2022-09-12 117.93 120.10 116.29 116.67 0.7M
2022-09-09 116.85 119.20 116.51 117.51 0.8M
2022-09-08 117.86 118.97 116.08 117.58 0.9M
2022-09-07 115.84 119.82 115.29 119.45 0.7M
2022-09-06 121.90 122.33 115.64 116.24 1.2M
2022-09-02 124.46 125.15 121.71 122.54 0.8M
2022-09-01 123.69 125.05 121.81 123.59 0.7M
2022-08-31 124.82 125.73 123.01 124.60 0.6M
2022-08-30 128.23 128.23 124.31 125.55 0.5M
2022-08-29 125.34 127.95 124.50 127.36 0.5M
2022-08-26 130.15 130.24 125.39 126.35 0.6M
2022-08-25 125.63 129.53 125.63 129.14 0.8M
2022-08-24 124.58 126.29 123.28 126.08 0.6M
2022-08-23 125.75 126.88 124.71 124.82 0.6M
2022-08-22 123.32 125.27 123.00 124.42 0.7M
2022-08-19 125.46 126.06 124.13 125.58 0.6M
2022-08-18 126.80 127.21 125.21 126.64 0.3M
2022-08-17 131.30 131.30 125.61 127.20 0.6M
2022-08-16 124.29 135.57 124.29 132.49 1.0M
2022-08-15 124.22 124.63 122.77 123.52 0.3M
2022-08-12 124.00 125.23 123.00 124.71 0.4M
2022-08-11 124.59 126.28 123.57 123.84 0.7M
2022-08-10 124.01 125.66 122.13 123.25 0.6M
2022-08-09 122.53 122.64 119.27 121.14 0.5M
2022-08-08 121.17 125.73 121.13 123.05 0.7M
2022-08-05 118.66 121.48 118.04 120.85 0.5M
2022-08-04 119.15 121.28 119.15 119.71 0.4M
2022-08-03 117.71 120.87 116.65 120.08 0.5M
2022-08-02 119.45 119.51 115.67 116.23 0.8M
2022-08-01 117.83 121.49 117.83 120.48 0.6M
2022-07-29 117.79 119.72 115.15 118.74 0.5M
2022-07-28 112.24 117.96 110.78 117.40 1.0M
2022-07-27 112.06 112.74 110.09 112.61 1.0M
2022-07-26 111.89 114.81 110.43 111.05 0.8M
2022-07-25 120.23 120.83 113.74 114.06 0.9M
2022-07-22 117.00 121.72 115.98 117.07 1.0M
2022-07-21 120.19 122.09 114.80 115.62 1.4M
2022-07-20 123.50 123.93 117.34 122.18 1.2M
2022-07-19 118.84 124.99 118.84 124.14 0.9M
2022-07-18 115.69 119.07 115.59 117.15 0.8M
2022-07-15 112.92 115.83 112.06 114.46 0.6M
2022-07-14 110.79 112.24 108.75 111.63 0.8M
2022-07-13 113.12 114.43 110.40 113.78 0.8M
2022-07-12 112.80 116.74 112.42 114.30 0.5M
2022-07-11 113.40 114.78 112.31 112.66 0.5M
2022-07-08 116.42 116.43 113.66 113.80 0.4M
2022-07-07 113.22 116.58 113.04 115.18 0.9M
2022-07-06 116.85 118.10 111.79 112.66 0.7M
2022-07-05 112.50 117.57 111.21 116.79 0.5M
2022-07-01 112.04 115.98 111.75 114.81 0.4M
2022-06-30 114.37 114.82 109.51 111.76 0.7M
2022-06-29 116.30 116.85 114.38 116.58 0.5M
2022-06-28 117.46 119.48 115.40 115.81 0.7M
2022-06-27 117.47 118.17 115.39 116.96 0.5M
2022-06-24 112.50 116.82 111.71 116.33 0.7M
2022-06-23 113.17 113.39 109.81 111.70 0.4M
2022-06-22 110.59 113.08 109.81 112.45 0.5M
2022-06-21 112.79 113.95 110.76 111.49 0.6M
2022-06-17 104.84 111.20 104.45 110.64 1.9M
2022-06-16 110.80 110.93 103.44 104.77 1.1M
2022-06-15 115.90 117.08 111.62 113.40 0.7M
2022-06-14 111.72 116.08 110.97 115.07 0.8M
2022-06-13 117.75 118.11 110.52 111.41 0.9M
2022-06-10 121.03 126.14 118.43 120.12 1.0M
2022-06-09 121.70 124.47 120.52 122.76 0.4M
2022-06-08 122.00 123.93 121.08 121.34 0.4M
2022-06-07 120.73 123.14 119.03 122.41 0.5M
2022-06-06 121.60 124.79 118.77 122.78 0.6M
2022-06-03 119.08 121.42 117.67 121.20 0.6M
2022-06-02 121.21 122.82 120.08 120.80 0.5M
2022-06-01 120.48 121.38 117.19 120.88 0.5M
2022-05-31 121.79 121.90 117.72 119.56 0.8M
2022-05-27 118.36 122.23 118.36 122.13 0.9M
2022-05-26 116.00 118.93 114.08 118.36 0.7M
2022-05-25 108.55 115.44 108.55 114.84 0.8M
2022-05-24 109.99 110.51 107.53 110.20 0.9M
2022-05-23 109.07 109.07 105.48 107.41 0.7M
2022-05-20 110.01 110.66 102.53 108.39 1.2M
2022-05-19 109.24 110.99 108.00 109.76 0.8M
2022-05-18 120.32 120.34 109.15 110.39 1.1M
2022-05-17 123.04 124.67 120.71 122.66 0.5M
2022-05-16 122.56 124.55 120.81 122.19 0.7M
2022-05-13 120.23 125.66 119.90 123.68 0.9M
2022-05-12 117.60 120.84 116.31 118.67 1.0M
2022-05-11 118.19 122.18 116.66 118.38 0.9M
2022-05-10 122.09 122.25 114.57 117.43 1.3M
2022-05-09 122.80 124.24 120.46 121.51 0.9M
2022-05-06 123.29 124.98 122.00 123.82 0.8M
2022-05-05 125.88 125.88 121.23 122.86 0.8M
2022-05-04 123.20 126.39 121.84 126.14 0.9M
2022-05-03 119.43 123.58 118.32 123.18 0.9M
2022-05-02 116.42 120.00 115.35 119.74 0.9M
2022-04-29 115.12 117.80 115.06 115.91 0.7M
2022-04-28 114.96 117.05 111.80 116.25 0.8M
2022-04-27 116.95 117.71 112.50 113.81 0.9M
2022-04-26 114.74 117.72 113.81 116.15 1.6M
2022-04-25 106.48 116.19 106.39 115.57 2.1M
2022-04-22 102.09 108.77 99.82 106.37 1.7M
2022-04-21 106.44 107.44 98.93 101.84 2.2M
2022-04-20 110.00 111.65 105.17 105.61 1.0M
2022-04-19 103.51 108.76 103.51 108.64 1.2M
2022-04-18 100.63 103.40 100.04 103.12 0.7M
2022-04-14 101.15 103.08 100.63 101.46 0.6M
2022-04-13 101.13 102.31 98.02 100.46 1.0M
2022-04-12 104.25 107.68 101.22 101.61 0.9M
2022-04-11 102.22 108.32 102.18 104.45 1.1M
2022-04-08 100.07 106.51 99.88 103.36 1.3M
2022-04-07 97.99 100.91 96.56 100.14 1.3M
2022-04-06 97.17 99.84 96.61 97.79 1.3M
2022-04-05 99.49 100.64 97.60 97.94 1.5M
2022-04-04 99.00 101.37 98.63 100.10 1.4M
2022-04-01 100.00 102.55 98.10 98.84 1.4M
2022-03-31 107.70 107.70 99.34 99.58 1.4M
2022-03-30 111.54 111.54 107.85 107.89 0.8M
2022-03-29 111.00 113.08 109.97 112.71 0.6M
2022-03-28 111.69 111.69 108.09 109.69 0.6M
2022-03-25 114.00 114.13 111.37 112.08 0.4M
2022-03-24 115.75 116.52 112.88 113.39 0.5M
2022-03-23 118.08 118.08 115.17 115.91 0.5M
2022-03-22 118.33 119.82 116.02 117.98 0.5M
2022-03-21 118.90 119.82 116.55 117.98 0.5M
2022-03-18 118.79 119.33 115.11 118.45 0.7M
2022-03-17 116.30 118.97 114.69 118.91 0.5M
2022-03-16 116.00 118.98 115.14 117.91 0.6M
2022-03-15 113.07 115.96 113.07 115.24 0.6M
2022-03-14 111.07 114.31 111.00 113.06 0.7M
2022-03-11 110.26 111.97 109.01 110.58 0.5M
2022-03-10 109.00 110.96 108.39 110.49 0.6M
2022-03-09 114.04 115.49 109.95 110.22 0.9M
2022-03-08 109.90 114.84 108.32 111.58 0.9M
2022-03-07 111.78 113.85 108.26 108.85 0.9M
2022-03-04 111.94 116.56 111.20 113.13 0.9M
2022-03-03 119.91 120.24 112.77 113.11 1.2M
2022-03-02 114.38 120.95 114.38 119.83 1.2M
2022-03-01 114.05 114.82 111.65 112.86 0.7M
2022-02-28 110.18 115.13 109.78 114.66 1.1M
2022-02-25 105.92 113.13 105.92 112.77 1.1M
2022-02-24 100.93 106.65 100.00 106.50 0.8M
2022-02-23 106.32 106.42 102.50 104.20 0.8M
2022-02-22 109.48 109.53 105.07 105.34 1.1M
2022-02-18 106.19 110.91 105.28 109.83 1.4M
2022-02-17 112.09 114.50 105.22 106.93 1.7M
2022-02-16 108.69 112.08 108.22 111.12 1.3M
2022-02-15 105.99 109.36 105.74 108.88 0.7M
2022-02-14 104.73 106.33 102.67 104.43 0.8M
2022-02-11 105.75 106.65 104.07 105.09 0.8M
2022-02-10 107.21 107.91 105.03 105.83 0.7M
2022-02-09 108.35 109.93 107.64 108.52 0.6M
2022-02-08 103.63 107.68 103.63 106.31 0.5M
2022-02-07 104.31 105.76 102.61 103.57 0.6M
2022-02-04 106.95 107.49 103.00 104.05 1.0M
2022-02-03 107.88 109.81 107.22 107.36 0.5M
2022-02-02 109.22 109.94 105.87 108.33 0.7M
2022-02-01 108.89 110.39 106.32 108.67 0.4M
2022-01-31 107.40 109.11 107.15 109.00 0.6M
2022-01-28 105.50 108.07 104.78 107.97 0.6M
2022-01-27 107.65 108.93 104.43 104.62 0.7M
2022-01-26 111.21 111.21 106.70 107.46 1.0M
2022-01-25 111.37 111.37 108.44 110.09 1.0M
2022-01-24 103.60 112.92 102.33 112.48 1.5M
2022-01-21 104.50 106.20 102.83 104.98 1.7M
2022-01-20 106.61 110.22 104.72 105.07 1.4M
2022-01-19 109.17 110.08 106.58 106.83 1.0M
2022-01-18 110.88 113.07 108.35 109.52 0.9M
2022-01-14 110.42 111.70 108.01 109.90 0.8M
2022-01-13 113.23 114.01 111.45 111.61 0.4M
2022-01-12 114.24 114.90 111.22 112.54 0.9M
2022-01-11 116.42 116.44 112.13 114.18 0.6M
2022-01-10 112.63 116.53 111.03 116.36 0.7M
2022-01-07 111.97 114.92 111.39 112.61 0.5M
2022-01-06 112.02 113.23 109.83 112.28 0.5M
2022-01-05 114.89 115.52 111.13 111.23 0.6M
2022-01-04 115.38 117.35 114.14 114.58 0.6M
2022-01-03 117.33 118.39 113.35 114.05 0.4M