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
2023-12-29 150.98 151.99 149.52 150.18 0.3M
2023-12-28 150.34 151.69 150.14 151.50 0.2M
2023-12-27 151.60 152.37 150.25 151.11 0.2M
2023-12-26 151.00 153.00 150.52 152.22 0.2M
2023-12-22 151.17 152.44 149.71 150.88 0.3M
2023-12-21 152.03 154.38 151.02 152.00 0.5M
2023-12-20 149.82 152.04 147.85 147.89 0.3M
2023-12-19 147.72 150.91 147.72 150.82 0.3M
2023-12-18 148.50 149.52 146.71 146.94 0.5M
2023-12-15 149.43 149.43 146.20 147.61 0.7M
2023-12-14 143.54 149.54 143.54 149.11 0.7M
2023-12-13 133.66 140.21 133.01 140.14 0.8M
2023-12-12 135.63 135.73 133.84 133.90 0.4M
2023-12-11 136.73 137.98 135.11 136.26 0.3M
2023-12-08 136.48 138.36 135.50 136.10 0.2M
2023-12-07 135.91 136.76 134.42 136.39 0.4M
2023-12-06 136.61 140.16 134.83 135.35 0.4M
2023-12-05 137.55 137.55 134.23 135.19 0.5M
2023-12-04 139.57 141.50 138.04 139.12 0.4M
2023-12-01 135.29 140.22 135.04 140.13 0.4M
2023-11-30 134.82 135.68 133.23 135.27 0.5M
2023-11-29 134.55 137.00 133.97 134.13 0.7M
2023-11-28 131.34 134.46 130.35 132.58 0.5M
2023-11-27 134.02 134.02 130.51 130.67 0.4M
2023-11-24 132.92 135.38 132.75 135.05 0.2M
2023-11-22 133.09 135.60 132.96 133.40 0.3M
2023-11-21 134.12 134.45 132.27 132.76 0.4M
2023-11-20 135.12 137.12 133.84 135.95 0.4M
2023-11-17 133.99 135.73 132.78 135.57 0.5M
2023-11-16 138.79 139.48 129.32 131.97 0.8M
2023-11-15 139.08 142.05 139.08 140.39 0.4M
2023-11-14 137.05 141.81 137.00 138.97 0.4M
2023-11-13 130.42 132.35 130.05 132.34 0.3M
2023-11-10 132.06 133.13 130.04 132.72 0.2M
2023-11-09 135.50 135.60 131.00 131.38 0.4M
2023-11-08 134.99 135.41 133.79 134.37 0.7M
2023-11-07 137.31 137.31 134.60 134.91 0.3M
2023-11-06 139.48 140.83 134.91 136.77 0.4M
2023-11-03 137.43 140.92 136.62 139.96 0.6M
2023-11-02 135.66 137.63 133.71 135.12 0.5M
2023-11-01 129.48 132.95 126.60 132.95 0.7M
2023-10-31 130.28 133.04 128.33 130.08 0.6M
2023-10-30 130.54 131.12 123.81 129.22 1.0M
2023-10-27 135.00 136.00 129.16 130.54 0.9M
2023-10-26 129.33 131.88 128.30 130.42 0.8M
2023-10-25 128.56 128.75 125.58 127.87 0.8M
2023-10-24 129.73 132.35 128.59 129.37 0.8M
2023-10-23 132.66 133.97 131.00 131.37 0.5M
2023-10-20 134.27 134.92 133.04 133.70 0.5M
2023-10-19 137.14 138.08 133.12 133.85 0.4M
2023-10-18 137.09 138.93 135.61 137.45 0.4M
2023-10-17 138.01 140.64 137.09 138.33 0.6M
2023-10-16 137.08 139.76 135.64 138.67 0.5M
2023-10-13 136.63 136.90 133.95 135.11 0.6M
2023-10-12 139.64 139.97 134.05 136.13 0.6M
2023-10-11 143.07 144.60 138.48 139.72 0.4M
2023-10-10 138.35 143.53 137.60 142.61 0.6M
2023-10-09 135.45 138.33 133.88 137.48 0.4M
2023-10-06 135.09 139.69 133.83 136.76 0.5M
2023-10-05 141.08 142.53 134.86 135.30 0.7M
2023-10-04 143.35 144.71 141.31 141.73 0.5M
2023-10-03 144.88 145.92 142.80 143.46 0.4M
2023-10-02 151.02 152.00 145.75 145.98 0.4M
2023-09-29 153.25 154.72 150.80 151.40 0.6M
2023-09-28 146.76 153.85 145.56 152.59 0.7M
2023-09-27 151.49 154.43 151.46 152.66 0.5M
2023-09-26 149.69 151.95 149.02 150.64 0.5M
2023-09-25 150.00 153.50 149.97 151.00 0.5M
2023-09-22 152.81 154.29 149.78 149.88 0.4M
2023-09-21 153.44 154.40 150.15 152.53 0.4M
2023-09-20 155.85 157.45 154.08 154.15 0.3M
2023-09-19 155.84 156.80 153.45 155.43 0.3M
2023-09-18 152.90 156.19 152.83 155.38 0.4M
2023-09-15 158.16 158.36 149.50 152.61 1.8M
2023-09-14 152.86 159.31 152.28 159.22 0.6M
2023-09-13 152.26 153.28 150.12 151.68 0.5M
2023-09-12 150.73 153.34 150.62 151.36 0.4M
2023-09-11 154.30 155.10 149.06 150.80 0.6M
2023-09-08 152.00 154.59 150.99 152.04 0.5M
2023-09-07 156.75 157.13 152.30 152.44 0.5M
2023-09-06 159.23 160.67 154.44 156.45 0.4M
2023-09-05 158.55 160.28 154.36 159.20 0.6M
2023-09-01 158.75 160.98 158.52 160.66 0.2M
2023-08-31 159.12 159.85 156.66 157.09 0.4M
2023-08-30 156.93 160.22 156.86 159.10 0.4M
2023-08-29 155.13 158.28 154.76 157.33 0.3M
2023-08-28 154.16 157.24 153.73 155.18 0.3M
2023-08-25 156.64 157.02 152.42 153.93 0.5M
2023-08-24 159.16 159.24 154.41 155.76 0.5M
2023-08-23 157.03 161.82 156.36 160.85 0.4M
2023-08-22 160.40 161.87 157.93 158.19 0.7M
2023-08-21 158.79 162.01 158.31 160.77 0.8M
2023-08-18 153.80 158.39 153.52 157.98 0.6M
2023-08-17 155.63 156.63 154.32 154.34 0.6M
2023-08-16 157.13 158.42 154.23 154.56 0.4M
2023-08-15 159.89 160.81 156.41 156.64 0.4M
2023-08-14 159.10 160.99 158.31 160.69 0.6M
2023-08-11 153.86 161.27 152.46 160.03 0.8M
2023-08-10 154.41 155.32 152.26 154.25 0.5M
2023-08-09 155.88 156.73 152.77 154.18 0.5M
2023-08-08 154.44 157.31 153.76 155.88 0.4M
2023-08-07 156.58 157.34 155.04 156.52 0.4M
2023-08-04 158.91 158.91 155.93 156.00 0.4M
2023-08-03 157.56 159.82 156.97 159.08 0.4M
2023-08-02 159.42 161.48 157.55 158.54 0.6M
2023-08-01 159.23 161.81 158.77 159.98 0.5M
2023-07-31 157.74 161.00 157.22 160.98 0.6M
2023-07-28 156.70 158.30 154.04 157.80 0.7M
2023-07-27 157.53 159.08 155.22 156.42 0.8M
2023-07-26 152.59 156.45 151.77 156.01 1.0M
2023-07-25 149.79 153.51 149.50 152.43 1.2M
2023-07-24 154.38 155.39 149.39 150.16 1.7M
2023-07-21 175.00 175.00 154.80 155.11 2.7M
2023-07-20 181.46 181.68 176.51 176.92 0.9M
2023-07-19 181.44 182.08 178.55 181.47 0.7M
2023-07-18 176.75 180.91 176.65 179.67 0.6M
2023-07-17 175.65 177.77 174.16 177.07 0.3M
2023-07-14 177.69 178.48 174.84 176.07 0.6M
2023-07-13 177.28 179.50 175.70 178.16 0.7M
2023-07-12 178.92 180.68 177.59 177.90 0.7M
2023-07-11 174.69 178.13 174.18 177.17 0.7M
2023-07-10 170.85 174.24 169.85 173.33 0.7M
2023-07-07 169.00 173.67 169.00 171.34 0.5M
2023-07-06 167.35 170.42 166.39 168.99 0.6M
2023-07-05 166.48 170.48 166.31 167.78 0.8M
2023-07-03 166.90 167.67 165.04 166.51 0.4M
2023-06-30 164.19 165.55 162.62 164.61 0.5M
2023-06-29 164.48 166.27 163.17 163.78 0.5M
2023-06-28 158.76 164.17 158.76 164.08 0.6M
2023-06-27 155.00 159.73 154.13 159.47 0.5M
2023-06-26 154.75 156.54 153.38 155.17 0.6M
2023-06-23 152.79 157.52 152.34 154.61 1.1M
2023-06-22 151.28 154.36 150.15 153.22 0.4M
2023-06-21 150.48 152.68 148.91 151.68 0.5M
2023-06-20 149.13 152.15 148.52 150.02 0.5M
2023-06-16 151.85 153.20 148.34 149.16 1.8M
2023-06-15 147.62 151.82 146.41 151.49 0.6M
2023-06-14 150.86 152.48 145.87 148.49 0.6M
2023-06-13 146.96 152.00 145.83 151.42 1.1M
2023-06-12 141.95 143.91 140.00 143.58 0.3M
2023-06-09 145.23 146.16 141.53 141.97 0.4M
2023-06-08 145.12 145.50 142.41 145.23 0.4M
2023-06-07 140.88 145.70 139.98 144.61 0.8M
2023-06-06 136.29 140.50 136.29 140.06 0.5M
2023-06-05 138.56 138.94 134.93 136.66 0.5M
2023-06-02 132.11 140.01 132.11 139.57 0.8M
2023-06-01 130.98 132.85 130.02 131.58 0.5M
2023-05-31 136.70 137.43 129.91 130.92 1.0M
2023-05-30 138.13 141.39 138.13 140.60 0.6M
2023-05-26 136.10 137.82 135.20 137.31 0.3M
2023-05-25 138.04 139.05 133.73 135.86 0.4M
2023-05-24 137.63 137.78 134.27 137.37 0.5M
2023-05-23 133.73 139.18 133.73 136.98 0.5M
2023-05-22 133.93 134.64 133.05 134.09 0.4M
2023-05-19 136.10 136.10 132.27 133.17 0.5M
2023-05-18 134.95 136.43 134.09 136.01 0.4M
2023-05-17 131.95 136.93 131.69 135.01 0.6M
2023-05-16 131.16 132.50 130.01 131.11 0.4M
2023-05-15 131.63 134.29 130.72 133.20 0.4M
2023-05-12 133.62 134.46 130.90 131.86 0.3M
2023-05-11 132.59 134.68 131.52 132.61 0.4M
2023-05-10 136.50 137.20 133.07 133.10 0.7M
2023-05-09 133.90 136.10 133.33 135.13 0.4M
2023-05-08 133.87 135.57 132.50 134.74 0.5M
2023-05-05 130.90 134.18 130.51 133.22 0.6M
2023-05-04 131.08 131.87 128.25 129.42 0.8M
2023-05-03 135.00 137.09 132.16 132.25 0.6M
2023-05-02 136.23 136.70 132.40 134.84 0.6M
2023-05-01 132.56 138.59 131.81 136.99 0.8M
2023-04-28 131.47 132.86 130.47 131.70 0.5M
2023-04-27 128.09 131.86 128.09 131.83 0.4M
2023-04-26 128.81 131.34 128.00 128.46 0.7M
2023-04-25 131.75 132.25 128.86 129.03 0.7M
2023-04-24 132.69 135.05 131.92 132.71 0.6M
2023-04-21 130.46 133.73 127.46 133.37 0.8M
2023-04-20 136.98 137.43 130.63 130.75 1.2M
2023-04-19 135.00 137.18 133.13 136.32 0.9M
2023-04-18 135.84 138.15 135.05 136.77 0.6M
2023-04-17 135.06 136.30 133.21 134.64 0.8M
2023-04-14 133.23 135.67 132.77 134.90 0.8M
2023-04-13 133.09 133.19 129.47 132.54 0.4M
2023-04-12 134.91 134.91 130.80 131.80 0.5M
2023-04-11 130.49 134.93 130.05 133.39 0.7M
2023-04-10 125.92 130.41 124.47 129.00 0.7M
2023-04-06 128.38 128.38 126.14 126.26 0.6M
2023-04-05 129.97 131.16 127.26 128.85 0.8M
2023-04-04 135.31 135.74 130.41 131.33 0.5M
2023-04-03 134.46 136.19 134.11 135.36 0.6M
2023-03-31 132.39 134.42 132.00 134.36 0.5M
2023-03-30 132.17 133.67 131.17 131.43 0.6M
2023-03-29 128.86 130.71 127.89 130.42 0.5M
2023-03-28 127.00 129.78 127.00 128.31 0.6M
2023-03-27 126.27 127.71 125.80 127.42 0.6M
2023-03-24 123.28 125.18 120.85 124.62 0.7M
2023-03-23 127.26 128.57 123.02 124.74 0.8M
2023-03-22 131.11 131.35 126.36 126.39 0.6M
2023-03-21 130.56 132.77 128.92 129.85 0.6M
2023-03-20 128.31 131.94 126.90 127.43 0.9M
2023-03-17 128.45 129.00 125.35 126.55 1.5M
2023-03-16 123.72 130.11 123.30 130.07 1.1M
2023-03-15 123.66 125.73 120.26 125.51 1.4M
2023-03-14 134.74 135.59 126.21 127.37 0.7M
2023-03-13 135.22 135.70 131.23 131.58 1.0M
2023-03-10 139.81 139.81 134.15 138.22 1.1M
2023-03-09 142.42 145.20 140.72 141.03 0.9M
2023-03-08 141.53 144.58 141.00 142.53 0.7M
2023-03-07 139.09 141.75 139.00 140.68 0.8M
2023-03-06 140.55 142.25 138.88 138.99 0.9M
2023-03-03 136.95 140.58 135.85 140.55 0.9M
2023-03-02 136.66 137.06 135.49 136.28 0.5M
2023-03-01 135.46 137.98 134.65 137.24 0.6M
2023-02-28 139.08 140.75 136.47 136.51 0.7M
2023-02-27 141.36 141.75 138.66 139.72 0.5M
2023-02-24 139.36 141.09 137.72 139.25 0.6M
2023-02-23 144.94 145.48 140.37 141.86 0.6M
2023-02-22 144.46 147.50 143.42 143.85 0.7M
2023-02-21 153.39 154.40 143.11 143.38 1.7M
2023-02-17 146.75 158.30 146.02 157.30 3.0M
2023-02-16 138.28 142.36 137.80 141.26 0.9M
2023-02-15 137.32 141.04 135.76 140.49 1.0M
2023-02-14 134.84 140.56 133.68 140.07 0.9M
2023-02-13 133.69 135.81 132.98 135.60 0.5M
2023-02-10 133.22 134.01 132.11 133.85 0.5M
2023-02-09 133.91 136.20 133.03 133.68 0.5M
2023-02-08 133.15 134.54 131.78 133.09 0.6M
2023-02-07 133.32 134.20 131.12 133.16 0.7M
2023-02-06 136.74 137.85 132.81 134.78 0.8M
2023-02-03 136.14 140.52 135.53 136.88 0.7M
2023-02-02 131.49 140.45 130.34 137.88 1.6M
2023-02-01 126.24 130.63 125.53 130.00 0.5M
2023-01-31 124.00 126.73 123.41 126.72 0.6M
2023-01-30 120.48 124.96 120.48 123.19 0.8M
2023-01-27 117.83 121.40 117.06 121.38 0.7M
2023-01-26 116.50 117.59 115.00 117.50 0.4M
2023-01-25 114.44 116.23 113.50 115.74 0.4M
2023-01-24 115.74 115.88 113.51 114.39 0.5M
2023-01-23 114.34 117.30 114.34 115.66 0.7M
2023-01-20 111.29 113.97 111.00 113.78 0.6M
2023-01-19 109.52 110.78 107.70 110.57 0.7M
2023-01-18 111.13 113.81 109.59 110.26 0.7M
2023-01-17 105.41 110.38 104.31 109.88 1.3M
2023-01-13 111.87 113.25 107.82 110.51 1.2M
2023-01-12 116.01 116.50 113.82 115.92 0.6M
2023-01-11 113.44 116.94 113.44 115.47 0.8M
2023-01-10 111.04 113.32 110.98 113.15 0.7M
2023-01-09 111.31 111.89 109.70 110.49 0.8M
2023-01-06 109.98 111.20 108.65 111.00 0.5M
2023-01-05 109.05 109.62 107.64 109.11 0.6M
2023-01-04 107.99 110.65 107.99 110.64 0.8M
2023-01-03 108.42 109.65 106.95 107.22 0.8M