阿瓦隆湾社区物产公司

AVB
🏛️ 美国 →
193.26
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
2024-12-31 220.16 220.79 217.83 219.97 0.6M
2024-12-30 220.21 220.31 217.28 219.79 0.3M
2024-12-27 221.19 223.74 220.36 221.18 0.4M
2024-12-26 223.28 223.60 222.29 223.31 0.6M
2024-12-24 221.65 223.54 221.24 223.28 0.3M
2024-12-23 220.59 222.38 220.03 221.67 0.6M
2024-12-20 217.02 224.12 216.83 222.17 2.1M
2024-12-19 220.94 222.82 216.52 217.16 0.8M
2024-12-18 226.28 228.58 219.66 219.83 0.9M
2024-12-17 228.30 229.38 225.52 226.94 0.8M
2024-12-16 226.89 230.23 225.62 227.50 0.5M
2024-12-13 227.85 228.26 225.70 226.42 0.3M
2024-12-12 226.36 231.21 225.70 227.93 0.5M
2024-12-11 225.87 227.76 224.81 226.16 0.7M
2024-12-10 227.54 228.85 223.60 225.05 0.6M
2024-12-09 226.39 227.57 224.56 226.99 0.6M
2024-12-06 227.30 227.55 225.78 226.55 0.4M
2024-12-05 226.11 227.46 225.50 226.40 0.3M
2024-12-04 228.56 228.60 227.06 227.80 0.4M
2024-12-03 230.88 231.17 228.22 228.42 0.4M
2024-12-02 234.09 234.54 230.07 230.80 0.7M
2024-11-29 238.22 239.18 235.16 235.35 0.6M
2024-11-27 237.26 239.29 236.73 237.81 0.5M
2024-11-26 233.45 236.49 233.04 235.39 0.7M
2024-11-25 233.49 236.16 231.68 232.90 1.0M
2024-11-22 230.41 233.52 229.54 231.94 0.3M
2024-11-21 229.12 232.01 227.88 230.63 0.5M
2024-11-20 228.12 229.97 226.28 228.14 0.4M
2024-11-19 228.30 229.76 226.69 229.38 0.5M
2024-11-18 228.57 230.74 228.27 229.22 0.5M
2024-11-15 227.00 230.10 225.87 229.41 0.6M
2024-11-14 231.81 234.77 227.46 227.93 0.6M
2024-11-13 232.23 234.12 232.23 233.11 0.5M
2024-11-12 231.28 232.50 230.00 230.21 0.4M
2024-11-11 233.75 235.08 232.05 232.21 0.6M
2024-11-08 229.46 235.44 228.81 233.75 0.8M
2024-11-07 225.02 228.74 224.29 228.04 0.7M
2024-11-06 231.02 231.02 223.04 224.93 0.9M
2024-11-05 220.51 226.44 218.58 226.38 0.8M
2024-11-04 217.01 219.04 216.28 218.50 0.6M
2024-11-01 220.91 223.00 216.19 216.28 0.9M
2024-10-31 225.26 226.11 220.61 221.61 1.7M
2024-10-30 227.50 229.07 225.77 227.76 0.7M
2024-10-29 228.44 229.54 226.16 227.62 0.7M
2024-10-28 227.71 229.17 227.12 228.80 0.6M
2024-10-25 229.85 230.00 226.07 226.35 0.7M
2024-10-24 230.85 231.38 228.70 229.77 0.6M
2024-10-23 224.80 230.31 224.80 229.54 0.7M
2024-10-22 223.79 225.78 223.75 224.72 0.5M
2024-10-21 226.31 226.54 222.90 224.15 0.6M
2024-10-18 226.03 227.72 225.33 227.14 0.5M
2024-10-17 225.77 226.14 223.44 225.47 0.6M
2024-10-16 224.34 225.95 223.58 225.69 0.6M
2024-10-15 222.88 226.24 222.30 223.64 0.8M
2024-10-14 219.62 222.32 218.49 221.63 0.5M
2024-10-11 218.26 219.91 217.15 219.62 0.4M
2024-10-10 217.94 219.66 216.09 216.90 0.5M
2024-10-09 218.97 218.97 216.27 218.47 0.5M
2024-10-08 219.41 219.72 216.71 218.50 0.5M
2024-10-07 219.71 219.71 216.93 218.00 0.5M
2024-10-04 219.39 221.56 218.15 221.02 0.4M
2024-10-03 223.10 223.32 220.26 220.70 0.4M
2024-10-02 220.69 223.33 220.07 223.10 1.1M
2024-10-01 225.23 226.25 221.57 222.19 0.9M
2024-09-30 223.00 225.53 221.96 225.25 1.2M
2024-09-27 227.59 228.01 224.99 225.23 0.9M
2024-09-26 229.55 229.77 225.73 226.53 0.8M
2024-09-25 231.35 231.97 228.12 229.65 0.7M
2024-09-24 231.16 232.38 230.09 230.15 0.6M
2024-09-23 232.00 233.84 231.23 233.17 0.7M
2024-09-20 229.66 230.80 228.54 230.06 1.7M
2024-09-19 231.89 231.89 228.56 230.55 0.7M
2024-09-18 231.58 233.52 229.53 230.41 0.6M
2024-09-17 232.86 234.45 230.35 230.79 0.9M
2024-09-16 235.82 236.26 232.42 232.86 0.7M
2024-09-13 232.80 234.80 231.00 234.75 0.6M
2024-09-12 230.24 232.33 228.66 231.70 1.0M
2024-09-11 227.46 230.31 224.85 229.95 0.9M
2024-09-10 226.12 229.61 225.24 229.36 0.8M
2024-09-09 224.60 226.06 223.04 225.49 1.7M
2024-09-06 222.46 223.82 220.50 223.60 1.9M
2024-09-05 229.10 230.02 225.62 226.52 0.6M
2024-09-04 227.49 230.04 225.56 227.16 0.7M
2024-09-03 224.68 228.34 224.23 227.14 0.9M
2024-08-30 223.94 226.18 222.74 225.73 0.9M
2024-08-29 222.61 223.95 222.00 223.15 0.5M
2024-08-28 221.94 224.23 221.73 223.07 0.6M
2024-08-27 218.59 221.57 217.44 221.41 0.5M
2024-08-26 222.97 222.97 219.27 219.92 0.5M
2024-08-23 218.92 221.92 217.84 221.73 0.4M
2024-08-22 217.11 218.14 216.14 218.02 0.4M
2024-08-21 216.21 217.30 215.18 217.04 0.5M
2024-08-20 216.42 216.86 215.34 216.58 0.4M
2024-08-19 215.94 217.13 215.37 216.04 0.4M
2024-08-16 214.22 215.75 213.20 215.21 1.6M
2024-08-15 213.50 215.82 212.21 214.68 0.7M
2024-08-14 211.79 214.50 211.50 213.52 0.6M
2024-08-13 211.14 212.84 210.42 211.75 0.6M
2024-08-12 210.02 210.05 207.96 209.36 0.6M
2024-08-09 208.39 210.99 207.40 210.46 0.4M
2024-08-08 207.41 210.34 206.11 208.39 0.6M
2024-08-07 209.62 211.86 207.26 207.90 0.8M
2024-08-06 203.80 209.96 203.61 209.16 0.8M
2024-08-05 208.92 211.09 203.65 204.07 1.2M
2024-08-02 214.26 218.79 208.25 210.02 1.1M
2024-08-01 209.35 213.89 208.67 213.03 1.0M
2024-07-31 205.75 208.13 204.54 204.92 0.9M
2024-07-30 208.90 209.19 204.00 206.14 0.8M
2024-07-29 206.38 209.14 205.27 208.32 0.4M
2024-07-26 203.11 207.76 202.11 206.48 0.4M
2024-07-25 206.47 208.74 201.72 202.83 0.5M
2024-07-24 208.50 209.27 205.32 206.06 0.4M
2024-07-23 209.07 209.51 207.70 208.19 0.4M
2024-07-22 207.33 210.00 206.62 209.27 0.4M
2024-07-19 210.01 210.01 206.65 207.37 0.4M
2024-07-18 206.94 211.20 206.44 208.65 0.4M
2024-07-17 205.50 209.00 204.95 208.01 0.5M
2024-07-16 203.72 206.01 202.68 205.51 0.5M
2024-07-15 203.08 205.33 201.46 203.21 0.5M
2024-07-12 203.79 203.79 200.85 201.91 0.7M
2024-07-11 206.45 207.87 202.31 202.86 0.6M
2024-07-10 205.00 205.04 202.35 203.72 0.8M
2024-07-09 203.18 205.40 202.00 203.82 0.6M
2024-07-08 203.48 203.98 202.09 203.12 0.8M
2024-07-05 201.11 203.31 200.21 203.27 0.5M
2024-07-03 204.65 204.92 200.94 200.95 0.4M
2024-07-02 204.72 205.26 203.40 204.20 0.8M
2024-07-01 206.41 206.55 204.22 204.32 0.7M
2024-06-28 206.05 208.45 203.94 206.89 1.1M
2024-06-27 204.65 206.38 203.73 206.30 0.7M
2024-06-26 203.01 205.38 201.96 203.88 0.9M
2024-06-25 206.43 207.02 203.41 204.29 0.5M
2024-06-24 204.68 208.12 203.59 206.41 0.9M
2024-06-21 204.21 204.21 201.01 203.89 1.3M
2024-06-20 201.69 202.46 200.70 201.93 0.6M
2024-06-18 202.03 203.00 200.85 202.40 0.5M
2024-06-17 199.95 202.12 198.71 201.60 0.5M
2024-06-14 199.26 201.96 198.42 201.89 0.4M
2024-06-13 199.30 200.35 198.02 199.91 0.6M
2024-06-12 200.47 201.14 198.00 198.76 0.4M
2024-06-11 198.79 199.31 196.60 197.20 0.5M
2024-06-10 197.20 200.51 196.87 199.34 0.6M
2024-06-07 195.74 198.35 195.74 197.21 0.6M
2024-06-06 197.46 199.03 196.81 198.27 0.4M
2024-06-05 196.60 198.54 194.76 198.48 0.4M
2024-06-04 194.38 197.99 194.38 196.93 0.6M
2024-06-03 194.14 195.73 193.02 194.46 0.8M
2024-05-31 191.39 193.15 190.00 192.68 1.5M
2024-05-30 189.79 190.67 189.00 189.98 0.7M
2024-05-29 189.49 189.57 186.18 188.59 0.7M
2024-05-28 196.41 196.94 192.13 192.25 0.5M
2024-05-24 195.05 195.93 194.53 195.34 0.4M
2024-05-23 197.19 197.19 193.67 193.96 0.5M
2024-05-22 198.19 200.69 197.37 197.60 0.6M
2024-05-21 197.61 198.65 197.15 198.47 0.4M
2024-05-20 199.00 199.61 197.02 197.41 0.6M
2024-05-17 198.97 199.54 197.25 198.89 0.4M
2024-05-16 198.28 199.86 197.38 198.05 0.5M
2024-05-15 200.37 200.71 197.72 198.46 0.8M
2024-05-14 198.35 198.90 196.76 197.49 0.5M
2024-05-13 196.34 198.60 196.34 196.99 0.3M
2024-05-10 197.84 198.00 196.46 196.89 0.3M
2024-05-09 195.51 197.35 194.60 197.14 0.4M
2024-05-08 195.81 196.66 194.45 194.90 0.4M
2024-05-07 196.54 196.74 195.14 195.89 0.5M
2024-05-06 193.66 196.18 192.69 195.18 0.5M
2024-05-03 194.48 195.44 191.50 192.81 0.6M
2024-05-02 189.14 193.71 187.93 192.45 0.8M
2024-05-01 188.66 191.03 187.38 187.93 0.7M
2024-04-30 189.43 191.33 188.89 189.57 0.8M
2024-04-29 193.03 193.29 190.31 191.02 0.9M
2024-04-26 193.80 196.07 191.23 191.45 0.9M
2024-04-25 190.29 191.68 188.94 191.32 1.1M
2024-04-24 187.01 192.50 186.34 191.34 0.9M
2024-04-23 187.08 189.82 187.08 188.66 0.7M
2024-04-22 184.59 187.67 183.92 186.87 0.6M
2024-04-19 183.07 184.56 182.82 184.13 0.5M
2024-04-18 181.47 182.79 180.17 182.02 0.7M
2024-04-17 179.73 182.18 178.29 180.95 0.8M
2024-04-16 179.95 180.21 177.40 178.98 0.9M
2024-04-15 185.08 185.08 179.77 180.72 0.7M
2024-04-12 185.38 185.86 182.73 183.78 1.4M
2024-04-11 187.26 187.73 183.85 185.95 1.0M
2024-04-10 184.27 186.42 183.35 186.10 1.0M
2024-04-09 186.85 188.95 186.85 188.86 0.9M
2024-04-08 182.69 186.71 181.79 186.18 0.6M
2024-04-05 179.40 181.81 179.21 181.08 0.4M
2024-04-04 182.05 183.04 179.60 180.17 0.4M
2024-04-03 179.25 180.65 178.31 180.17 0.5M
2024-04-02 180.09 180.93 178.80 179.85 0.6M
2024-04-01 185.33 185.33 181.22 181.32 0.5M
2024-03-28 184.81 186.72 184.81 185.56 0.7M
2024-03-27 180.92 183.99 180.44 183.69 1.0M
2024-03-26 182.43 182.56 180.65 180.67 0.6M
2024-03-25 184.19 184.19 181.83 182.01 0.5M
2024-03-22 185.11 185.40 182.69 183.17 0.5M
2024-03-21 184.52 186.22 183.18 184.79 0.6M
2024-03-20 180.81 184.14 179.88 183.68 0.8M
2024-03-19 182.88 183.47 181.35 182.16 0.4M
2024-03-18 184.05 184.66 182.12 182.55 0.8M
2024-03-15 179.95 184.48 179.95 183.82 1.3M
2024-03-14 185.35 185.35 180.93 182.38 0.6M
2024-03-13 184.04 186.92 183.96 186.24 0.7M
2024-03-12 183.95 185.43 182.44 183.83 0.6M
2024-03-11 186.95 187.32 184.63 184.69 0.5M
2024-03-08 186.37 187.04 184.35 186.95 0.8M
2024-03-07 185.10 186.41 183.88 185.03 0.7M
2024-03-06 184.83 184.84 182.65 184.24 0.8M
2024-03-05 184.11 185.44 182.82 183.74 0.7M
2024-03-04 178.67 185.29 178.39 185.17 0.9M
2024-03-01 176.04 178.49 174.46 178.14 0.8M
2024-02-29 177.94 178.89 175.96 177.03 1.4M
2024-02-28 173.30 177.60 172.85 176.37 0.8M
2024-02-27 174.81 176.00 173.76 174.37 0.7M
2024-02-26 175.57 176.74 173.00 173.62 0.6M
2024-02-23 175.99 176.38 175.05 175.40 0.6M
2024-02-22 178.31 178.40 176.04 176.12 0.8M
2024-02-21 176.69 178.71 176.28 178.27 0.5M
2024-02-20 176.32 178.16 175.11 176.34 0.7M
2024-02-16 175.91 177.87 175.59 177.12 0.6M
2024-02-15 173.54 177.98 173.54 177.80 0.7M
2024-02-14 173.03 174.32 172.16 173.21 0.8M
2024-02-13 171.60 172.28 169.37 172.11 0.8M
2024-02-12 174.88 175.67 173.43 174.36 0.6M
2024-02-09 174.16 174.63 173.18 174.63 0.8M
2024-02-08 173.25 174.78 172.87 174.53 0.8M
2024-02-07 172.90 173.81 170.95 173.42 1.0M
2024-02-06 170.00 172.97 170.00 172.75 1.3M
2024-02-05 172.82 173.41 169.87 169.99 0.9M
2024-02-02 176.01 177.19 173.31 175.06 1.4M
2024-02-01 172.31 178.68 172.00 178.15 1.7M
2024-01-31 180.08 182.73 177.84 179.01 1.5M
2024-01-30 177.52 179.59 177.03 178.44 0.7M
2024-01-29 177.59 179.08 176.72 178.28 0.7M
2024-01-26 177.03 177.65 175.37 177.50 0.8M
2024-01-25 177.78 178.12 175.42 176.12 1.0M
2024-01-24 181.03 181.03 175.87 176.03 0.9M
2024-01-23 181.51 182.03 178.09 179.59 0.6M
2024-01-22 180.96 182.24 179.13 181.22 0.7M
2024-01-19 177.50 180.92 177.01 180.43 1.0M
2024-01-18 177.78 178.96 176.14 177.50 1.0M
2024-01-17 177.45 180.56 175.10 178.38 1.4M
2024-01-16 181.62 182.26 179.33 180.15 0.9M
2024-01-12 184.70 185.65 182.29 182.54 1.0M
2024-01-11 182.51 184.14 181.79 182.75 1.0M
2024-01-10 184.09 184.50 182.96 183.71 0.8M
2024-01-09 182.72 184.24 181.65 183.11 0.8M
2024-01-08 182.08 185.14 182.08 184.54 0.8M
2024-01-05 181.64 184.33 181.54 182.67 0.7M
2024-01-04 182.97 184.57 182.26 183.59 0.7M
2024-01-03 186.88 186.88 182.83 183.29 1.1M
2024-01-02 185.77 188.27 185.76 188.17 0.8M