世邦魏理仕

CBRE
🏛️ 美国 →
157.56
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
2025-09-30 159.14 159.14 155.60 157.56 1.6M
2025-09-29 158.68 159.62 157.58 158.96 1.4M
2025-09-26 156.87 158.13 155.48 158.00 1.4M
2025-09-25 156.01 157.35 155.08 156.30 1.3M
2025-09-24 162.73 163.21 156.62 157.12 2.2M
2025-09-23 162.44 164.50 161.66 163.09 1.2M
2025-09-22 163.26 164.52 161.88 162.61 1.2M
2025-09-19 165.86 166.36 163.66 164.14 2.9M
2025-09-18 164.07 166.39 164.07 165.73 1.1M
2025-09-17 164.13 166.32 163.64 164.33 1.6M
2025-09-16 165.71 165.93 162.31 162.84 1.5M
2025-09-15 163.73 166.09 163.39 165.56 1.4M
2025-09-12 165.22 166.48 163.75 164.02 0.9M
2025-09-11 163.35 167.56 162.50 165.90 1.6M
2025-09-10 162.33 163.81 161.37 162.62 1.5M
2025-09-09 163.07 163.52 161.61 162.09 1.4M
2025-09-08 162.56 163.74 161.21 163.52 1.3M
2025-09-05 163.66 165.09 162.07 164.38 1.3M
2025-09-04 160.14 161.88 159.40 161.69 1.2M
2025-09-03 158.77 159.49 156.17 159.13 2.1M
2025-09-02 159.28 160.21 158.39 159.56 1.9M
2025-08-29 162.27 163.33 161.51 162.12 1.4M
2025-08-28 163.63 163.66 161.53 161.99 1.7M
2025-08-27 162.77 164.10 162.20 163.04 1.5M
2025-08-26 164.59 165.05 162.35 163.42 2.9M
2025-08-25 164.13 165.41 163.52 164.98 1.3M
2025-08-22 160.12 164.89 159.16 164.41 1.8M
2025-08-21 159.39 160.42 158.85 159.12 1.5M
2025-08-20 159.51 161.81 158.77 160.84 1.5M
2025-08-19 158.27 159.99 157.65 159.98 1.1M
2025-08-18 158.52 159.49 156.91 157.84 1.1M
2025-08-15 158.99 160.29 157.58 158.93 1.6M
2025-08-14 157.62 158.85 157.23 158.54 1.0M
2025-08-13 157.60 159.93 157.05 159.66 1.7M
2025-08-12 154.42 156.18 154.02 156.12 1.2M
2025-08-11 154.66 156.15 153.25 153.49 1.4M
2025-08-08 154.87 156.13 154.61 155.40 1.0M
2025-08-07 157.34 157.34 154.02 154.36 1.4M
2025-08-06 155.85 157.03 154.54 155.88 1.6M
2025-08-05 156.57 157.31 155.07 156.47 2.0M
2025-08-04 155.03 156.61 154.74 156.03 1.8M
2025-08-01 154.86 154.96 152.25 153.94 1.8M
2025-07-31 156.83 157.77 155.40 155.74 1.9M
2025-07-30 157.62 159.80 156.15 157.37 3.3M
2025-07-29 152.73 161.03 152.73 158.05 4.9M
2025-07-28 147.19 148.50 146.36 146.56 2.0M
2025-07-25 145.40 147.98 143.91 147.57 1.2M
2025-07-24 143.94 146.24 143.34 144.59 1.8M
2025-07-23 144.09 144.93 143.35 144.63 1.1M
2025-07-22 142.19 143.50 140.62 143.07 1.3M
2025-07-21 140.61 143.50 139.81 141.44 1.4M
2025-07-18 139.43 140.00 138.65 139.47 1.0M
2025-07-17 138.51 139.65 137.75 138.77 1.1M
2025-07-16 137.95 138.86 135.44 138.35 1.6M
2025-07-15 141.23 141.50 136.93 137.04 2.0M
2025-07-14 140.44 141.62 140.03 141.02 0.8M
2025-07-11 139.53 140.69 139.21 140.50 1.0M
2025-07-10 139.84 142.46 139.44 141.21 0.9M
2025-07-09 141.27 141.54 139.28 139.75 1.4M
2025-07-08 142.15 143.47 139.89 139.89 1.6M
2025-07-07 142.33 143.29 141.27 142.54 1.1M
2025-07-03 143.00 144.15 141.64 143.18 0.7M
2025-07-02 141.23 142.59 140.90 142.51 1.0M
2025-07-01 139.47 142.21 138.60 141.62 1.3M
2025-06-30 139.90 140.54 138.43 140.12 1.9M
2025-06-27 138.18 140.59 138.08 139.38 2.7M
2025-06-26 136.12 138.37 134.35 138.09 2.0M
2025-06-25 137.87 138.60 135.17 135.22 1.3M
2025-06-24 139.49 140.25 138.10 139.13 1.4M
2025-06-23 133.65 138.76 132.66 138.60 1.2M
2025-06-20 135.00 135.79 133.27 133.89 2.1M
2025-06-18 132.40 134.60 132.07 133.47 1.2M
2025-06-17 133.66 134.34 131.59 132.26 1.2M
2025-06-16 134.00 135.87 133.30 134.10 1.2M
2025-06-13 133.18 134.42 132.42 132.97 1.1M
2025-06-12 134.54 136.89 133.75 135.52 1.5M
2025-06-11 133.53 134.87 133.03 133.83 1.8M
2025-06-10 129.62 133.01 129.20 132.85 1.8M
2025-06-09 129.06 130.29 127.84 128.84 1.2M
2025-06-06 129.02 129.48 127.90 128.57 0.8M
2025-06-05 127.41 128.78 126.72 127.64 1.2M
2025-06-04 125.15 127.87 124.24 127.41 1.5M
2025-06-03 123.87 125.09 123.17 124.94 2.0M
2025-06-02 124.15 124.67 121.83 124.56 1.1M
2025-05-30 123.89 125.25 123.08 125.02 5.4M
2025-05-29 124.42 125.19 122.65 124.67 1.6M
2025-05-28 124.11 124.53 122.82 123.68 1.2M
2025-05-27 120.60 124.07 120.60 123.91 2.6M
2025-05-23 119.44 122.17 118.81 121.13 2.1M
2025-05-22 120.50 121.64 118.99 120.43 2.8M
2025-05-21 126.60 127.07 120.79 120.87 2.6M
2025-05-20 129.46 130.05 127.63 128.32 1.8M
2025-05-19 129.10 131.25 128.91 130.49 1.8M
2025-05-16 130.89 131.75 129.92 131.61 1.3M
2025-05-15 128.72 130.54 127.99 130.27 1.2M
2025-05-14 131.16 131.93 128.60 129.06 2.0M
2025-05-13 133.04 133.04 131.04 131.36 1.7M
2025-05-12 130.86 133.80 130.86 132.69 2.2M
2025-05-09 125.51 126.97 125.51 126.59 1.3M
2025-05-08 126.65 127.35 124.71 125.53 1.3M
2025-05-07 124.03 125.94 123.93 125.01 1.1M
2025-05-06 123.94 125.44 123.35 123.88 1.0M
2025-05-05 125.91 127.23 125.31 125.96 1.3M
2025-05-02 126.05 127.33 124.70 126.57 1.2M
2025-05-01 122.86 125.64 122.07 123.52 1.6M
2025-04-30 119.66 122.38 118.58 122.18 1.7M
2025-04-29 120.78 122.24 119.51 121.75 1.4M
2025-04-28 120.48 122.51 120.00 121.36 1.3M
2025-04-25 121.64 122.74 120.38 120.73 1.7M
2025-04-24 118.79 126.77 117.98 122.88 3.2M
2025-04-23 122.36 125.95 120.99 122.05 3.4M
2025-04-22 117.30 118.69 116.52 118.19 1.6M
2025-04-21 116.63 117.15 113.74 115.56 2.8M
2025-04-17 116.82 119.33 116.48 117.62 2.0M
2025-04-16 117.76 119.56 115.54 117.21 1.9M
2025-04-15 119.37 120.64 118.43 118.68 1.7M
2025-04-14 118.49 119.67 116.49 119.01 1.8M
2025-04-11 115.72 117.17 112.54 115.95 2.6M
2025-04-10 118.14 119.00 113.25 116.65 2.6M
2025-04-09 110.49 122.24 108.45 121.27 4.8M
2025-04-08 121.45 123.03 111.59 113.94 2.7M
2025-04-07 116.02 121.79 112.52 117.15 2.9M
2025-04-04 118.30 120.88 114.46 118.08 2.5M
2025-04-03 129.09 130.86 123.60 123.84 2.7M
2025-04-02 128.94 133.71 128.94 133.29 1.2M
2025-04-01 131.25 131.72 128.29 131.01 1.4M
2025-03-31 127.70 131.46 127.08 130.78 2.4M
2025-03-28 131.66 133.22 128.59 129.46 1.2M
2025-03-27 132.26 133.58 130.61 131.52 1.8M
2025-03-26 134.19 135.17 132.20 132.62 1.1M
2025-03-25 133.82 135.33 132.47 133.77 1.4M
2025-03-24 132.25 134.48 131.11 133.87 1.3M
2025-03-21 128.74 129.94 126.87 129.78 3.5M
2025-03-20 127.88 131.59 127.31 130.13 1.4M
2025-03-19 126.98 129.66 126.12 128.73 2.3M
2025-03-18 127.11 128.73 125.83 126.31 1.7M
2025-03-17 125.69 129.49 125.28 128.70 1.5M
2025-03-14 123.47 125.63 121.85 125.58 2.1M
2025-03-13 126.56 127.64 121.00 121.79 2.1M
2025-03-12 128.74 129.29 127.00 127.24 2.3M
2025-03-11 126.31 128.02 124.16 125.83 2.8M
2025-03-10 128.87 129.24 124.53 125.92 2.6M
2025-03-07 134.00 134.14 127.00 130.46 2.6M
2025-03-06 140.30 140.67 133.25 133.66 2.0M
2025-03-05 138.58 142.92 138.07 142.30 2.1M
2025-03-04 139.81 141.29 136.21 139.59 2.4M
2025-03-03 141.50 142.83 139.49 140.62 1.4M
2025-02-28 141.17 141.95 139.59 141.94 2.0M
2025-02-27 140.64 142.50 139.08 139.78 1.6M
2025-02-26 139.13 141.33 138.42 140.68 1.7M
2025-02-25 139.00 140.21 137.70 138.70 2.7M
2025-02-24 137.16 139.21 136.15 137.89 1.9M
2025-02-21 141.59 141.87 135.19 135.78 1.5M
2025-02-20 143.79 143.79 140.52 141.67 1.5M
2025-02-19 143.43 143.90 140.54 143.68 1.5M
2025-02-18 143.40 144.49 141.19 143.80 1.8M
2025-02-14 142.60 145.59 140.77 143.73 2.1M
2025-02-13 136.04 144.31 136.04 143.13 3.0M
2025-02-12 138.65 141.24 137.52 140.65 2.0M
2025-02-11 142.50 143.37 141.00 141.79 1.3M
2025-02-10 143.56 145.35 142.15 143.86 2.2M
2025-02-07 144.22 145.27 142.74 142.77 1.2M
2025-02-06 147.40 147.75 143.21 144.58 2.0M
2025-02-05 145.35 147.44 144.00 147.13 1.7M
2025-02-04 142.31 144.32 141.77 143.87 1.5M
2025-02-03 142.19 143.69 139.83 142.57 1.8M
2025-01-31 144.67 147.10 144.38 144.74 2.5M
2025-01-30 144.08 146.83 142.64 144.65 2.0M
2025-01-29 143.09 143.73 141.36 141.64 2.6M
2025-01-28 142.87 143.69 142.03 142.60 2.0M
2025-01-27 140.55 143.57 140.28 143.12 1.5M
2025-01-24 139.95 141.77 138.31 141.13 1.6M
2025-01-23 139.21 141.35 138.74 141.02 1.7M
2025-01-22 140.46 141.25 138.92 139.44 2.2M
2025-01-21 138.83 141.13 138.50 140.94 2.0M
2025-01-17 135.71 137.25 134.41 136.91 2.1M
2025-01-16 131.00 135.44 130.76 134.75 1.7M
2025-01-15 131.88 132.80 130.29 131.30 2.1M
2025-01-14 126.69 127.14 124.19 124.91 1.5M
2025-01-13 123.00 123.65 121.24 123.56 1.9M
2025-01-10 127.00 127.37 120.26 123.67 2.8M
2025-01-08 128.65 130.00 127.44 129.78 1.6M
2025-01-07 132.56 133.57 128.34 128.64 1.7M
2025-01-06 131.55 133.92 131.38 132.39 1.5M
2025-01-03 130.19 131.88 129.47 131.50 1.2M
2025-01-02 132.02 132.20 128.78 129.90 1.2M