ENG环球

ENGCQ
🏛️ 美国 →
0.01
最后更新: 2025-06-18
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
2021-12-31 10.64 11.12 10.40 10.56 0.1M
2021-12-30 10.56 11.28 10.40 10.80 0.1M
2021-12-29 10.64 10.88 10.24 10.48 0.1M
2021-12-28 11.12 11.32 10.72 10.72 0.0M
2021-12-27 12.16 12.16 10.96 11.12 0.1M
2021-12-23 12.24 12.40 11.92 12.32 0.0M
2021-12-22 12.32 12.56 11.84 12.16 0.1M
2021-12-21 11.68 12.16 11.68 12.08 0.1M
2021-12-20 11.92 12.16 11.44 11.60 0.1M
2021-12-17 12.08 12.80 11.60 12.32 0.1M
2021-12-16 12.64 13.04 12.08 12.16 0.0M
2021-12-15 12.48 12.72 11.28 12.40 0.1M
2021-12-14 12.16 12.56 11.84 11.84 0.1M
2021-12-13 13.04 13.20 12.28 12.48 0.1M
2021-12-10 13.36 13.76 12.80 13.20 0.0M
2021-12-09 13.92 14.00 13.15 13.20 0.1M
2021-12-08 13.52 14.56 13.12 14.16 0.2M
2021-12-07 13.84 14.00 13.44 13.52 0.1M
2021-12-06 12.80 13.52 11.92 13.12 0.2M
2021-12-03 13.52 13.60 12.71 13.04 0.1M
2021-12-02 13.28 14.16 12.64 13.60 0.1M
2021-12-01 15.20 15.60 13.36 13.52 0.1M
2021-11-30 14.88 15.40 14.24 15.04 0.2M
2021-11-29 15.92 16.08 15.36 15.52 0.1M
2021-11-26 15.65 16.00 14.96 15.84 0.1M
2021-11-24 16.24 16.88 15.92 16.48 0.1M
2021-11-23 16.15 16.88 16.00 16.56 0.1M
2021-11-22 17.12 17.12 15.60 16.08 0.1M
2021-11-19 17.92 17.92 16.56 16.64 0.1M
2021-11-18 18.24 18.30 17.24 17.52 0.1M
2021-11-17 18.80 18.96 18.00 18.08 0.1M
2021-11-16 18.72 19.16 18.08 18.96 0.1M
2021-11-15 19.28 19.36 18.64 18.88 0.1M
2021-11-12 19.44 19.56 18.84 19.28 0.1M
2021-11-11 18.88 19.60 18.72 19.20 0.1M
2021-11-10 20.08 20.08 18.24 18.96 0.1M
2021-11-09 20.56 20.80 19.45 20.32 0.2M
2021-11-08 20.24 22.08 20.19 20.56 0.4M
2021-11-05 20.08 20.24 18.96 19.68 0.1M
2021-11-04 19.92 20.08 19.12 19.76 0.1M
2021-11-03 19.44 20.56 19.36 19.52 0.2M
2021-11-02 19.12 19.44 18.40 19.44 0.1M
2021-11-01 18.16 20.32 18.08 19.44 0.6M
2021-10-29 18.08 18.16 17.44 17.92 0.1M
2021-10-28 17.36 19.04 17.29 18.08 0.3M
2021-10-27 18.16 18.16 17.12 17.36 0.1M
2021-10-26 18.72 18.98 17.84 17.84 0.1M
2021-10-25 18.00 18.80 17.68 18.40 0.1M
2021-10-22 19.12 19.12 17.44 18.00 0.2M
2021-10-21 19.28 20.80 18.96 19.20 0.2M
2021-10-20 20.16 20.48 19.20 19.76 0.2M
2021-10-19 19.68 21.36 19.04 20.32 0.6M
2021-10-18 18.72 20.48 18.00 19.36 0.5M
2021-10-15 19.27 19.76 18.56 18.72 0.2M
2021-10-14 20.32 21.04 18.80 19.04 0.3M
2021-10-13 20.32 20.72 19.52 19.76 0.1M
2021-10-12 19.92 21.08 19.48 20.40 0.2M
2021-10-11 20.64 20.88 19.84 20.16 0.2M
2021-10-08 20.56 21.76 19.68 19.84 0.3M
2021-10-07 21.12 22.72 20.80 20.80 0.5M
2021-10-06 21.28 21.92 19.20 20.00 0.5M
2021-10-05 25.36 25.44 20.80 22.64 1.0M
2021-10-04 25.44 29.20 22.88 24.24 2.0M
2021-10-01 21.44 25.92 19.84 25.44 1.4M
2021-09-30 24.08 25.92 20.16 21.36 1.0M
2021-09-29 22.24 26.96 19.44 24.80 2.1M
2021-09-28 22.72 23.83 21.28 21.84 0.7M
2021-09-27 19.28 24.00 19.28 22.64 2.6M
2021-09-24 18.48 20.40 17.44 18.24 0.5M
2021-09-23 16.48 19.76 16.40 19.28 0.6M
2021-09-22 15.92 16.72 15.60 16.08 0.2M
2021-09-21 16.24 16.40 15.68 15.76 0.1M
2021-09-20 16.77 17.12 15.68 16.00 0.2M
2021-09-17 17.20 19.04 16.40 17.68 0.3M
2021-09-16 17.04 18.56 15.60 17.20 0.6M
2021-09-15 15.76 19.04 15.36 17.20 0.7M
2021-09-14 16.08 17.44 15.29 15.44 0.1M
2021-09-13 15.68 16.55 15.37 16.08 0.1M
2021-09-10 16.48 16.48 15.44 15.52 0.0M
2021-09-09 15.84 16.56 15.44 16.32 0.0M
2021-09-08 16.72 16.72 15.44 15.84 0.1M
2021-09-07 16.56 17.20 16.24 16.56 0.1M
2021-09-03 16.96 17.39 16.32 16.80 0.0M
2021-09-02 16.88 17.52 16.88 17.04 0.0M
2021-09-01 16.96 17.52 16.72 16.80 0.1M
2021-08-31 16.80 17.76 16.52 17.20 0.1M
2021-08-30 17.76 17.92 16.32 16.72 0.1M
2021-08-27 16.08 17.52 15.88 17.36 0.1M
2021-08-26 16.24 17.04 15.68 15.84 0.1M
2021-08-25 16.16 16.80 15.76 16.32 0.1M
2021-08-24 15.20 16.64 15.08 16.08 0.1M
2021-08-23 14.48 15.44 14.48 14.88 0.1M
2021-08-20 14.00 14.64 13.92 14.40 0.1M
2021-08-19 14.40 14.80 13.92 14.24 0.1M
2021-08-18 14.96 15.60 14.56 14.64 0.1M
2021-08-17 14.80 15.20 14.24 14.72 0.1M
2021-08-16 15.76 16.24 14.73 14.88 0.1M
2021-08-13 16.56 16.76 15.68 15.76 0.1M
2021-08-12 17.69 18.24 16.24 16.72 0.1M
2021-08-11 18.56 18.80 17.26 17.60 0.1M
2021-08-10 19.36 20.96 18.56 18.80 0.3M
2021-08-09 18.64 19.68 17.52 18.56 0.2M
2021-08-06 16.56 19.28 15.60 19.04 0.5M
2021-08-05 16.21 18.24 16.16 16.56 0.3M
2021-08-04 19.10 19.20 17.84 17.84 0.1M
2021-08-03 19.60 20.08 18.64 19.20 0.1M
2021-08-02 20.24 21.12 19.52 19.52 0.1M
2021-07-30 20.16 20.96 20.00 20.24 0.0M
2021-07-29 20.48 21.44 20.08 20.48 0.1M
2021-07-28 20.08 21.69 19.72 20.48 0.3M
2021-07-27 19.76 20.56 18.72 19.44 0.1M
2021-07-26 19.68 20.64 19.36 20.16 0.1M
2021-07-23 20.56 20.56 19.04 19.84 0.1M
2021-07-22 19.68 21.12 19.37 20.56 0.1M
2021-07-21 21.36 21.68 20.08 20.32 0.2M
2021-07-20 20.12 22.32 19.12 20.88 0.4M
2021-07-19 18.72 20.00 18.24 19.60 0.1M
2021-07-16 20.72 20.96 19.44 19.60 0.1M
2021-07-15 20.80 21.60 20.08 20.64 0.1M
2021-07-14 22.08 22.32 20.88 20.88 0.1M
2021-07-13 21.60 22.16 20.88 21.68 0.1M
2021-07-12 23.20 23.44 21.92 22.16 0.1M
2021-07-09 21.92 23.60 20.88 23.52 0.2M
2021-07-08 20.43 22.30 20.00 21.84 0.2M
2021-07-07 23.36 23.52 21.20 21.76 0.3M
2021-07-06 24.40 25.04 22.72 23.28 0.5M
2021-07-02 24.48 26.80 23.76 25.84 1.3M
2021-07-01 24.40 24.96 23.28 24.80 0.3M
2021-06-30 24.96 25.12 22.80 24.24 0.3M
2021-06-29 27.91 28.60 24.16 24.64 0.5M
2021-06-28 27.84 29.44 27.21 28.00 0.3M
2021-06-25 28.88 29.17 26.96 27.68 0.3M
2021-06-24 26.64 31.04 25.68 28.32 0.9M
2021-06-23 26.56 27.84 25.20 26.64 0.3M
2021-06-22 25.20 28.64 23.20 26.80 1.3M
2021-06-21 22.24 27.59 21.52 25.28 2.0M
2021-06-18 21.36 22.80 21.12 21.12 0.5M
2021-06-17 20.88 21.76 20.60 21.68 0.2M
2021-06-16 21.76 22.00 20.56 21.12 0.2M
2021-06-15 22.48 22.72 20.24 22.16 0.4M
2021-06-14 22.16 22.56 21.04 21.60 0.2M
2021-06-11 22.88 23.04 22.00 22.48 0.2M
2021-06-10 24.48 24.72 21.92 22.64 0.5M
2021-06-09 24.56 25.60 22.64 24.40 1.0M
2021-06-08 22.40 25.28 21.20 23.12 0.5M
2021-06-07 22.40 22.40 21.60 22.00 0.2M
2021-06-04 22.88 22.96 21.12 21.92 0.2M
2021-06-03 22.40 23.60 22.00 22.80 0.3M
2021-06-02 24.17 24.64 22.40 22.80 0.8M
2021-06-01 23.92 30.48 23.60 28.80 3.2M
2021-05-28 22.16 22.64 20.40 20.48 0.1M
2021-05-27 21.12 22.00 20.48 22.00 0.0M
2021-05-26 19.44 20.94 19.44 20.64 0.0M
2021-05-25 21.12 22.57 19.36 19.36 0.2M
2021-05-24 19.60 21.04 18.80 20.80 0.0M
2021-05-21 19.68 20.48 19.36 19.76 0.0M
2021-05-20 19.76 19.92 18.56 19.44 0.0M
2021-05-19 19.20 20.00 18.24 19.60 0.0M
2021-05-18 19.20 21.04 18.63 20.24 0.1M
2021-05-17 18.50 19.12 17.84 19.12 0.0M
2021-05-14 16.96 19.20 16.96 18.56 0.1M
2021-05-13 17.76 18.96 16.08 16.32 0.1M
2021-05-12 18.24 18.96 17.60 17.68 0.0M
2021-05-11 17.04 19.20 16.40 18.56 0.1M
2021-05-10 20.16 20.16 18.40 18.64 0.1M
2021-05-07 18.00 21.52 17.92 20.24 0.1M
2021-05-06 24.24 24.40 18.64 19.20 0.3M
2021-05-05 26.48 27.36 25.36 25.60 0.0M
2021-05-04 26.48 26.72 24.88 26.16 0.0M
2021-05-03 28.00 28.00 26.72 27.04 0.0M
2021-04-30 29.04 29.12 27.36 27.36 0.0M
2021-04-29 30.32 30.32 28.40 29.04 0.0M
2021-04-28 29.52 30.32 28.64 29.92 0.0M
2021-04-27 31.36 31.44 29.28 29.52 0.0M
2021-04-26 30.40 31.04 29.52 30.56 0.1M
2021-04-23 29.36 30.31 28.80 29.60 0.0M
2021-04-22 29.76 30.32 28.00 29.28 0.0M
2021-04-21 25.84 29.20 25.60 28.56 0.0M
2021-04-20 26.40 27.52 25.52 26.72 0.0M
2021-04-19 27.52 28.16 26.40 26.96 0.1M
2021-04-16 27.92 28.40 27.28 27.92 0.1M
2021-04-15 30.96 30.96 27.36 28.40 0.1M
2021-04-14 30.00 32.40 29.84 30.64 0.1M
2021-04-13 30.40 31.36 29.28 29.92 0.1M
2021-04-12 32.88 32.88 30.24 30.32 0.1M
2021-04-09 34.16 34.16 32.48 32.88 0.0M
2021-04-08 34.24 34.80 33.08 34.72 0.0M
2021-04-07 34.56 35.12 33.44 34.24 0.0M
2021-04-06 35.60 36.24 34.04 35.12 0.1M
2021-04-05 36.32 36.80 34.96 35.92 0.0M
2021-04-01 37.20 37.60 34.56 35.92 0.1M
2021-03-31 35.12 39.84 35.12 36.16 0.2M
2021-03-30 32.64 35.04 31.68 33.76 0.1M
2021-03-29 33.68 35.04 32.64 32.88 0.1M
2021-03-26 36.16 37.28 33.36 34.56 0.1M
2021-03-25 32.16 36.26 32.16 35.68 0.1M
2021-03-24 38.00 38.96 33.60 34.00 0.1M
2021-03-23 39.20 39.76 36.80 37.36 0.1M
2021-03-22 41.76 42.00 38.88 40.48 0.1M
2021-03-19 40.16 41.91 39.20 41.52 0.1M
2021-03-18 42.88 43.52 38.64 39.52 0.1M
2021-03-17 40.08 45.12 40.08 44.00 0.1M
2021-03-16 45.44 45.44 39.68 41.36 0.2M
2021-03-15 47.76 48.72 44.08 44.32 0.2M
2021-03-12 46.48 50.37 44.64 47.44 0.3M
2021-03-11 35.52 57.28 35.36 52.00 2.0M
2021-03-10 38.08 39.60 34.40 36.16 0.1M
2021-03-09 34.16 36.72 32.88 35.36 0.1M
2021-03-08 35.04 36.24 32.56 32.88 0.2M
2021-03-05 32.72 35.44 28.88 34.48 0.2M
2021-03-04 36.96 38.56 30.56 32.08 0.2M
2021-03-03 41.28 41.92 37.20 37.92 0.1M
2021-03-02 43.36 44.80 40.32 40.80 0.3M
2021-03-01 43.76 45.44 42.24 43.68 0.1M
2021-02-26 42.40 44.40 39.20 41.12 0.1M
2021-02-25 46.39 47.60 41.84 42.80 0.1M
2021-02-24 47.04 49.36 44.00 46.00 0.1M
2021-02-23 44.93 44.93 36.08 42.88 0.2M
2021-02-22 51.20 51.20 44.40 45.84 0.2M
2021-02-19 50.80 55.76 49.20 49.84 0.1M
2021-02-18 51.04 54.00 48.32 48.56 0.2M
2021-02-17 58.00 58.32 53.04 55.68 0.2M
2021-02-16 62.96 66.86 58.32 59.04 0.2M
2021-02-12 65.60 65.60 61.28 61.76 0.1M
2021-02-11 67.52 68.80 61.20 65.68 0.3M
2021-02-10 59.04 71.76 57.60 69.20 0.8M
2021-02-09 56.16 58.80 55.52 57.68 0.2M
2021-02-08 58.00 60.72 56.16 56.64 0.2M
2021-02-05 60.80 61.12 55.44 57.44 0.1M
2021-02-04 58.64 64.72 57.20 59.68 0.3M
2021-02-03 54.88 58.00 53.60 56.64 0.2M
2021-02-02 57.60 57.76 52.64 54.64 0.2M
2021-02-01 54.88 57.60 52.16 57.20 0.2M
2021-01-29 56.80 57.92 52.64 54.00 0.2M
2021-01-28 59.68 65.52 54.48 55.68 0.2M
2021-01-27 60.80 73.12 58.40 59.52 0.4M
2021-01-26 58.32 75.20 57.60 66.16 0.8M
2021-01-25 58.80 60.06 51.44 59.04 0.3M
2021-01-22 57.04 60.24 55.28 59.28 0.2M
2021-01-21 60.40 61.60 56.88 59.92 0.2M
2021-01-20 62.16 68.00 59.28 60.80 0.4M
2021-01-19 60.00 63.04 54.88 62.24 0.3M
2021-01-15 58.96 59.04 52.40 55.12 0.4M
2021-01-14 60.96 68.56 57.92 60.24 0.7M
2021-01-13 51.60 70.40 45.60 58.00 2.2M
2021-01-12 39.57 59.92 37.22 52.56 4.6M
2021-01-11 35.12 39.76 33.20 34.72 0.3M
2021-01-08 40.72 41.52 32.00 37.84 0.6M
2021-01-07 26.24 43.52 26.08 40.80 1.9M
2021-01-06 24.00 26.24 23.14 23.68 0.3M
2021-01-05 22.88 24.64 22.72 23.12 0.1M
2021-01-04 24.80 25.44 22.56 23.52 0.2M