易昆尼克斯公司

EQIX
🏛️ 美国 →
781.53
最后更新: 2025-09-29
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
2022-12-30 659.36 665.35 648.23 655.03 0.3M
2022-12-29 656.98 670.33 650.26 665.37 0.3M
2022-12-28 659.99 661.74 649.71 652.54 0.3M
2022-12-27 661.33 661.33 649.33 654.58 0.2M
2022-12-23 651.16 658.56 641.66 657.68 0.2M
2022-12-22 654.07 660.80 640.92 655.08 0.4M
2022-12-21 658.32 671.28 655.70 665.95 0.3M
2022-12-20 655.51 660.89 648.04 652.15 0.4M
2022-12-19 664.53 668.24 655.14 658.19 0.4M
2022-12-16 688.92 688.92 661.28 667.84 1.4M
2022-12-15 689.53 704.24 685.89 691.36 0.6M
2022-12-14 706.99 720.00 699.38 703.43 0.6M
2022-12-13 704.23 714.98 698.02 707.01 0.6M
2022-12-12 676.22 680.55 671.48 680.37 0.3M
2022-12-09 678.00 690.00 673.48 675.80 0.4M
2022-12-08 685.88 691.96 679.25 683.34 0.4M
2022-12-07 687.38 696.88 682.08 685.12 0.3M
2022-12-06 684.27 689.19 675.23 686.87 0.4M
2022-12-05 686.74 697.59 682.45 684.27 0.3M
2022-12-02 689.98 694.16 679.76 691.47 0.5M
2022-12-01 695.00 707.57 690.70 698.15 0.5M
2022-11-30 667.48 692.88 665.75 690.65 0.8M
2022-11-29 661.76 672.91 655.93 670.96 0.4M
2022-11-28 665.95 670.94 659.01 662.61 0.6M
2022-11-25 672.07 674.86 670.11 674.66 0.1M
2022-11-23 659.12 671.95 656.83 671.77 0.3M
2022-11-22 654.50 656.60 648.61 656.07 0.4M
2022-11-21 645.25 657.26 642.21 654.89 0.4M
2022-11-18 651.18 651.33 639.43 647.41 0.4M
2022-11-17 638.81 643.56 632.45 639.94 0.3M
2022-11-16 658.69 659.59 647.62 647.89 0.5M
2022-11-15 644.15 658.53 643.12 657.23 0.5M
2022-11-14 652.04 654.10 638.50 638.94 0.4M
2022-11-11 645.24 662.62 645.24 660.60 0.7M
2022-11-10 616.22 651.10 616.22 648.00 0.7M
2022-11-09 598.48 609.09 592.91 597.95 0.5M
2022-11-08 607.54 610.49 593.37 596.25 0.5M
2022-11-07 611.77 617.31 606.20 606.52 0.5M
2022-11-04 587.88 613.80 578.90 611.09 0.8M
2022-11-03 579.62 600.00 571.64 585.35 0.8M
2022-11-02 552.04 568.00 546.77 549.25 0.7M
2022-11-01 572.91 576.40 552.76 554.51 0.6M
2022-10-31 559.26 570.54 557.83 566.44 0.5M
2022-10-28 549.83 574.57 548.19 568.05 0.5M
2022-10-27 558.40 565.60 551.65 554.93 0.5M
2022-10-26 553.72 560.40 548.77 555.14 0.4M
2022-10-25 534.70 555.77 534.70 554.89 0.5M
2022-10-24 539.63 541.36 525.89 531.16 0.4M
2022-10-21 524.53 534.62 518.57 534.60 0.5M
2022-10-20 526.70 533.07 520.98 526.20 0.4M
2022-10-19 531.08 533.93 525.35 525.52 0.4M
2022-10-18 540.10 549.55 536.03 540.21 0.4M
2022-10-17 518.30 528.28 518.30 526.92 0.5M
2022-10-14 532.70 532.70 503.61 505.39 0.5M
2022-10-13 496.26 526.81 494.89 522.51 0.6M
2022-10-12 519.53 523.22 511.28 511.86 0.5M
2022-10-11 528.29 530.33 512.59 524.30 0.6M
2022-10-10 545.33 548.42 527.79 527.93 0.5M
2022-10-07 549.74 554.27 538.08 541.86 0.5M
2022-10-06 577.44 581.41 555.38 557.43 0.6M
2022-10-05 577.46 582.97 571.00 578.41 0.3M
2022-10-04 583.00 595.76 582.72 587.83 0.5M
2022-10-03 573.12 581.47 570.47 578.90 0.4M
2022-09-30 568.51 573.54 563.49 568.84 0.6M
2022-09-29 567.85 570.72 558.63 561.39 0.5M
2022-09-28 573.43 578.80 563.49 576.50 0.5M
2022-09-27 583.88 593.63 567.51 567.69 0.5M
2022-09-26 590.18 595.06 576.05 581.59 0.7M
2022-09-23 597.81 598.75 590.21 593.13 0.9M
2022-09-22 617.88 618.10 608.55 609.26 0.5M
2022-09-21 623.45 633.52 618.86 620.20 0.6M
2022-09-20 621.97 622.08 610.34 616.50 0.9M
2022-09-19 619.56 626.97 612.23 625.96 0.7M
2022-09-16 619.03 626.18 612.10 624.75 0.8M
2022-09-15 625.28 627.47 612.32 616.32 0.4M
2022-09-14 633.95 636.23 621.70 626.68 0.3M
2022-09-13 652.05 653.09 635.20 636.27 0.4M
2022-09-12 657.89 668.95 657.64 665.47 0.3M
2022-09-09 649.29 660.20 648.84 657.89 0.2M
2022-09-08 640.02 652.53 640.02 650.90 0.3M
2022-09-07 634.33 648.77 631.10 647.20 0.3M
2022-09-06 628.00 636.37 625.70 631.84 0.3M
2022-09-02 652.69 655.45 629.42 631.16 0.4M
2022-09-01 648.04 654.92 641.87 653.30 0.3M
2022-08-31 665.79 672.21 655.80 657.37 0.5M
2022-08-30 661.71 667.28 653.71 655.89 0.3M
2022-08-29 662.89 668.84 658.87 659.33 0.2M
2022-08-26 689.53 689.77 669.37 670.74 0.4M
2022-08-25 677.47 690.40 673.18 689.53 0.4M
2022-08-24 669.96 678.79 666.13 671.47 0.3M
2022-08-23 668.27 672.53 662.15 667.78 0.4M
2022-08-22 692.50 694.54 674.34 675.35 0.4M
2022-08-19 704.56 704.56 694.21 696.79 0.3M
2022-08-18 710.32 713.61 695.22 701.42 0.3M
2022-08-17 699.81 713.00 699.81 706.90 0.2M
2022-08-16 705.16 716.62 702.01 712.04 0.3M
2022-08-15 704.04 718.04 703.43 714.79 0.3M
2022-08-12 695.32 704.70 690.10 704.56 0.3M
2022-08-11 704.15 707.22 686.26 689.31 0.4M
2022-08-10 704.57 711.00 699.12 709.46 0.4M
2022-08-09 698.97 700.02 693.77 697.75 0.4M
2022-08-08 706.06 711.99 695.25 697.02 0.4M
2022-08-05 688.80 698.37 686.03 697.51 0.3M
2022-08-04 700.00 700.00 688.05 697.00 0.3M
2022-08-03 689.75 700.10 689.75 696.16 0.4M
2022-08-02 692.49 699.23 682.93 688.71 0.4M
2022-08-01 703.07 703.07 689.58 694.43 0.4M
2022-07-29 704.73 715.49 698.79 703.74 0.5M
2022-07-28 679.00 712.18 675.14 711.31 1.2M
2022-07-27 646.95 653.47 641.98 652.21 0.4M
2022-07-26 647.71 650.52 636.10 641.70 0.3M
2022-07-25 650.23 657.18 645.43 649.48 0.3M
2022-07-22 655.78 664.76 649.14 653.78 0.3M
2022-07-21 644.12 650.40 637.00 650.19 0.4M
2022-07-20 639.41 648.72 634.01 637.38 0.3M
2022-07-19 624.30 637.72 620.38 637.38 0.4M
2022-07-18 625.29 626.41 612.91 614.97 0.4M
2022-07-15 620.73 628.25 614.47 619.75 0.4M
2022-07-14 618.70 622.46 610.38 611.93 0.4M
2022-07-13 621.42 633.72 616.36 625.89 0.4M
2022-07-12 643.94 648.60 623.46 628.25 0.4M
2022-07-11 650.00 653.74 638.48 647.31 0.2M
2022-07-08 656.19 661.38 646.52 650.52 0.3M
2022-07-07 669.00 674.72 657.58 660.74 0.4M
2022-07-06 668.22 674.65 660.60 662.53 0.5M
2022-07-05 665.08 670.47 646.89 667.16 0.5M
2022-07-01 654.87 674.06 654.87 673.03 0.3M
2022-06-30 657.19 665.35 645.13 657.02 0.8M
2022-06-29 646.95 657.08 612.81 649.50 1.1M
2022-06-28 687.93 690.46 667.64 669.10 0.3M
2022-06-27 685.07 691.66 679.28 685.57 0.3M
2022-06-24 679.68 689.55 676.92 689.17 0.6M
2022-06-23 661.99 680.03 661.23 677.42 0.5M
2022-06-22 635.89 666.90 635.89 657.95 0.4M
2022-06-21 629.79 646.64 629.40 640.18 0.5M
2022-06-17 622.76 639.58 621.69 632.81 2.4M
2022-06-16 626.69 633.17 615.14 618.43 0.6M
2022-06-15 627.44 649.65 623.83 641.25 0.5M
2022-06-14 620.01 627.40 606.12 618.51 0.6M
2022-06-13 637.64 641.33 614.58 616.28 0.7M
2022-06-10 649.43 656.10 637.45 649.17 0.6M
2022-06-09 666.47 678.49 658.20 658.42 0.4M
2022-06-08 686.47 688.45 664.58 668.66 0.6M
2022-06-07 688.33 693.52 671.25 691.55 0.5M
2022-06-06 687.85 692.85 680.07 692.36 0.5M
2022-06-03 688.95 688.95 677.00 678.44 0.4M
2022-06-02 674.26 694.76 665.34 694.64 0.4M
2022-06-01 689.87 689.87 676.47 679.00 0.4M
2022-05-31 689.22 692.46 676.94 687.09 0.6M
2022-05-27 673.97 693.69 673.35 693.68 0.6M
2022-05-26 686.06 693.35 669.42 670.00 0.6M
2022-05-25 673.22 689.38 672.29 686.53 0.6M
2022-05-24 662.08 674.99 651.91 671.81 0.5M
2022-05-23 658.39 663.74 649.43 663.53 0.5M
2022-05-20 645.20 653.34 639.89 651.79 0.6M
2022-05-19 632.56 648.24 632.56 635.09 0.4M
2022-05-18 644.09 645.53 633.37 637.44 0.5M
2022-05-17 651.91 651.91 637.54 646.81 0.4M
2022-05-16 658.50 660.32 646.20 646.42 0.4M
2022-05-13 642.42 662.80 635.17 659.80 0.7M
2022-05-12 623.91 631.55 621.34 629.88 0.7M
2022-05-11 631.62 645.75 621.55 624.17 0.7M
2022-05-10 663.48 668.80 623.12 630.05 0.7M
2022-05-09 709.48 709.48 651.73 654.19 0.7M
2022-05-06 708.09 715.81 698.80 713.44 0.3M
2022-05-05 735.69 735.69 708.08 713.39 0.5M
2022-05-04 721.40 734.14 709.17 732.14 0.4M
2022-05-03 707.56 726.81 703.28 721.32 0.4M
2022-05-02 721.65 721.65 686.53 702.39 0.5M
2022-04-29 752.54 758.56 717.07 719.08 0.6M
2022-04-28 746.41 760.35 732.20 756.45 0.6M
2022-04-27 733.00 744.05 716.79 717.90 0.5M
2022-04-26 750.00 757.57 738.38 739.28 0.4M
2022-04-25 749.78 755.41 738.24 752.52 0.6M
2022-04-22 757.66 759.14 744.66 745.41 0.3M
2022-04-21 766.55 776.35 756.80 757.63 0.4M
2022-04-20 758.00 772.80 754.32 768.17 0.5M
2022-04-19 730.66 756.79 730.66 754.22 0.5M
2022-04-18 738.82 738.82 726.26 730.66 0.3M
2022-04-14 753.02 753.02 734.18 735.24 0.3M
2022-04-13 742.57 752.84 741.34 751.93 0.3M
2022-04-12 749.50 751.94 737.81 741.65 0.3M
2022-04-11 768.00 774.00 749.13 751.61 0.3M
2022-04-08 760.22 769.38 755.74 768.78 0.4M
2022-04-07 764.74 766.97 754.04 759.23 0.3M
2022-04-06 758.45 767.67 751.71 766.57 0.4M
2022-04-05 758.56 775.94 757.60 762.40 0.3M
2022-04-04 761.66 769.20 760.56 764.46 0.3M
2022-04-01 741.73 763.63 738.66 763.00 0.4M
2022-03-31 758.06 763.81 740.84 741.62 0.6M
2022-03-30 759.00 763.01 746.61 753.81 0.3M
2022-03-29 730.00 765.07 730.00 761.38 0.7M
2022-03-28 709.89 733.64 706.69 730.92 0.5M
2022-03-25 717.12 717.74 700.55 710.14 0.4M
2022-03-24 708.92 711.99 702.54 711.63 0.3M
2022-03-23 715.86 718.23 701.97 707.82 0.3M
2022-03-22 719.61 721.40 714.80 719.10 0.3M
2022-03-21 728.15 735.50 713.60 717.75 0.3M
2022-03-18 724.88 734.84 719.86 732.26 0.7M
2022-03-17 705.77 720.35 705.77 719.86 0.3M
2022-03-16 707.24 711.22 690.42 704.06 0.4M
2022-03-15 693.12 704.00 681.33 701.64 0.3M
2022-03-14 698.74 702.24 676.39 683.60 0.4M
2022-03-11 710.82 711.10 693.53 693.55 0.4M
2022-03-10 689.81 708.26 687.00 706.48 0.5M
2022-03-09 699.45 713.77 688.13 704.20 0.5M
2022-03-08 703.78 703.78 681.07 681.42 0.7M
2022-03-07 717.94 720.56 701.97 703.07 0.5M
2022-03-04 717.72 725.47 713.36 720.92 0.5M
2022-03-03 710.28 725.30 709.02 720.82 0.4M
2022-03-02 705.44 712.00 699.04 709.46 0.5M
2022-03-01 711.45 717.06 703.66 710.80 0.5M
2022-02-28 707.67 711.02 698.61 709.73 0.6M
2022-02-25 700.00 718.59 691.86 715.74 0.6M
2022-02-24 668.00 709.19 662.26 705.49 0.8M
2022-02-23 681.81 693.19 672.32 674.13 0.4M
2022-02-22 679.00 691.80 676.00 680.77 0.6M
2022-02-18 691.18 702.52 688.22 692.94 0.5M
2022-02-17 713.14 719.95 689.44 691.61 0.8M
2022-02-16 677.64 677.64 666.24 673.58 0.5M
2022-02-15 675.53 680.68 670.30 673.38 0.4M
2022-02-14 666.89 673.98 662.45 669.38 0.5M
2022-02-11 689.18 695.76 668.92 671.52 0.5M
2022-02-10 705.16 713.61 685.91 687.72 0.4M
2022-02-09 703.63 719.56 703.63 718.61 0.6M
2022-02-08 693.04 704.09 689.59 690.52 0.8M
2022-02-07 702.09 708.00 695.64 698.15 0.4M
2022-02-04 705.00 713.92 700.79 702.15 0.4M
2022-02-03 710.58 719.03 704.13 712.91 0.4M
2022-02-02 718.48 723.13 714.44 716.55 0.4M
2022-02-01 726.75 727.99 707.63 715.29 0.5M
2022-01-31 712.64 725.67 708.95 724.90 0.7M
2022-01-28 686.03 707.74 673.16 707.56 0.6M
2022-01-27 700.44 705.17 680.50 683.02 0.5M
2022-01-26 720.10 727.67 692.51 695.83 0.6M
2022-01-25 728.16 730.50 715.00 719.67 0.5M
2022-01-24 720.86 731.68 700.98 730.84 0.6M
2022-01-21 735.62 741.74 720.93 721.58 0.4M
2022-01-20 732.96 746.78 728.91 730.51 0.4M
2022-01-19 742.80 752.15 729.59 730.49 0.5M
2022-01-18 733.30 745.75 726.71 742.94 0.5M
2022-01-14 745.09 749.40 730.05 746.76 0.5M
2022-01-13 767.77 767.90 746.44 748.12 0.4M
2022-01-12 763.85 777.29 762.03 764.46 0.3M
2022-01-11 759.75 767.65 749.51 766.88 0.3M
2022-01-10 756.78 764.56 743.61 764.33 0.4M
2022-01-07 759.70 783.99 759.70 774.94 0.4M
2022-01-06 781.55 784.45 761.42 775.08 0.4M
2022-01-05 812.87 814.42 787.66 789.10 0.4M
2022-01-04 832.90 839.05 810.99 814.63 0.4M
2022-01-03 845.68 847.71 819.73 836.11 0.4M