ESCO科技

ESE
🏛️ 美国 →
206.97
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
2021-12-31 88.00 90.32 87.52 89.99 0.1M
2021-12-30 88.11 88.52 87.37 87.90 0.3M
2021-12-29 88.59 88.63 87.65 87.99 0.1M
2021-12-28 87.14 88.64 87.14 88.16 0.1M
2021-12-27 86.66 87.96 85.56 87.66 0.1M
2021-12-23 86.26 86.77 85.66 86.66 0.2M
2021-12-22 86.97 87.27 85.62 86.06 0.2M
2021-12-21 87.31 88.04 86.77 87.11 0.1M
2021-12-20 86.59 87.62 83.84 86.60 0.2M
2021-12-17 88.82 88.96 86.47 87.85 0.7M
2021-12-16 89.96 89.96 86.72 88.49 0.2M
2021-12-15 88.78 89.51 86.97 89.16 0.4M
2021-12-14 88.26 90.30 87.81 88.80 0.4M
2021-12-13 86.74 89.00 86.69 88.42 0.1M
2021-12-10 86.61 87.87 86.26 87.28 0.1M
2021-12-09 85.92 86.70 85.61 85.61 0.1M
2021-12-08 86.71 87.41 85.76 86.82 0.1M
2021-12-07 87.96 88.25 86.06 86.28 0.1M
2021-12-06 86.15 88.42 86.15 87.28 0.2M
2021-12-03 85.96 86.39 84.24 85.06 0.1M
2021-12-02 83.30 85.79 83.30 85.57 0.1M
2021-12-01 83.59 85.21 82.89 82.95 0.2M
2021-11-30 83.93 84.51 81.25 81.74 0.1M
2021-11-29 84.76 85.26 83.14 85.05 0.1M
2021-11-26 86.98 86.98 83.24 83.76 0.0M
2021-11-24 90.64 90.64 88.66 89.25 0.0M
2021-11-23 91.88 92.34 91.12 91.34 0.1M
2021-11-22 93.83 95.93 92.15 92.31 0.2M
2021-11-19 91.99 96.01 91.62 94.04 0.1M
2021-11-18 93.69 93.69 91.35 92.32 0.1M
2021-11-17 92.94 93.94 91.67 93.61 0.1M
2021-11-16 91.66 93.49 90.78 92.73 0.1M
2021-11-15 91.98 91.98 90.59 91.83 0.1M
2021-11-12 89.89 91.43 89.89 91.37 0.1M
2021-11-11 89.81 90.25 89.69 89.98 0.1M
2021-11-10 89.90 90.17 89.33 89.86 0.1M
2021-11-09 90.36 90.40 89.57 89.82 0.0M
2021-11-08 90.32 90.74 89.86 90.08 0.1M
2021-11-05 89.43 90.82 89.43 90.32 0.1M
2021-11-04 89.36 90.23 88.15 88.48 0.1M
2021-11-03 88.62 89.84 88.32 88.89 0.1M
2021-11-02 88.00 89.21 87.40 89.10 0.1M
2021-11-01 84.59 87.90 84.08 87.82 0.1M
2021-10-29 84.83 85.64 84.12 84.56 0.1M
2021-10-28 85.16 86.36 84.35 84.60 0.1M
2021-10-27 84.83 85.78 84.83 84.98 0.1M
2021-10-26 85.34 85.91 84.80 85.28 0.1M
2021-10-25 84.44 86.00 84.32 85.12 0.2M
2021-10-22 85.08 85.82 84.33 84.64 0.1M
2021-10-21 84.78 85.39 84.62 85.26 0.1M
2021-10-20 84.35 85.97 84.35 85.11 0.1M
2021-10-19 85.84 85.84 83.89 84.75 0.1M
2021-10-18 83.99 85.97 83.75 85.78 0.2M
2021-10-15 84.43 85.19 83.30 84.51 0.2M
2021-10-14 82.69 83.87 82.65 83.18 0.1M
2021-10-13 81.17 82.34 80.36 82.20 0.1M
2021-10-12 79.65 81.48 79.37 81.33 0.1M
2021-10-11 78.84 79.99 78.32 79.60 0.1M
2021-10-08 77.99 79.23 77.35 78.98 0.1M
2021-10-07 78.50 79.38 77.82 77.95 0.1M
2021-10-06 77.84 78.96 76.17 77.98 0.1M
2021-10-05 78.16 78.98 77.75 78.15 0.1M
2021-10-04 78.52 79.26 77.54 78.05 0.1M
2021-10-01 77.02 79.72 76.61 78.56 0.2M
2021-09-30 78.32 79.34 76.95 77.00 0.1M
2021-09-29 77.53 79.19 77.27 78.08 0.1M
2021-09-28 78.24 78.24 76.97 77.12 0.1M
2021-09-27 76.98 79.00 76.98 77.79 0.1M
2021-09-24 76.70 77.51 76.04 76.71 0.2M
2021-09-23 77.35 78.36 76.67 76.73 0.1M
2021-09-22 76.78 77.91 75.70 76.86 0.3M
2021-09-21 77.03 77.22 75.19 76.28 0.2M
2021-09-20 76.64 77.28 75.94 76.89 0.1M
2021-09-17 78.57 78.90 77.71 78.16 0.4M
2021-09-16 80.04 80.16 78.19 78.47 0.1M
2021-09-15 79.81 80.09 79.02 79.72 0.1M
2021-09-14 82.24 82.24 79.11 79.63 0.1M
2021-09-13 82.81 83.62 80.87 81.99 0.1M
2021-09-10 84.30 84.30 82.31 82.31 0.1M
2021-09-09 85.19 85.60 83.43 83.48 0.1M
2021-09-08 84.65 85.38 84.23 84.97 0.1M
2021-09-07 86.43 86.91 84.93 85.00 0.1M
2021-09-03 87.28 87.50 86.01 86.33 0.1M
2021-09-02 87.90 88.69 87.24 87.55 0.1M
2021-09-01 90.12 90.12 87.85 87.90 0.1M
2021-08-31 90.91 91.45 89.92 90.12 0.1M
2021-08-30 91.60 91.60 90.69 90.91 0.1M
2021-08-27 89.90 91.70 89.90 91.13 0.1M
2021-08-26 90.85 90.85 89.79 89.94 0.0M
2021-08-25 90.44 91.78 90.44 90.74 0.1M
2021-08-24 90.98 92.04 90.58 90.78 0.1M
2021-08-23 89.32 90.96 89.13 90.85 0.1M
2021-08-20 87.65 89.87 87.65 89.16 0.1M
2021-08-19 87.14 88.72 87.08 88.00 0.1M
2021-08-18 88.24 89.06 86.99 87.79 0.1M
2021-08-17 88.14 88.47 87.21 88.35 0.1M
2021-08-16 89.33 90.46 88.52 89.13 0.1M
2021-08-13 93.46 93.46 89.76 89.82 0.1M
2021-08-12 94.35 94.55 93.15 93.17 0.1M
2021-08-11 94.97 95.39 93.08 93.95 0.1M
2021-08-10 85.10 95.50 85.10 94.75 0.2M
2021-08-09 92.98 94.07 92.64 94.07 0.1M
2021-08-06 93.82 94.01 92.10 93.69 0.1M
2021-08-05 91.97 92.86 91.48 92.68 0.1M
2021-08-04 92.05 93.05 91.02 91.33 0.0M
2021-08-03 93.60 93.60 92.45 93.20 0.1M
2021-08-02 94.32 95.95 93.18 93.19 0.1M
2021-07-30 93.82 94.43 93.51 94.37 0.1M
2021-07-29 93.61 94.31 92.80 93.85 0.0M
2021-07-28 92.49 93.58 91.35 92.62 0.1M
2021-07-27 90.85 92.64 90.72 91.82 0.1M
2021-07-26 92.40 92.80 91.15 91.52 0.0M
2021-07-23 91.35 91.91 90.77 91.76 0.1M
2021-07-22 92.66 92.96 90.76 90.90 0.1M
2021-07-21 94.13 94.33 92.62 93.00 0.1M
2021-07-20 90.75 93.96 90.75 93.22 0.1M
2021-07-19 93.33 93.72 89.86 90.23 0.1M
2021-07-16 96.43 96.45 94.69 95.00 0.1M
2021-07-15 95.76 96.38 94.86 95.50 0.1M
2021-07-14 96.44 96.59 95.06 95.76 0.1M
2021-07-13 96.56 97.27 95.81 95.86 0.1M
2021-07-12 95.68 97.55 94.63 97.11 0.1M
2021-07-09 93.45 96.19 92.74 96.00 0.1M
2021-07-08 92.70 93.76 92.10 92.73 0.1M
2021-07-07 93.72 94.46 93.04 94.12 0.1M
2021-07-06 93.84 94.04 92.37 94.00 0.1M
2021-07-02 94.43 95.41 92.77 93.99 0.1M
2021-07-01 93.98 94.13 93.04 94.00 0.1M
2021-06-30 92.68 94.01 92.68 93.81 0.1M
2021-06-29 92.92 93.37 91.80 93.00 0.1M
2021-06-28 94.82 94.82 92.34 92.43 0.1M
2021-06-25 92.06 94.24 91.90 94.14 1.0M
2021-06-24 90.80 91.70 90.29 91.59 0.1M
2021-06-23 90.74 92.05 90.50 90.64 0.1M
2021-06-22 90.76 90.91 89.70 90.40 0.1M
2021-06-21 90.24 91.81 90.10 91.32 0.1M
2021-06-18 90.27 91.08 89.31 89.83 0.3M
2021-06-17 91.62 91.65 90.40 91.14 0.2M
2021-06-16 91.42 92.16 90.87 91.74 0.2M
2021-06-15 89.57 91.61 89.35 91.24 0.3M
2021-06-14 90.10 90.12 88.60 89.17 0.1M
2021-06-11 88.86 90.02 88.80 90.02 0.1M
2021-06-10 90.88 91.03 88.61 88.87 0.1M
2021-06-09 92.30 92.30 90.75 90.85 0.1M
2021-06-08 91.74 93.05 91.15 92.20 0.1M
2021-06-07 91.67 91.85 90.76 91.38 0.1M
2021-06-04 92.57 92.57 91.60 91.96 0.1M
2021-06-03 91.90 92.41 90.11 92.19 0.1M
2021-06-02 95.37 95.37 92.08 92.21 0.2M
2021-06-01 95.25 96.66 94.92 95.33 0.1M
2021-05-28 95.03 95.04 93.20 94.64 0.1M
2021-05-27 95.89 96.73 94.50 94.53 0.2M
2021-05-26 93.45 95.16 93.23 94.79 0.1M
2021-05-25 95.11 95.11 93.23 93.67 0.1M
2021-05-24 94.68 94.86 93.19 94.50 0.1M
2021-05-21 95.49 96.10 93.21 94.69 0.1M
2021-05-20 96.65 97.03 93.94 94.42 0.1M
2021-05-19 97.52 97.52 95.29 95.89 0.1M
2021-05-18 99.62 100.23 98.26 98.74 0.2M
2021-05-17 101.21 101.61 99.61 99.89 0.1M
2021-05-14 102.52 102.52 101.56 101.95 0.1M
2021-05-13 100.02 102.27 100.02 101.78 0.2M
2021-05-12 102.62 103.35 99.24 99.35 0.1M
2021-05-11 103.00 104.22 103.00 103.46 0.1M
2021-05-10 109.37 109.37 104.42 104.43 0.1M
2021-05-07 110.40 111.39 109.53 109.54 0.1M
2021-05-06 109.31 110.78 107.84 110.74 0.2M
2021-05-05 108.90 110.30 107.29 109.02 0.1M
2021-05-04 108.97 109.73 108.17 109.36 0.1M
2021-05-03 109.50 110.77 108.07 109.57 0.1M
2021-04-30 110.16 111.88 107.85 108.76 0.1M
2021-04-29 112.79 112.79 110.89 111.47 0.1M
2021-04-28 112.12 114.00 111.55 111.86 0.0M
2021-04-27 112.47 112.51 111.43 112.34 0.1M
2021-04-26 112.68 113.41 111.96 112.07 0.0M
2021-04-23 110.55 112.80 109.44 112.20 0.1M
2021-04-22 110.87 111.57 109.25 109.75 0.1M
2021-04-21 109.88 111.02 109.55 110.19 0.1M
2021-04-20 108.61 109.33 107.34 109.23 0.1M
2021-04-19 109.03 109.03 107.69 108.56 0.1M
2021-04-16 111.00 111.43 108.74 109.66 0.1M
2021-04-15 110.63 110.63 108.89 109.83 0.0M
2021-04-14 109.05 111.00 109.05 110.12 0.0M
2021-04-13 111.45 111.45 109.14 109.34 0.1M
2021-04-12 111.58 111.64 110.78 111.39 0.1M
2021-04-09 110.16 111.35 107.94 111.21 0.1M
2021-04-08 111.04 111.04 109.36 110.42 0.1M
2021-04-07 111.92 111.92 109.55 110.07 0.1M
2021-04-06 113.11 113.84 111.36 111.49 0.1M
2021-04-05 111.27 113.00 110.70 112.71 0.1M
2021-04-01 109.51 110.86 108.38 110.84 0.1M
2021-03-31 111.84 111.96 107.79 108.89 0.1M
2021-03-30 108.41 111.14 108.41 111.08 0.3M
2021-03-29 109.67 111.31 107.77 108.89 0.2M
2021-03-26 106.92 109.89 106.45 109.87 0.1M
2021-03-25 104.05 106.72 103.67 106.25 0.1M
2021-03-24 105.06 107.45 104.22 105.20 0.2M
2021-03-23 107.32 108.34 103.59 105.11 0.2M
2021-03-22 112.74 115.84 107.86 108.57 0.2M
2021-03-19 111.13 113.62 109.78 113.62 0.4M
2021-03-18 109.11 111.62 109.11 110.89 0.1M
2021-03-17 110.09 110.37 108.72 109.52 0.1M
2021-03-16 110.58 111.05 109.25 110.17 0.1M
2021-03-15 110.96 110.96 108.51 110.68 0.1M
2021-03-12 110.30 111.51 109.29 111.22 0.1M
2021-03-11 110.12 110.51 108.59 109.87 0.1M
2021-03-10 107.31 109.45 107.31 108.98 0.1M
2021-03-09 109.02 109.02 106.81 106.81 0.1M
2021-03-08 108.01 108.71 106.30 107.72 0.1M
2021-03-05 105.82 107.05 103.23 106.80 0.1M
2021-03-04 106.47 107.30 103.14 104.04 0.1M
2021-03-03 106.65 107.69 105.42 106.38 0.1M
2021-03-02 108.45 109.07 105.96 105.97 0.1M
2021-03-01 107.51 109.58 107.51 108.45 0.1M
2021-02-26 106.56 107.33 105.06 105.67 0.1M
2021-02-25 108.62 110.28 105.99 105.99 0.1M
2021-02-24 106.37 109.30 106.37 108.71 0.1M
2021-02-23 105.86 107.45 104.02 105.83 0.1M
2021-02-22 104.47 106.36 104.47 105.92 0.1M
2021-02-19 104.40 105.92 104.40 105.24 0.2M
2021-02-18 103.27 104.15 102.72 103.60 0.1M
2021-02-17 102.80 104.13 102.17 103.84 0.1M
2021-02-16 104.79 105.12 103.64 104.02 0.1M
2021-02-12 103.16 104.45 102.95 104.27 0.1M
2021-02-11 102.96 104.04 101.25 103.84 0.1M
2021-02-10 104.01 104.53 102.39 102.65 0.1M
2021-02-09 102.99 105.55 102.08 103.24 0.1M
2021-02-08 101.34 103.21 100.83 102.76 0.1M
2021-02-05 100.36 100.72 98.84 100.59 0.1M
2021-02-04 98.81 100.08 98.33 98.99 0.1M
2021-02-03 98.85 99.09 97.55 98.91 0.1M
2021-02-02 99.22 99.99 98.09 99.35 0.1M
2021-02-01 96.03 98.43 95.52 97.89 0.1M
2021-01-29 98.19 98.35 95.08 95.08 0.1M
2021-01-28 100.83 101.11 98.35 98.49 0.1M
2021-01-27 99.79 100.77 97.58 99.63 0.2M
2021-01-26 106.24 106.24 102.11 102.26 0.1M
2021-01-25 105.41 106.60 102.91 104.97 0.1M
2021-01-22 103.68 106.25 103.23 106.21 0.1M
2021-01-21 107.51 110.57 104.89 105.00 0.1M
2021-01-20 106.38 107.47 105.79 107.08 0.1M
2021-01-19 107.32 107.78 105.71 106.07 0.1M
2021-01-15 106.50 107.61 105.65 106.33 0.1M
2021-01-14 107.39 108.96 106.99 108.51 0.1M
2021-01-13 109.92 109.92 106.59 106.75 0.1M
2021-01-12 109.05 111.75 109.05 110.29 0.1M
2021-01-11 108.39 110.00 108.39 109.28 0.1M
2021-01-08 110.58 110.90 108.43 110.00 0.1M
2021-01-07 108.06 110.75 107.32 110.36 0.1M
2021-01-06 102.51 109.02 102.51 107.76 0.2M
2021-01-05 99.51 101.32 99.51 100.37 0.1M
2021-01-04 103.69 104.11 99.21 99.98 0.1M