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
2023-12-29 118.18 118.21 116.95 117.03 0.1M
2023-12-28 117.44 118.31 117.04 117.84 0.1M
2023-12-27 117.95 118.60 117.32 117.91 0.1M
2023-12-26 116.54 117.85 115.60 117.63 0.1M
2023-12-22 115.97 116.52 115.02 116.00 0.1M
2023-12-21 114.22 115.40 113.85 115.11 0.1M
2023-12-20 114.51 116.83 113.56 113.69 0.1M
2023-12-19 114.54 115.26 113.68 114.83 0.1M
2023-12-18 114.28 114.69 112.96 113.84 0.1M
2023-12-15 115.69 115.69 112.39 113.69 0.4M
2023-12-14 111.66 113.68 110.59 113.43 0.1M
2023-12-13 108.89 110.67 107.39 109.78 0.1M
2023-12-12 108.00 109.31 107.12 108.64 0.1M
2023-12-11 106.61 107.90 106.38 107.63 0.1M
2023-12-08 105.59 106.54 105.39 106.44 0.1M
2023-12-07 105.33 105.55 104.11 105.45 0.1M
2023-12-06 106.40 107.43 104.86 104.87 0.1M
2023-12-05 107.30 107.98 105.40 105.60 0.1M
2023-12-04 105.36 107.72 105.36 107.35 0.1M
2023-12-01 103.94 106.46 103.94 106.13 0.1M
2023-11-30 104.06 105.32 103.82 104.98 0.1M
2023-11-29 104.93 105.67 102.72 103.23 0.1M
2023-11-28 105.31 105.57 103.69 103.91 0.1M
2023-11-27 105.61 107.02 105.09 105.84 0.1M
2023-11-24 104.80 106.72 104.80 106.21 0.0M
2023-11-22 105.32 105.79 104.45 104.84 0.0M
2023-11-21 104.29 104.72 103.56 104.43 0.1M
2023-11-20 105.60 105.60 102.99 104.32 0.1M
2023-11-17 105.00 106.14 103.05 104.84 0.1M
2023-11-16 104.04 104.04 103.15 103.54 0.1M
2023-11-15 105.20 105.88 103.65 104.53 0.1M
2023-11-14 103.92 105.49 103.92 105.38 0.1M
2023-11-13 99.87 101.98 99.87 101.13 0.0M
2023-11-10 99.24 100.73 98.86 100.67 0.1M
2023-11-09 99.93 100.30 98.61 98.71 0.0M
2023-11-08 99.26 99.70 98.67 99.23 0.1M
2023-11-07 99.34 99.49 98.19 99.25 0.1M
2023-11-06 99.61 100.86 99.36 100.13 0.1M
2023-11-03 100.46 101.29 99.76 100.16 0.1M
2023-11-02 98.25 99.35 98.12 98.50 0.1M
2023-11-01 96.84 97.47 96.13 97.16 0.1M
2023-10-31 97.01 98.03 96.38 97.22 0.1M
2023-10-30 97.09 97.09 95.54 96.68 0.1M
2023-10-27 97.11 97.11 94.59 95.22 0.1M
2023-10-26 98.01 99.16 97.08 97.55 0.1M
2023-10-25 98.44 99.28 97.54 97.83 0.1M
2023-10-24 98.52 99.06 97.53 98.96 0.1M
2023-10-23 98.93 99.52 97.79 97.99 0.1M
2023-10-20 100.03 100.36 98.33 98.53 0.1M
2023-10-19 100.35 101.94 98.94 99.46 0.1M
2023-10-18 102.74 102.74 100.81 100.83 0.0M
2023-10-17 102.86 105.80 102.86 103.77 0.1M
2023-10-16 103.21 103.88 102.84 103.34 0.1M
2023-10-13 104.97 104.97 100.99 102.19 0.1M
2023-10-12 107.27 107.27 105.00 105.39 0.1M
2023-10-11 106.94 108.26 105.50 107.75 0.0M
2023-10-10 108.02 108.48 106.12 106.19 0.1M
2023-10-09 103.45 107.07 103.22 107.04 0.1M
2023-10-06 105.08 106.53 104.18 104.36 0.1M
2023-10-05 107.44 107.44 105.72 105.82 0.1M
2023-10-04 104.21 107.76 104.21 106.78 0.1M
2023-10-03 104.20 105.28 103.23 104.73 0.1M
2023-10-02 103.66 104.41 103.17 104.13 0.1M
2023-09-29 108.29 108.29 104.18 104.44 0.1M
2023-09-28 106.52 108.62 106.52 108.01 0.1M
2023-09-27 105.21 107.69 105.21 106.79 0.1M
2023-09-26 105.69 106.85 104.84 105.21 0.1M
2023-09-25 104.05 106.40 104.05 105.96 0.1M
2023-09-22 103.97 105.31 103.90 104.72 0.1M
2023-09-21 105.80 105.87 104.25 104.33 0.1M
2023-09-20 106.15 107.75 105.60 105.99 0.1M
2023-09-19 105.92 106.95 105.15 105.97 0.1M
2023-09-18 105.58 107.85 105.58 106.01 0.1M
2023-09-15 104.54 105.78 103.55 105.60 0.4M
2023-09-14 103.31 105.17 103.02 104.87 0.1M
2023-09-13 101.85 102.88 101.69 102.63 0.1M
2023-09-12 101.38 102.53 100.27 102.26 0.1M
2023-09-11 101.55 101.90 100.33 101.28 0.1M
2023-09-08 102.04 102.04 100.33 100.53 0.0M
2023-09-07 102.79 102.79 101.16 101.73 0.1M
2023-09-06 103.30 104.19 102.30 102.75 0.1M
2023-09-05 105.57 105.57 102.10 102.54 0.1M
2023-09-01 107.55 108.57 106.36 106.68 0.1M
2023-08-31 107.86 109.57 106.97 107.01 0.1M
2023-08-30 107.45 109.43 107.45 108.34 0.1M
2023-08-29 106.29 107.99 106.29 107.95 0.0M
2023-08-28 105.00 106.75 105.00 106.30 0.0M
2023-08-25 104.10 105.34 103.37 104.92 0.0M
2023-08-24 102.51 104.67 101.60 103.69 0.1M
2023-08-23 102.31 103.21 101.93 103.08 0.0M
2023-08-22 101.93 102.61 101.64 101.80 0.1M
2023-08-21 101.88 102.21 101.19 101.59 0.1M
2023-08-18 101.80 103.49 101.80 102.10 0.1M
2023-08-17 103.89 104.59 101.99 102.06 0.1M
2023-08-16 103.88 105.18 103.88 103.93 0.1M
2023-08-15 104.16 104.61 103.39 104.18 0.0M
2023-08-14 104.21 105.03 103.26 104.41 0.1M
2023-08-11 104.53 105.04 104.10 104.46 0.1M
2023-08-10 105.36 105.81 104.09 104.44 0.1M
2023-08-09 104.49 109.29 98.71 105.36 0.1M
2023-08-08 101.60 102.55 100.80 102.55 0.1M
2023-08-07 101.66 103.71 101.66 102.82 0.1M
2023-08-04 100.57 102.12 100.20 101.64 0.1M
2023-08-03 101.35 101.35 99.65 100.63 0.1M
2023-08-02 99.77 102.34 99.77 101.96 0.1M
2023-08-01 99.60 101.76 99.36 100.75 0.1M
2023-07-31 99.10 101.31 99.10 100.55 0.1M
2023-07-28 100.17 100.55 99.07 99.26 0.1M
2023-07-27 101.72 102.54 99.33 99.96 0.1M
2023-07-26 100.80 101.84 100.31 101.05 0.1M
2023-07-25 100.01 101.45 100.01 101.09 0.1M
2023-07-24 100.17 101.56 98.99 100.79 0.1M
2023-07-21 101.44 101.44 99.31 100.01 0.1M
2023-07-20 100.66 101.88 100.01 101.29 0.1M
2023-07-19 101.39 101.80 99.70 100.15 0.1M
2023-07-18 101.41 102.43 100.94 102.05 0.1M
2023-07-17 99.57 102.78 99.57 101.65 0.1M
2023-07-14 98.96 100.32 97.55 100.17 0.1M
2023-07-13 97.76 99.92 97.17 99.23 0.1M
2023-07-12 98.32 99.79 97.51 98.17 0.1M
2023-07-11 97.15 98.26 96.32 96.80 0.1M
2023-07-10 97.50 98.93 96.31 97.20 0.1M
2023-07-07 98.39 99.85 97.78 97.82 0.1M
2023-07-06 100.07 100.30 98.00 98.55 0.1M
2023-07-05 102.73 102.73 100.54 100.70 0.1M
2023-07-03 102.69 103.66 102.04 103.66 0.0M
2023-06-30 105.14 105.42 103.30 103.63 0.1M
2023-06-29 103.50 106.29 103.50 104.59 0.2M
2023-06-28 102.91 104.01 101.73 104.01 0.1M
2023-06-27 102.32 102.74 101.16 102.59 0.1M
2023-06-26 98.82 103.23 98.82 102.03 0.2M
2023-06-23 97.19 98.89 97.11 98.80 0.8M
2023-06-22 99.05 99.05 97.33 98.78 0.1M
2023-06-21 98.46 99.87 98.08 99.08 0.1M
2023-06-20 99.81 100.14 98.58 98.88 0.1M
2023-06-16 99.32 100.29 98.41 100.17 0.4M
2023-06-15 98.02 99.19 96.82 98.56 0.1M
2023-06-14 98.78 99.39 97.26 98.49 0.1M
2023-06-13 97.54 98.86 97.43 98.30 0.2M
2023-06-12 96.77 98.46 96.13 96.90 0.1M
2023-06-09 96.65 97.04 95.87 96.71 0.1M
2023-06-08 97.95 98.24 96.51 96.60 0.1M
2023-06-07 95.93 99.07 95.81 98.34 0.2M
2023-06-06 92.60 96.42 91.98 95.16 0.1M
2023-06-05 95.07 95.07 91.24 92.45 0.1M
2023-06-02 93.24 96.51 93.12 95.99 0.1M
2023-06-01 90.00 91.94 89.77 91.81 0.1M
2023-05-31 92.33 92.33 89.80 90.00 0.1M
2023-05-30 92.96 93.35 91.96 92.33 0.1M
2023-05-26 92.32 93.72 92.32 92.88 0.1M
2023-05-25 90.63 92.56 90.30 92.52 0.1M
2023-05-24 91.30 92.00 90.00 90.94 0.1M
2023-05-23 94.60 94.79 92.51 92.52 0.1M
2023-05-22 95.65 96.26 94.74 94.92 0.1M
2023-05-19 96.20 96.42 94.68 95.02 0.1M
2023-05-18 96.28 96.68 94.85 95.18 0.1M
2023-05-17 95.59 97.50 95.15 96.71 0.1M
2023-05-16 96.04 96.05 94.89 95.26 0.1M
2023-05-15 97.61 97.85 96.10 96.32 0.1M
2023-05-12 98.21 98.40 96.65 97.14 0.1M
2023-05-11 97.07 98.03 97.02 97.51 0.1M
2023-05-10 98.07 98.07 95.54 97.52 0.1M
2023-05-09 95.53 96.44 95.22 95.76 0.1M
2023-05-08 96.90 97.00 95.25 96.43 0.0M
2023-05-05 95.60 97.66 95.60 97.17 0.1M
2023-05-04 95.66 95.66 93.38 93.98 0.1M
2023-05-03 95.13 98.00 95.13 96.55 0.1M
2023-05-02 93.97 95.38 91.97 95.21 0.1M
2023-05-01 93.59 95.87 93.59 94.65 0.1M
2023-04-28 93.41 94.78 93.34 93.57 0.1M
2023-04-27 91.98 94.06 91.98 93.89 0.0M
2023-04-26 93.92 93.93 91.52 91.98 0.1M
2023-04-25 96.55 97.24 95.03 95.07 0.1M
2023-04-24 97.48 98.18 97.04 97.65 0.0M
2023-04-21 98.26 98.26 96.89 97.76 0.1M
2023-04-20 95.69 98.06 95.69 97.84 0.1M
2023-04-19 95.63 96.96 95.63 96.13 0.1M
2023-04-18 95.76 96.71 95.26 96.21 0.1M
2023-04-17 95.45 96.12 95.16 95.57 0.1M
2023-04-14 95.85 96.63 95.13 95.56 0.1M
2023-04-13 95.22 96.04 93.45 95.85 0.1M
2023-04-12 94.00 95.26 93.61 95.05 0.0M
2023-04-11 93.33 94.40 93.01 93.61 0.1M
2023-04-10 91.04 93.38 90.91 93.13 0.1M
2023-04-06 91.59 92.09 90.40 91.85 0.1M
2023-04-05 91.92 92.12 90.48 91.57 0.1M
2023-04-04 94.97 94.97 91.69 92.50 0.1M
2023-04-03 95.44 95.62 93.04 94.68 0.1M
2023-03-31 93.99 95.48 93.82 95.45 0.2M
2023-03-30 92.76 93.35 92.30 93.35 0.1M
2023-03-29 92.86 92.86 91.82 92.25 0.1M
2023-03-28 90.36 92.23 90.36 92.19 0.1M
2023-03-27 91.43 91.63 90.28 90.85 0.1M
2023-03-24 87.84 90.13 87.13 90.13 0.1M
2023-03-23 88.31 89.54 86.88 88.67 0.1M
2023-03-22 89.60 90.38 87.89 88.01 0.1M
2023-03-21 90.15 91.49 88.98 89.44 0.1M
2023-03-20 88.19 89.96 88.19 88.47 0.1M
2023-03-17 88.13 88.70 86.44 87.26 0.4M
2023-03-16 85.76 89.51 85.68 88.87 0.1M
2023-03-15 87.46 88.50 85.50 87.00 0.1M
2023-03-14 89.70 90.41 88.44 89.82 0.1M
2023-03-13 86.91 88.53 86.56 87.17 0.1M
2023-03-10 90.77 90.77 87.85 88.58 0.1M
2023-03-09 93.01 93.59 90.92 91.07 0.1M
2023-03-08 92.48 93.00 91.61 92.56 0.1M
2023-03-07 91.83 92.39 90.60 92.03 0.1M
2023-03-06 94.60 94.88 90.76 91.41 0.1M
2023-03-03 94.91 95.41 93.56 94.75 0.1M
2023-03-02 93.03 94.41 92.92 94.33 0.1M
2023-03-01 92.91 94.81 92.91 93.69 0.1M
2023-02-28 92.54 94.30 92.54 93.19 0.1M
2023-02-27 93.42 94.12 92.40 92.59 0.1M
2023-02-24 91.54 93.11 90.77 92.32 0.1M
2023-02-23 94.66 94.66 92.61 92.72 0.1M
2023-02-22 93.66 95.50 93.32 94.01 0.1M
2023-02-21 96.95 96.95 93.03 93.33 0.1M
2023-02-17 97.03 98.30 96.17 97.90 0.1M
2023-02-16 94.17 97.39 93.65 96.08 0.1M
2023-02-15 93.54 95.74 93.54 95.56 0.1M
2023-02-14 95.49 95.82 94.15 94.17 0.1M
2023-02-13 95.30 96.50 94.55 95.99 0.1M
2023-02-10 93.44 96.23 92.85 95.19 0.1M
2023-02-09 99.00 101.52 87.75 93.48 0.3M
2023-02-08 100.01 101.40 99.43 99.60 0.1M
2023-02-07 98.74 101.46 98.29 101.05 0.1M
2023-02-06 99.92 100.79 98.94 99.74 0.1M
2023-02-03 98.92 101.42 98.92 99.73 0.1M
2023-02-02 99.45 101.15 99.45 99.91 0.1M
2023-02-01 97.99 100.64 97.56 99.22 0.1M
2023-01-31 94.07 98.60 93.70 98.44 0.2M
2023-01-30 93.37 94.80 93.37 93.66 0.0M
2023-01-27 93.75 95.47 93.75 94.23 0.0M
2023-01-26 93.71 94.35 92.33 94.34 0.1M
2023-01-25 93.73 93.73 92.09 92.98 0.0M
2023-01-24 92.54 95.03 92.30 94.29 0.1M
2023-01-23 93.31 93.51 92.31 93.01 0.0M
2023-01-20 92.51 94.84 92.25 93.33 0.1M
2023-01-19 92.96 93.20 91.55 91.76 0.1M
2023-01-18 93.55 94.73 93.11 93.83 0.1M
2023-01-17 93.87 94.76 92.96 93.60 0.1M
2023-01-13 92.83 94.97 92.83 94.30 0.1M
2023-01-12 92.30 93.93 92.00 93.90 0.1M
2023-01-11 90.93 91.79 90.68 91.65 0.1M
2023-01-10 88.56 90.48 88.55 90.47 0.2M
2023-01-09 89.36 90.09 88.29 88.60 0.1M
2023-01-06 87.26 89.45 87.26 89.12 0.1M
2023-01-05 86.71 87.53 85.66 86.54 0.1M
2023-01-04 88.14 88.14 86.30 87.02 0.1M
2023-01-03 88.46 88.46 85.60 87.00 0.1M