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
2024-12-31 134.33 134.87 132.91 133.21 0.0M
2024-12-30 133.76 134.89 132.61 133.29 0.1M
2024-12-27 135.69 137.92 133.51 134.55 0.1M
2024-12-26 135.64 137.90 135.09 137.39 0.1M
2024-12-24 134.95 135.73 134.34 135.68 0.0M
2024-12-23 135.32 135.33 132.48 133.78 0.1M
2024-12-20 132.09 136.25 132.09 135.31 0.3M
2024-12-19 133.88 134.67 131.31 133.46 0.1M
2024-12-18 138.64 139.12 131.71 132.00 0.1M
2024-12-17 139.71 139.71 137.24 137.83 0.1M
2024-12-16 139.31 140.67 139.31 140.36 0.1M
2024-12-13 141.88 142.21 139.38 140.07 0.1M
2024-12-12 144.00 144.84 142.29 142.39 0.1M
2024-12-11 144.78 145.77 143.18 144.19 0.1M
2024-12-10 143.17 146.13 141.46 143.12 0.1M
2024-12-09 144.37 146.15 142.63 142.66 0.1M
2024-12-06 145.36 145.36 143.14 143.51 0.0M
2024-12-05 145.90 146.21 144.09 144.54 0.1M
2024-12-04 147.37 147.83 146.21 146.29 0.1M
2024-12-03 149.31 149.31 146.33 146.56 0.1M
2024-12-02 149.43 149.97 147.76 148.74 0.1M
2024-11-29 149.40 150.09 148.03 148.41 0.1M
2024-11-27 149.66 150.40 147.81 148.09 0.1M
2024-11-26 151.71 151.96 148.16 148.89 0.1M
2024-11-25 149.16 153.94 149.16 151.38 0.2M
2024-11-22 149.05 150.76 148.27 148.94 0.1M
2024-11-21 148.33 150.21 148.00 148.52 0.1M
2024-11-20 146.27 147.05 144.56 146.99 0.1M
2024-11-19 143.90 147.36 143.20 146.25 0.2M
2024-11-18 144.87 146.11 142.88 145.47 0.1M
2024-11-15 151.05 154.00 139.12 144.30 0.3M
2024-11-14 144.37 145.99 138.96 140.00 0.3M
2024-11-13 145.44 147.31 142.85 143.31 0.1M
2024-11-12 145.33 147.16 143.47 144.01 0.2M
2024-11-11 144.04 146.66 143.93 145.17 0.1M
2024-11-08 141.70 144.30 141.70 141.96 0.2M
2024-11-07 142.83 143.31 139.59 140.75 0.2M
2024-11-06 140.43 147.80 140.43 142.65 0.2M
2024-11-05 127.73 131.58 127.10 130.67 0.1M
2024-11-04 127.50 130.03 127.50 128.21 0.1M
2024-11-01 126.90 128.59 125.45 127.99 0.1M
2024-10-31 128.69 128.81 125.53 125.54 0.1M
2024-10-30 128.18 131.07 128.18 129.53 0.1M
2024-10-29 128.76 130.62 128.59 128.88 0.2M
2024-10-28 130.73 131.26 129.29 130.07 0.1M
2024-10-25 129.42 130.69 128.67 130.00 0.1M
2024-10-24 127.24 129.31 126.20 128.84 0.1M
2024-10-23 126.57 127.60 126.57 127.50 0.1M
2024-10-22 127.18 128.75 126.37 127.49 0.1M
2024-10-21 127.44 127.53 125.99 127.26 0.1M
2024-10-18 128.41 128.41 126.14 126.20 0.1M
2024-10-17 128.68 128.68 126.98 127.89 0.1M
2024-10-16 126.18 129.15 126.08 128.99 0.1M
2024-10-15 124.72 127.31 124.72 124.96 0.1M
2024-10-14 124.26 125.18 124.21 124.68 0.0M
2024-10-11 120.29 124.89 120.29 124.85 0.1M
2024-10-10 121.14 121.14 119.57 120.68 0.1M
2024-10-09 121.90 123.66 121.90 122.60 0.1M
2024-10-08 123.75 123.86 122.20 122.39 0.1M
2024-10-07 123.96 124.69 122.53 123.12 0.2M
2024-10-04 127.54 127.54 124.52 124.94 0.1M
2024-10-03 126.50 126.68 124.66 125.21 0.1M
2024-10-02 127.20 128.39 126.74 127.11 0.0M
2024-10-01 128.45 128.70 125.72 127.85 0.1M
2024-09-30 127.65 129.16 127.08 128.98 0.1M
2024-09-27 128.62 130.89 126.96 128.40 0.1M
2024-09-26 126.27 127.12 125.02 126.37 0.1M
2024-09-25 125.25 126.02 123.26 124.57 0.1M
2024-09-24 126.54 126.90 124.91 124.92 0.1M
2024-09-23 125.00 126.61 124.45 126.00 0.1M
2024-09-20 125.54 125.61 124.06 125.01 0.4M
2024-09-19 126.87 126.87 123.51 125.38 0.1M
2024-09-18 122.38 127.01 121.15 123.50 0.1M
2024-09-17 121.90 123.24 120.82 122.71 0.1M
2024-09-16 120.70 120.70 118.96 120.65 0.1M
2024-09-13 119.59 120.74 118.95 119.81 0.1M
2024-09-12 117.26 118.40 115.96 117.87 0.1M
2024-09-11 114.62 117.74 113.85 116.71 0.1M
2024-09-10 115.52 115.69 114.24 115.49 0.1M
2024-09-09 114.79 115.66 113.74 114.93 0.1M
2024-09-06 115.38 116.29 114.30 114.87 0.1M
2024-09-05 115.06 115.49 113.74 115.00 0.1M
2024-09-04 114.46 115.00 113.30 114.44 0.1M
2024-09-03 118.41 118.41 114.23 114.62 0.1M
2024-08-30 118.65 119.95 117.97 119.91 0.1M
2024-08-29 118.86 119.57 117.85 118.44 0.1M
2024-08-28 117.61 119.13 117.61 117.80 0.0M
2024-08-27 119.29 119.29 118.02 118.29 0.0M
2024-08-26 120.77 121.79 119.32 119.34 0.1M
2024-08-23 119.05 120.88 118.24 119.87 0.1M
2024-08-22 118.81 119.96 117.69 117.83 0.1M
2024-08-21 119.06 119.84 118.08 119.12 0.1M
2024-08-20 120.69 120.69 118.21 118.31 0.1M
2024-08-19 121.36 122.83 120.63 121.23 0.1M
2024-08-16 121.88 123.94 120.98 121.29 0.1M
2024-08-15 121.46 122.46 120.12 121.95 0.1M
2024-08-14 119.25 119.25 117.41 118.55 0.1M
2024-08-13 117.08 119.70 116.52 118.80 0.1M
2024-08-12 116.36 116.65 115.19 115.95 0.1M
2024-08-09 116.18 117.21 114.71 116.49 0.1M
2024-08-08 111.06 116.59 111.06 116.17 0.1M
2024-08-07 113.97 115.25 112.18 112.22 0.2M
2024-08-06 111.66 114.68 111.66 112.76 0.1M
2024-08-05 108.70 113.00 108.70 112.02 0.2M
2024-08-02 113.85 115.08 112.50 114.27 0.1M
2024-08-01 122.48 123.45 116.89 118.22 0.1M
2024-07-31 122.14 125.54 121.69 122.96 0.1M
2024-07-30 122.32 122.82 120.39 121.64 0.1M
2024-07-29 123.98 124.82 120.49 121.41 0.2M
2024-07-26 124.04 125.10 122.70 124.30 0.2M
2024-07-25 120.89 124.57 120.89 122.21 0.2M
2024-07-24 121.74 122.98 120.10 120.20 0.1M
2024-07-23 119.64 123.86 119.64 122.64 0.1M
2024-07-22 118.82 120.67 117.10 120.48 0.1M
2024-07-19 118.43 118.76 116.30 117.92 0.1M
2024-07-18 119.03 121.39 118.21 118.58 0.2M
2024-07-17 119.90 122.30 119.88 120.14 0.2M
2024-07-16 118.71 121.30 117.52 120.76 0.3M
2024-07-15 117.68 119.37 116.60 117.53 0.4M
2024-07-12 115.22 117.17 115.03 117.00 0.2M
2024-07-11 111.72 114.38 110.12 114.00 0.2M
2024-07-10 107.39 109.99 106.98 109.48 0.2M
2024-07-09 102.96 106.93 102.96 106.84 0.4M
2024-07-08 103.63 104.26 102.55 102.66 0.2M
2024-07-05 103.25 103.45 101.98 102.87 0.1M
2024-07-03 104.56 104.99 103.69 104.11 0.0M
2024-07-02 102.37 104.86 102.37 104.03 0.1M
2024-07-01 105.25 105.74 101.42 102.11 0.1M
2024-06-28 105.81 106.57 104.04 105.04 0.4M
2024-06-27 105.50 105.67 104.24 104.68 0.1M
2024-06-26 103.58 105.08 103.26 105.06 0.1M
2024-06-25 103.43 104.62 102.73 104.29 0.1M
2024-06-24 104.57 104.95 103.85 103.86 0.1M
2024-06-21 103.17 104.00 102.43 103.96 0.3M
2024-06-20 103.63 104.74 103.01 103.10 0.1M
2024-06-18 104.99 105.78 104.14 104.54 0.1M
2024-06-17 103.40 105.58 103.40 105.10 0.1M
2024-06-14 106.12 106.12 103.43 104.05 0.1M
2024-06-13 107.11 107.73 104.75 107.67 0.1M
2024-06-12 108.29 109.62 107.67 107.86 0.1M
2024-06-11 104.82 105.44 103.90 105.40 0.1M
2024-06-10 105.05 106.11 104.51 105.64 0.1M
2024-06-07 106.59 106.79 105.89 106.02 0.1M
2024-06-06 107.54 107.99 106.81 107.36 0.1M
2024-06-05 108.20 108.66 106.82 108.44 0.1M
2024-06-04 106.75 107.64 106.75 107.32 0.1M
2024-06-03 109.81 109.85 107.00 107.74 0.1M
2024-05-31 109.17 109.32 108.12 109.13 0.1M
2024-05-30 108.76 109.93 107.95 108.10 0.1M
2024-05-29 106.70 108.47 106.22 107.94 0.1M
2024-05-28 110.61 110.94 106.95 108.16 0.1M
2024-05-24 110.04 110.04 108.70 109.82 0.1M
2024-05-23 111.02 111.08 108.66 109.20 0.1M
2024-05-22 110.61 112.06 109.86 111.20 0.1M
2024-05-21 109.75 110.91 109.75 110.68 0.1M
2024-05-20 108.85 110.53 108.85 110.36 0.1M
2024-05-17 108.67 109.63 108.28 109.08 0.1M
2024-05-16 106.74 108.17 106.36 108.16 0.1M
2024-05-15 105.69 107.37 104.94 107.30 0.1M
2024-05-14 106.22 106.22 104.27 104.99 0.1M
2024-05-13 106.26 107.55 104.67 104.69 0.2M
2024-05-10 109.64 110.35 103.50 105.00 0.2M
2024-05-09 109.80 112.45 109.80 111.45 0.1M
2024-05-08 108.18 109.66 108.11 109.44 0.2M
2024-05-07 108.02 109.55 107.42 109.15 0.1M
2024-05-06 108.09 109.41 107.61 107.90 0.1M
2024-05-03 107.16 107.72 105.53 107.28 0.1M
2024-05-02 103.20 105.59 102.49 105.48 0.2M
2024-05-01 101.68 103.50 101.68 102.17 0.2M
2024-04-30 103.02 104.19 101.32 101.45 0.1M
2024-04-29 105.93 106.55 104.02 104.06 0.2M
2024-04-26 104.13 105.44 104.13 105.34 0.1M
2024-04-25 103.09 104.28 102.54 104.28 0.1M
2024-04-24 103.77 105.05 103.77 104.28 0.2M
2024-04-23 102.06 104.81 101.95 104.62 0.2M
2024-04-22 101.22 102.38 100.84 101.72 0.2M
2024-04-19 98.77 101.21 98.77 100.92 0.2M
2024-04-18 97.38 99.46 97.36 98.68 0.2M
2024-04-17 99.48 100.02 97.11 97.26 0.1M
2024-04-16 99.50 100.42 98.44 98.88 0.2M
2024-04-15 102.32 102.53 100.00 100.22 0.1M
2024-04-12 102.87 102.87 101.10 101.50 0.1M
2024-04-11 102.29 104.18 102.03 103.79 0.1M
2024-04-10 102.21 102.90 101.00 102.23 0.1M
2024-04-09 104.59 104.77 103.61 104.55 0.1M
2024-04-08 104.08 104.64 103.45 104.42 0.1M
2024-04-05 103.92 105.20 101.94 103.53 0.1M
2024-04-04 105.56 105.77 103.38 104.00 0.1M
2024-04-03 102.24 105.13 102.24 104.60 0.2M
2024-04-02 102.82 103.31 102.24 103.08 0.2M
2024-04-01 107.05 107.05 103.44 103.62 0.1M
2024-03-28 106.59 107.36 105.37 107.05 0.2M
2024-03-27 104.25 106.00 104.25 105.94 0.2M
2024-03-26 102.83 103.67 102.05 103.34 0.2M
2024-03-25 103.05 103.39 102.17 102.54 0.1M
2024-03-22 104.41 104.41 102.79 103.06 0.1M
2024-03-21 102.04 103.87 101.86 103.76 0.2M
2024-03-20 100.02 101.74 99.76 101.16 0.3M
2024-03-19 98.93 100.64 98.93 100.41 0.1M
2024-03-18 100.67 101.00 98.70 98.83 0.1M
2024-03-15 98.21 100.87 97.64 100.82 0.3M
2024-03-14 100.90 100.90 98.04 98.62 0.1M
2024-03-13 98.75 102.59 98.75 101.35 0.3M
2024-03-12 99.65 99.95 98.32 99.04 0.1M
2024-03-11 99.84 100.36 99.55 100.15 0.1M
2024-03-08 101.59 101.79 100.25 100.43 0.1M
2024-03-07 100.94 101.67 100.24 100.70 0.1M
2024-03-06 100.10 100.79 99.55 100.14 0.1M
2024-03-05 100.15 100.65 98.69 99.11 0.1M
2024-03-04 101.30 101.82 100.50 100.69 0.1M
2024-03-01 101.70 101.99 101.16 101.29 0.1M
2024-02-29 102.78 102.84 101.60 101.89 0.1M
2024-02-28 100.77 102.56 100.77 101.55 0.1M
2024-02-27 102.68 102.86 101.19 101.47 0.1M
2024-02-26 102.19 103.15 101.88 102.50 0.1M
2024-02-23 102.11 103.20 101.49 102.70 0.1M
2024-02-22 101.89 102.98 101.47 101.84 0.1M
2024-02-21 102.08 103.12 102.08 102.22 0.1M
2024-02-20 103.34 104.41 101.88 102.30 0.2M
2024-02-16 103.51 105.44 102.88 104.76 0.2M
2024-02-15 100.69 103.96 100.69 103.76 0.2M
2024-02-14 98.80 100.24 97.70 100.19 0.1M
2024-02-13 97.62 98.90 96.69 97.51 0.1M
2024-02-12 98.05 100.68 97.98 100.13 0.2M
2024-02-09 102.16 102.66 97.66 97.74 0.2M
2024-02-08 102.30 103.85 101.40 103.84 0.2M
2024-02-07 103.07 103.66 102.36 102.69 0.1M
2024-02-06 101.66 103.21 101.66 102.99 0.1M
2024-02-05 103.69 103.90 102.25 102.25 0.1M
2024-02-02 102.18 105.08 102.18 104.92 0.1M
2024-02-01 102.90 103.82 101.82 103.54 0.1M
2024-01-31 104.81 104.81 101.49 101.87 0.1M
2024-01-30 104.43 105.20 104.42 104.50 0.0M
2024-01-29 102.73 104.94 102.18 104.92 0.1M
2024-01-26 105.45 105.45 103.10 103.20 0.1M
2024-01-25 106.90 107.07 103.53 104.58 0.1M
2024-01-24 106.76 106.76 104.71 105.48 0.1M
2024-01-23 105.73 106.20 104.81 105.66 0.1M
2024-01-22 103.18 104.72 103.17 104.66 0.1M
2024-01-19 101.12 102.26 99.71 102.12 0.1M
2024-01-18 100.64 101.25 100.06 100.69 0.1M
2024-01-17 99.84 100.53 99.29 99.99 0.1M
2024-01-16 101.55 102.04 100.08 100.67 0.1M
2024-01-12 103.44 103.44 102.20 102.55 0.1M
2024-01-11 101.18 102.05 100.19 102.01 0.1M
2024-01-10 101.17 101.83 100.64 101.33 0.2M
2024-01-09 101.76 101.82 100.58 101.17 0.1M
2024-01-08 103.24 103.35 101.95 103.05 0.1M
2024-01-05 106.99 107.80 103.80 103.81 0.1M
2024-01-04 111.05 111.24 109.08 109.17 0.1M
2024-01-03 114.77 114.77 110.93 111.01 0.1M
2024-01-02 115.92 116.85 114.38 115.17 0.1M