精密科学

EXAS
🏛️ 美国 →
54.71
最后更新: 2025-09-30
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 78.09 79.86 77.55 77.83 1.8M
2021-12-30 72.35 79.15 72.20 77.89 2.0M
2021-12-29 73.49 73.56 71.81 72.50 1.3M
2021-12-28 74.80 77.30 73.39 73.46 1.4M
2021-12-27 78.12 78.12 73.98 74.54 1.7M
2021-12-23 80.00 80.89 77.98 78.12 1.1M
2021-12-22 82.12 84.25 79.52 80.15 1.2M
2021-12-21 79.70 82.56 79.00 82.40 1.6M
2021-12-20 79.27 81.66 76.94 79.27 1.4M
2021-12-17 75.21 81.60 75.03 80.27 3.5M
2021-12-16 80.45 81.23 76.12 76.50 1.8M
2021-12-15 75.95 80.06 75.11 79.66 1.9M
2021-12-14 76.18 78.36 74.12 76.59 1.9M
2021-12-13 79.32 81.65 76.67 78.02 1.4M
2021-12-10 82.20 85.99 78.82 79.30 1.4M
2021-12-09 85.38 85.99 81.07 81.08 1.3M
2021-12-08 83.66 87.23 80.52 86.26 1.9M
2021-12-07 83.11 86.07 82.65 83.36 1.8M
2021-12-06 76.18 81.26 73.41 80.84 1.8M
2021-12-03 82.75 82.75 74.58 76.59 3.0M
2021-12-02 80.20 83.91 78.67 80.57 1.6M
2021-12-01 85.64 86.23 80.26 80.28 1.9M
2021-11-30 85.51 89.99 84.67 85.37 2.5M
2021-11-29 87.13 88.72 85.80 86.57 1.7M
2021-11-26 89.16 90.39 85.03 85.46 1.3M
2021-11-24 85.08 88.21 81.07 88.09 1.9M
2021-11-23 83.96 85.31 81.18 85.05 2.5M
2021-11-22 84.93 85.24 81.51 84.01 1.7M
2021-11-19 84.88 87.34 83.59 84.05 1.2M
2021-11-18 88.89 89.95 84.04 84.80 1.7M
2021-11-17 92.00 92.75 87.40 88.38 1.6M
2021-11-16 89.68 91.73 86.11 91.48 1.5M
2021-11-15 91.67 92.77 89.35 89.97 1.5M
2021-11-12 90.39 92.99 90.39 91.70 1.4M
2021-11-11 94.01 94.30 90.00 90.02 1.5M
2021-11-10 98.65 99.23 93.14 93.55 1.7M
2021-11-09 99.14 99.80 96.85 99.38 1.4M
2021-11-08 99.29 101.49 97.40 98.62 1.8M
2021-11-05 98.40 104.50 98.40 100.68 2.8M
2021-11-04 94.08 98.61 92.69 98.58 2.4M
2021-11-03 89.01 94.73 85.82 94.32 5.1M
2021-11-02 98.04 98.14 93.50 95.63 2.2M
2021-11-01 93.88 98.49 93.55 97.44 2.0M
2021-10-29 96.47 97.37 94.75 95.22 0.8M
2021-10-28 94.83 97.66 94.02 96.75 0.7M
2021-10-27 94.68 96.00 93.53 94.17 0.9M
2021-10-26 94.40 97.04 93.80 94.87 0.6M
2021-10-25 93.37 93.93 92.16 93.67 1.7M
2021-10-22 96.28 96.60 93.40 93.98 0.8M
2021-10-21 96.06 97.20 95.57 96.20 0.9M
2021-10-20 96.80 96.96 94.66 95.69 0.9M
2021-10-19 96.33 98.98 96.24 96.52 1.0M
2021-10-18 98.34 98.38 94.74 95.83 0.9M
2021-10-15 97.80 99.69 97.50 98.96 1.0M
2021-10-14 98.91 101.29 97.58 97.75 1.1M
2021-10-13 96.15 98.90 96.15 97.34 1.0M
2021-10-12 94.31 96.41 93.34 96.24 1.3M
2021-10-11 93.56 95.70 93.33 93.45 0.7M
2021-10-08 96.22 97.79 93.48 93.69 1.1M
2021-10-07 92.52 96.35 92.00 95.50 1.4M
2021-10-06 91.46 93.08 90.90 91.82 1.1M
2021-10-05 93.27 95.97 92.42 92.64 2.7M
2021-10-04 95.82 95.82 91.55 93.20 2.1M
2021-10-01 93.64 96.50 93.00 96.15 1.2M
2021-09-30 92.24 96.40 91.67 95.45 1.7M
2021-09-29 94.14 95.25 91.63 91.65 1.2M
2021-09-28 94.49 95.43 90.91 93.17 1.8M
2021-09-27 96.18 96.20 92.60 95.00 1.4M
2021-09-24 97.51 98.06 95.50 96.02 1.4M
2021-09-23 103.00 103.22 97.79 98.22 2.1M
2021-09-22 106.27 106.27 101.68 102.25 1.8M
2021-09-21 105.25 107.00 104.76 105.58 0.7M
2021-09-20 105.00 107.15 103.56 105.15 1.3M
2021-09-17 102.34 108.99 101.22 108.15 2.5M
2021-09-16 103.54 104.44 100.92 102.79 1.0M
2021-09-15 96.75 105.41 96.42 104.65 2.0M
2021-09-14 100.25 100.47 97.00 97.06 0.9M
2021-09-13 103.89 104.20 98.75 99.68 1.2M
2021-09-10 106.74 107.00 103.23 103.65 0.8M
2021-09-09 103.71 106.54 103.32 105.85 1.0M
2021-09-08 105.03 105.55 101.55 103.47 1.2M
2021-09-07 107.73 108.67 104.80 104.91 1.2M
2021-09-03 108.13 108.63 106.71 107.98 0.8M
2021-09-02 106.06 108.74 105.09 108.64 1.0M
2021-09-01 104.42 106.50 103.32 105.78 1.2M
2021-08-31 104.07 104.90 101.76 104.38 1.4M
2021-08-30 104.04 106.44 103.20 103.58 1.1M
2021-08-27 101.85 105.45 101.67 103.89 1.4M
2021-08-26 101.34 104.01 99.62 101.41 1.8M
2021-08-25 99.54 101.59 97.94 101.51 1.1M
2021-08-24 97.53 99.37 97.24 99.08 1.5M
2021-08-23 94.32 97.89 94.01 97.59 1.6M
2021-08-20 89.92 93.66 89.80 93.18 1.1M
2021-08-19 92.67 92.81 89.85 90.24 0.9M
2021-08-18 93.42 93.69 90.58 92.79 1.5M
2021-08-17 91.69 93.88 90.68 93.57 1.5M
2021-08-16 92.69 93.58 89.65 93.06 2.1M
2021-08-13 97.57 97.98 92.77 92.94 1.2M
2021-08-12 96.17 97.78 95.18 96.33 1.1M
2021-08-11 96.82 97.50 92.68 96.18 2.1M
2021-08-10 102.09 102.30 95.74 96.65 2.3M
2021-08-09 100.89 102.30 98.25 100.97 2.4M
2021-08-06 107.24 108.00 101.83 102.00 1.3M
2021-08-05 105.67 108.04 104.09 108.02 1.2M
2021-08-04 103.57 107.80 103.57 105.83 1.5M
2021-08-03 106.97 107.96 101.41 104.21 2.6M
2021-08-02 107.50 110.05 105.74 108.40 0.9M
2021-07-30 111.17 113.62 107.01 107.84 1.4M
2021-07-29 107.50 114.82 105.66 111.91 3.3M
2021-07-28 114.10 117.25 111.50 116.06 1.3M
2021-07-27 113.59 113.96 109.07 111.95 1.1M
2021-07-26 117.09 117.14 111.80 113.42 1.1M
2021-07-23 118.64 118.72 114.88 117.95 0.5M
2021-07-22 117.80 119.10 116.50 118.03 0.5M
2021-07-21 118.17 119.36 115.63 117.77 0.9M
2021-07-20 115.29 117.72 114.63 117.33 1.3M
2021-07-19 112.97 115.75 111.26 114.46 1.1M
2021-07-16 112.31 115.71 111.25 114.00 1.3M
2021-07-15 110.18 112.61 108.22 111.36 1.4M
2021-07-14 114.48 116.21 109.71 110.54 1.2M
2021-07-13 115.43 116.89 113.89 114.48 0.7M
2021-07-12 119.90 120.76 115.93 116.16 0.9M
2021-07-09 116.58 120.15 115.00 119.70 0.7M
2021-07-08 114.35 118.14 112.56 116.84 1.0M
2021-07-07 122.62 122.99 117.01 117.74 1.3M
2021-07-06 122.49 122.99 119.56 122.00 1.4M
2021-07-02 124.14 125.00 121.25 122.82 0.9M
2021-07-01 123.43 125.60 122.31 124.05 0.9M
2021-06-30 126.99 127.43 123.86 124.31 1.2M
2021-06-29 130.83 131.99 127.42 128.14 0.8M
2021-06-28 131.38 133.99 130.07 131.01 1.1M
2021-06-25 129.68 130.96 126.42 128.57 2.1M
2021-06-24 131.48 132.65 128.00 128.49 1.4M
2021-06-23 127.91 131.66 127.50 130.97 1.2M
2021-06-22 128.12 129.77 127.11 127.94 1.0M
2021-06-21 126.40 128.18 122.60 127.66 1.3M
2021-06-18 126.41 127.00 122.70 126.52 1.5M
2021-06-17 119.83 127.93 119.79 126.90 1.5M
2021-06-16 122.78 123.32 116.72 120.38 1.6M
2021-06-15 125.55 125.70 120.25 122.57 1.1M
2021-06-14 122.95 125.96 121.00 125.01 1.2M
2021-06-11 121.71 124.49 119.88 121.89 1.6M
2021-06-10 118.89 122.19 117.51 121.91 1.3M
2021-06-09 115.56 120.00 114.77 119.20 2.0M
2021-06-08 113.97 116.14 111.68 114.03 1.6M
2021-06-07 107.54 112.79 106.75 112.06 1.3M
2021-06-04 108.60 109.81 106.64 106.83 0.9M
2021-06-03 109.76 110.85 105.40 107.91 1.1M
2021-06-02 108.11 109.91 107.73 109.12 1.1M
2021-06-01 111.16 112.41 106.26 108.37 1.5M
2021-05-28 112.28 115.05 109.61 110.53 1.3M
2021-05-27 108.88 111.59 106.58 111.19 1.7M
2021-05-26 111.12 111.67 107.80 109.04 1.4M
2021-05-25 109.29 112.21 108.91 109.88 1.5M
2021-05-24 108.47 110.69 106.74 109.48 1.6M
2021-05-21 106.01 108.61 104.01 106.29 1.7M
2021-05-20 99.48 107.02 98.10 105.74 3.4M
2021-05-19 95.10 97.84 93.64 96.86 1.7M
2021-05-18 95.30 101.77 93.83 96.58 2.3M
2021-05-17 95.81 96.31 92.42 94.67 1.1M
2021-05-14 95.03 99.29 94.56 96.74 1.4M
2021-05-13 97.93 99.24 89.90 93.66 2.2M
2021-05-12 95.84 98.10 93.36 96.11 3.0M
2021-05-11 94.94 101.41 93.04 98.00 2.6M
2021-05-10 104.40 104.40 98.21 98.84 2.6M
2021-05-07 106.47 110.73 104.27 104.50 1.7M
2021-05-06 108.81 110.00 104.32 108.01 2.2M
2021-05-05 117.56 119.55 109.73 110.65 2.5M
2021-05-04 125.46 125.46 113.38 116.02 3.1M
2021-05-03 131.09 131.09 125.35 125.53 1.1M
2021-04-30 132.39 133.82 130.99 131.82 0.7M
2021-04-29 137.29 137.29 132.13 133.02 0.6M
2021-04-28 137.01 137.62 134.14 135.92 0.7M
2021-04-27 139.51 140.18 136.89 138.41 0.8M
2021-04-26 135.00 139.87 133.52 139.27 1.5M
2021-04-23 130.39 134.40 129.65 133.96 0.7M
2021-04-22 128.11 132.17 128.10 129.97 0.8M
2021-04-21 126.07 129.57 123.84 128.75 1.0M
2021-04-20 127.54 128.51 124.00 125.62 0.9M
2021-04-19 127.62 130.58 123.50 127.53 1.3M
2021-04-16 131.04 131.04 127.22 130.04 0.8M
2021-04-15 128.00 131.20 128.00 130.52 0.7M
2021-04-14 130.87 131.59 127.07 127.14 1.1M
2021-04-13 126.00 129.30 125.47 128.00 1.7M
2021-04-12 124.00 125.94 123.18 124.94 1.1M
2021-04-09 128.16 128.50 123.50 125.54 1.2M
2021-04-08 131.20 132.48 128.45 128.50 1.2M
2021-04-07 136.10 136.54 128.80 129.18 1.1M
2021-04-06 132.50 137.60 132.09 136.46 0.9M
2021-04-05 135.30 136.21 130.65 133.75 0.6M
2021-04-01 132.30 138.97 131.94 132.58 1.5M
2021-03-31 124.14 132.94 123.65 131.78 2.6M
2021-03-30 119.55 124.96 117.35 123.65 1.5M
2021-03-29 124.70 127.26 119.10 119.83 1.5M
2021-03-26 127.16 129.52 123.30 126.00 1.3M
2021-03-25 127.01 128.66 123.77 126.06 2.0M
2021-03-24 132.92 133.50 129.33 130.32 1.8M
2021-03-23 135.41 135.41 130.62 132.01 1.2M
2021-03-22 132.70 137.23 132.00 135.26 1.4M
2021-03-19 129.00 134.00 128.32 133.66 2.2M
2021-03-18 126.48 129.59 124.48 128.04 2.7M
2021-03-17 127.54 129.48 124.20 128.50 1.6M
2021-03-16 132.00 134.50 127.51 130.63 1.7M
2021-03-15 127.96 131.18 127.15 129.57 1.2M
2021-03-12 128.96 128.98 125.12 128.46 0.9M
2021-03-11 129.30 131.94 128.25 131.53 1.5M
2021-03-10 124.67 129.72 124.50 127.15 1.8M
2021-03-09 120.44 125.78 120.44 123.96 1.5M
2021-03-08 121.34 124.23 115.50 116.57 1.7M
2021-03-05 121.33 123.00 110.12 121.64 3.0M
2021-03-04 126.41 127.75 117.80 121.02 2.4M
2021-03-03 135.51 136.16 124.46 126.57 1.7M
2021-03-02 140.31 140.65 135.36 136.39 1.7M
2021-03-01 136.79 140.85 135.92 140.21 1.4M
2021-02-26 130.11 136.48 127.17 136.12 2.0M
2021-02-25 132.56 133.65 126.00 131.30 1.6M
2021-02-24 139.05 140.69 133.54 134.82 1.8M
2021-02-23 136.51 140.95 130.12 138.71 2.1M
2021-02-22 145.88 146.55 141.69 142.32 1.4M
2021-02-19 143.83 148.27 141.82 147.81 2.1M
2021-02-18 141.00 143.27 134.00 141.65 2.7M
2021-02-17 148.95 149.00 138.83 140.99 5.2M
2021-02-16 156.36 158.00 150.17 154.28 2.2M
2021-02-12 146.26 157.81 144.33 155.01 1.8M
2021-02-11 147.50 148.00 143.10 146.68 1.2M
2021-02-10 152.77 155.37 145.84 146.08 1.8M
2021-02-09 149.49 153.58 148.65 151.79 1.2M
2021-02-08 146.85 152.00 145.23 148.48 1.1M
2021-02-05 143.39 146.10 142.15 144.59 1.5M
2021-02-04 141.88 143.28 139.07 142.80 1.8M
2021-02-03 141.86 142.06 139.51 140.44 1.1M
2021-02-02 141.00 141.75 139.25 140.21 1.5M
2021-02-01 138.07 142.00 136.57 138.39 1.6M
2021-01-29 139.00 141.92 135.51 137.16 1.3M
2021-01-28 138.00 142.52 136.61 139.55 1.6M
2021-01-27 140.06 140.06 131.74 136.85 2.4M
2021-01-26 153.85 154.56 140.00 141.04 2.6M
2021-01-25 151.09 159.54 150.58 153.93 2.5M
2021-01-22 146.84 150.32 146.20 150.00 1.4M
2021-01-21 150.90 151.19 147.01 148.07 1.3M
2021-01-20 151.48 152.87 148.23 150.37 1.6M
2021-01-19 147.98 151.53 146.56 148.83 1.9M
2021-01-15 148.52 149.60 142.33 145.97 1.5M
2021-01-14 146.12 149.87 144.52 147.29 1.3M
2021-01-13 148.15 148.46 142.43 145.37 1.7M
2021-01-12 146.44 152.68 145.50 148.42 2.2M
2021-01-11 132.93 152.48 132.49 144.00 5.8M
2021-01-08 129.66 133.72 129.04 131.10 1.5M
2021-01-07 124.60 131.19 124.01 130.70 1.9M
2021-01-06 125.74 127.05 122.56 124.28 1.8M
2021-01-05 129.90 130.43 125.14 126.88 1.5M
2021-01-04 128.20 131.78 126.21 128.77 1.2M