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
2022-12-30 49.18 50.09 48.72 49.51 1.2M
2022-12-29 49.39 51.12 48.71 49.95 1.5M
2022-12-28 49.39 50.14 48.66 48.80 1.5M
2022-12-27 50.73 50.73 48.71 49.18 1.5M
2022-12-23 53.15 53.98 50.21 50.45 2.0M
2022-12-22 51.25 53.18 50.81 53.15 1.8M
2022-12-21 51.77 53.50 51.50 52.38 2.7M
2022-12-20 49.44 52.12 49.38 51.09 2.8M
2022-12-19 51.61 53.32 49.44 50.00 3.2M
2022-12-16 55.24 56.52 51.39 51.92 15.7M
2022-12-15 44.56 45.24 43.90 44.61 2.7M
2022-12-14 44.77 46.80 44.33 45.54 2.2M
2022-12-13 48.28 50.39 44.49 45.24 2.3M
2022-12-12 44.23 46.30 44.06 45.43 1.6M
2022-12-09 45.70 47.00 44.54 44.60 1.3M
2022-12-08 46.65 48.58 45.78 45.96 1.8M
2022-12-07 45.90 46.50 45.02 45.90 1.3M
2022-12-06 45.45 46.34 44.67 46.18 2.0M
2022-12-05 45.80 47.16 45.15 45.55 1.5M
2022-12-02 44.35 46.73 43.68 46.36 1.3M
2022-12-01 45.00 46.78 44.78 46.00 1.5M
2022-11-30 41.63 44.98 41.27 44.95 2.2M
2022-11-29 41.60 42.16 40.73 41.19 1.0M
2022-11-28 42.23 43.23 41.08 41.50 1.3M
2022-11-25 42.72 43.02 42.09 42.65 0.4M
2022-11-23 42.08 43.32 41.75 43.09 0.9M
2022-11-22 42.26 42.70 41.48 42.23 0.8M
2022-11-21 42.04 42.88 41.91 42.33 1.1M
2022-11-18 43.92 44.13 41.91 42.53 1.5M
2022-11-17 42.27 43.60 41.88 43.01 1.5M
2022-11-16 44.10 44.52 42.65 43.61 1.8M
2022-11-15 46.81 47.28 44.11 44.28 2.4M
2022-11-14 46.12 47.04 44.69 44.81 2.4M
2022-11-11 43.46 48.26 43.32 46.33 4.8M
2022-11-10 43.80 44.92 42.32 43.96 3.3M
2022-11-09 40.68 41.61 39.90 40.26 2.3M
2022-11-08 38.53 41.27 37.96 40.91 3.3M
2022-11-07 37.80 38.72 36.84 38.16 2.7M
2022-11-04 36.69 38.75 35.21 37.57 5.3M
2022-11-03 32.41 33.27 31.43 32.34 2.4M
2022-11-02 34.27 35.34 33.01 33.01 3.1M
2022-11-01 35.75 36.15 34.48 34.80 3.2M
2022-10-31 34.24 34.97 34.05 34.78 1.7M
2022-10-28 33.58 34.68 33.05 34.58 2.0M
2022-10-27 35.43 35.43 33.63 33.85 1.9M
2022-10-26 33.25 35.77 33.09 35.07 2.6M
2022-10-25 31.67 33.70 31.67 33.38 2.1M
2022-10-24 32.86 32.86 31.28 31.39 1.8M
2022-10-21 32.04 33.01 31.40 32.86 2.9M
2022-10-20 32.41 33.75 31.89 32.03 1.8M
2022-10-19 34.25 34.64 32.05 32.69 2.3M
2022-10-18 35.00 36.00 34.92 35.29 3.2M
2022-10-17 31.66 33.97 31.10 33.89 2.7M
2022-10-14 30.95 32.10 30.02 30.35 2.1M
2022-10-13 30.29 31.33 29.27 30.42 2.7M
2022-10-12 32.11 32.27 30.61 31.62 2.0M
2022-10-11 32.68 33.47 31.40 32.16 1.7M
2022-10-10 33.66 33.80 32.38 32.80 1.6M
2022-10-07 35.22 35.27 33.78 33.82 2.2M
2022-10-06 36.04 36.63 35.43 36.32 1.2M
2022-10-05 35.29 36.06 34.81 36.06 1.9M
2022-10-04 34.23 36.16 34.11 36.16 2.4M
2022-10-03 32.81 33.82 32.00 33.30 1.7M
2022-09-30 33.37 34.51 32.46 32.49 2.3M
2022-09-29 33.82 34.09 33.07 33.17 1.9M
2022-09-28 32.31 34.66 32.27 34.44 2.3M
2022-09-27 33.14 33.46 31.62 31.97 2.4M
2022-09-26 33.13 33.98 32.12 32.34 3.1M
2022-09-23 34.02 34.84 32.65 33.41 3.0M
2022-09-22 35.98 35.98 34.32 34.35 2.2M
2022-09-21 38.02 38.41 36.28 36.30 1.6M
2022-09-20 37.89 38.90 37.58 37.89 1.3M
2022-09-19 38.61 38.93 37.31 38.39 2.7M
2022-09-16 40.12 40.47 38.65 39.25 2.8M
2022-09-15 40.12 42.23 40.08 40.89 2.0M
2022-09-14 39.78 40.94 39.58 40.56 1.9M
2022-09-13 38.97 40.49 38.85 39.94 2.2M
2022-09-12 40.92 41.96 40.41 41.61 2.1M
2022-09-09 39.10 40.98 38.94 40.65 2.1M
2022-09-08 36.59 38.96 36.44 38.94 1.7M
2022-09-07 35.41 37.43 35.24 37.37 1.8M
2022-09-06 36.52 36.62 34.89 35.37 1.8M
2022-09-02 36.81 37.28 35.54 36.09 1.9M
2022-09-01 35.08 36.32 34.16 36.24 2.3M
2022-08-31 36.21 36.97 35.23 35.55 2.3M
2022-08-30 36.27 36.59 35.28 35.58 2.3M
2022-08-29 35.94 36.86 35.47 35.70 1.9M
2022-08-26 39.80 39.91 36.88 36.91 2.3M
2022-08-25 38.32 39.93 37.89 39.90 2.9M
2022-08-24 35.92 37.50 35.24 37.39 1.9M
2022-08-23 36.22 36.78 34.86 35.92 3.1M
2022-08-22 36.11 36.50 34.78 35.96 3.5M
2022-08-19 37.92 38.09 36.30 36.83 3.0M
2022-08-18 39.40 39.44 38.01 38.48 2.6M
2022-08-17 40.00 40.63 38.39 39.56 2.7M
2022-08-16 43.69 43.84 40.62 41.11 2.4M
2022-08-15 42.64 44.26 42.52 44.24 1.7M
2022-08-12 42.65 43.12 42.11 42.71 2.4M
2022-08-11 45.55 46.09 42.07 42.36 3.9M
2022-08-10 45.93 46.17 43.94 45.13 3.2M
2022-08-09 45.80 46.00 42.18 43.05 2.7M
2022-08-08 47.57 48.09 46.15 46.81 1.9M
2022-08-05 48.00 48.49 46.65 47.05 2.9M
2022-08-04 47.88 49.91 47.69 49.37 1.7M
2022-08-03 49.38 49.84 45.36 47.59 2.8M
2022-08-02 46.63 48.88 46.63 47.93 2.5M
2022-08-01 44.80 48.83 44.10 47.21 2.6M
2022-07-29 45.89 46.57 44.66 45.10 1.5M
2022-07-28 46.83 46.90 44.81 46.26 1.6M
2022-07-27 45.65 46.61 45.08 46.30 2.0M
2022-07-26 45.14 46.05 44.56 45.11 1.0M
2022-07-25 45.33 45.83 43.94 45.63 1.3M
2022-07-22 48.13 48.30 45.17 45.39 1.5M
2022-07-21 48.00 48.66 47.25 47.81 1.6M
2022-07-20 47.30 49.42 47.10 48.00 1.7M
2022-07-19 46.54 46.98 45.09 46.82 1.3M
2022-07-18 47.38 48.13 45.01 45.31 1.4M
2022-07-15 46.94 47.35 45.75 46.90 2.1M
2022-07-14 46.74 47.11 45.40 46.02 1.8M
2022-07-13 45.06 47.84 44.63 46.79 1.6M
2022-07-12 45.47 46.93 44.23 46.67 1.7M
2022-07-11 46.17 46.75 44.80 45.38 1.9M
2022-07-08 44.64 47.21 44.25 46.58 2.0M
2022-07-07 43.23 45.96 43.00 45.75 1.6M
2022-07-06 44.45 46.09 43.18 43.29 2.2M
2022-07-05 40.31 44.46 39.58 44.40 2.0M
2022-07-01 39.81 41.51 39.61 41.13 1.5M
2022-06-30 40.13 40.42 38.53 39.39 1.7M
2022-06-29 40.83 41.36 39.61 40.58 1.2M
2022-06-28 44.00 44.91 40.95 41.11 2.3M
2022-06-27 45.23 45.28 42.52 44.10 1.6M
2022-06-24 42.51 45.18 42.09 45.15 5.1M
2022-06-23 39.31 42.45 39.31 42.24 1.9M
2022-06-22 37.13 39.99 37.13 39.49 2.0M
2022-06-21 37.89 40.13 37.89 38.04 2.6M
2022-06-17 35.98 38.04 35.88 37.02 3.4M
2022-06-16 37.00 37.05 35.34 35.61 2.3M
2022-06-15 37.84 39.25 36.83 38.69 2.6M
2022-06-14 37.79 38.33 36.37 37.14 2.0M
2022-06-13 38.93 39.75 36.98 37.28 3.1M
2022-06-10 42.90 43.44 40.59 41.23 3.2M
2022-06-09 49.06 49.06 44.59 44.59 2.2M
2022-06-08 48.20 51.12 48.20 49.49 1.9M
2022-06-07 46.18 48.14 45.25 48.10 1.9M
2022-06-06 48.09 49.19 46.41 46.69 1.8M
2022-06-03 49.50 50.44 47.13 47.55 2.0M
2022-06-02 48.30 51.38 47.81 51.22 1.5M
2022-06-01 49.79 50.70 47.62 48.48 2.2M
2022-05-31 53.06 53.65 49.26 49.81 2.9M
2022-05-27 50.55 53.84 49.91 53.83 1.8M
2022-05-26 49.01 51.01 47.90 49.86 1.2M
2022-05-25 47.23 49.64 47.23 48.43 1.7M
2022-05-24 51.39 51.39 47.50 47.89 1.5M
2022-05-23 53.17 53.51 50.68 52.00 1.3M
2022-05-20 54.74 55.59 50.28 53.17 1.7M
2022-05-19 52.00 54.59 50.36 54.00 2.7M
2022-05-18 52.52 54.53 51.90 52.00 2.6M
2022-05-17 52.56 54.17 51.09 54.11 3.4M
2022-05-16 51.81 52.76 49.61 50.55 1.9M
2022-05-13 49.50 53.17 49.50 52.29 2.0M
2022-05-12 47.23 51.61 46.15 48.26 3.8M
2022-05-11 50.04 52.12 47.87 48.20 2.7M
2022-05-10 52.52 54.22 48.55 51.42 3.2M
2022-05-09 52.90 54.08 49.29 50.27 3.4M
2022-05-06 55.45 58.50 53.69 55.00 3.5M
2022-05-05 58.02 58.32 55.29 56.23 1.7M
2022-05-04 56.36 60.36 54.02 59.34 3.1M
2022-05-03 57.49 58.49 55.87 56.14 2.5M
2022-05-02 54.47 57.55 54.00 57.45 2.2M
2022-04-29 57.50 59.27 54.79 55.05 2.7M
2022-04-28 62.42 62.68 57.10 57.53 4.3M
2022-04-27 61.15 64.12 60.39 62.52 3.5M
2022-04-26 62.56 62.83 58.51 58.63 2.2M
2022-04-25 60.57 63.42 60.32 62.64 3.3M
2022-04-22 60.75 62.21 59.91 60.68 1.7M
2022-04-21 66.64 67.84 59.90 60.98 2.8M
2022-04-20 69.24 69.55 65.55 65.56 1.4M
2022-04-19 67.58 70.49 66.72 68.98 1.1M
2022-04-18 69.43 69.63 66.83 67.84 1.8M
2022-04-14 69.34 70.73 67.44 69.61 1.6M
2022-04-13 67.04 70.38 67.04 69.90 1.4M
2022-04-12 66.66 70.68 66.58 67.40 1.3M
2022-04-11 66.23 67.83 64.23 66.54 1.1M
2022-04-08 68.39 69.10 66.69 67.31 0.9M
2022-04-07 68.80 70.99 67.33 68.57 1.2M
2022-04-06 70.58 70.80 67.07 68.71 1.8M
2022-04-05 76.15 76.94 70.92 71.58 2.0M
2022-04-04 75.77 76.89 74.34 76.23 1.4M
2022-04-01 70.55 75.63 70.55 75.61 2.2M
2022-03-31 71.10 72.04 69.91 69.92 1.1M
2022-03-30 71.63 73.87 70.33 71.32 1.8M
2022-03-29 69.45 72.21 68.16 71.88 1.9M
2022-03-28 67.05 68.85 65.29 67.82 1.1M
2022-03-25 67.02 67.59 65.04 66.67 0.9M
2022-03-24 66.03 67.13 63.22 67.11 1.6M
2022-03-23 67.21 69.65 65.81 66.02 1.6M
2022-03-22 63.64 68.52 63.57 67.83 1.6M
2022-03-21 66.88 68.19 62.88 63.90 1.5M
2022-03-18 63.87 67.43 63.75 66.98 1.9M
2022-03-17 61.34 64.32 59.89 64.17 1.7M
2022-03-16 59.30 62.40 58.32 61.43 2.5M
2022-03-15 58.50 60.10 56.77 57.56 1.9M
2022-03-14 61.72 63.79 58.59 58.71 2.2M
2022-03-11 69.36 69.62 62.54 62.75 1.5M
2022-03-10 70.86 71.06 68.51 68.56 1.6M
2022-03-09 72.55 75.42 72.04 72.26 1.5M
2022-03-08 70.55 75.28 69.53 71.68 1.9M
2022-03-07 70.94 73.52 70.14 71.08 1.7M
2022-03-04 70.92 72.91 67.91 70.73 1.8M
2022-03-03 75.74 75.80 70.79 71.27 2.0M
2022-03-02 75.79 76.48 72.91 75.32 1.2M
2022-03-01 78.16 79.70 74.92 76.49 1.7M
2022-02-28 78.72 79.85 76.34 78.06 2.1M
2022-02-25 75.28 78.40 72.64 78.32 2.5M
2022-02-24 66.22 76.15 65.20 75.56 2.9M
2022-02-23 74.24 75.00 66.55 68.99 3.2M
2022-02-22 72.69 76.40 72.10 73.45 1.8M
2022-02-18 74.22 75.42 72.55 74.13 1.6M
2022-02-17 77.35 77.72 74.21 74.77 1.5M
2022-02-16 80.41 80.99 77.33 78.38 1.6M
2022-02-15 79.38 81.49 77.97 81.28 1.4M
2022-02-14 80.55 82.56 77.85 78.33 1.8M
2022-02-11 81.36 84.31 79.50 80.33 1.5M
2022-02-10 80.64 84.31 79.53 81.49 2.1M
2022-02-09 80.00 83.48 79.80 82.54 1.6M
2022-02-08 76.97 79.08 76.04 78.75 1.6M
2022-02-07 77.77 81.87 76.05 78.09 1.9M
2022-02-04 74.01 78.81 72.83 77.72 1.7M
2022-02-03 74.20 76.66 73.10 75.09 1.9M
2022-02-02 77.53 78.48 73.64 75.84 1.9M
2022-02-01 77.19 78.44 73.21 77.40 2.0M
2022-01-31 70.18 76.47 70.02 76.36 2.6M
2022-01-28 69.10 70.71 66.80 70.18 2.6M
2022-01-27 71.90 71.90 68.40 68.91 2.1M
2022-01-26 70.61 73.86 68.09 68.89 3.4M
2022-01-25 72.88 73.64 68.34 69.18 3.0M
2022-01-24 72.55 74.92 67.06 74.66 3.8M
2022-01-21 75.08 78.24 74.00 74.03 3.0M
2022-01-20 76.90 80.36 75.57 76.03 3.1M
2022-01-19 78.80 80.92 75.86 76.13 3.7M
2022-01-18 76.97 84.46 76.42 77.42 3.2M
2022-01-14 74.88 78.64 74.66 78.43 2.2M
2022-01-13 75.57 77.50 74.02 75.40 2.0M
2022-01-12 80.43 82.60 75.66 75.82 2.1M
2022-01-11 74.20 79.63 73.92 79.38 2.4M
2022-01-10 76.39 76.86 69.75 74.42 3.4M
2022-01-07 74.35 80.33 74.30 75.66 2.4M
2022-01-06 75.03 77.20 70.53 74.60 2.1M
2022-01-05 79.15 81.35 74.31 75.05 3.1M
2022-01-04 81.00 81.28 75.78 80.01 2.1M
2022-01-03 77.83 82.67 77.44 81.52 2.3M