Knight-Swift Transportation

KNX
🏛️ 美国 →
41.41
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 38.11 38.20 38.07 38.20 18.2K
09:31 37.94 38.20 37.94 38.20 1.2K
09:32 38.04 38.66 38.04 38.66 2.5K
09:33 38.70 38.70 38.45 38.49 2.9K
09:35 38.71 38.71 38.71 38.71 0.3K
09:36 38.82 38.82 38.82 38.82 2.0K
09:37 38.81 38.81 38.68 38.68 5.7K
09:38 38.64 38.64 38.64 38.64 1.0K
09:39 38.59 38.61 38.49 38.60 5.3K
09:40 38.64 38.64 38.55 38.55 1.1K
09:41 38.69 38.77 38.69 38.77 3.8K
09:42 38.72 38.79 38.72 38.78 1.5K
09:43 38.80 38.80 38.72 38.72 3.6K
09:44 38.73 38.73 38.73 38.73 0.9K
09:45 38.71 38.75 38.71 38.75 2.3K
09:46 38.76 38.76 38.76 38.76 0.5K
09:47 38.69 38.72 38.69 38.72 0.7K
09:48 38.72 38.85 38.72 38.82 0.9K
09:49 38.84 38.97 38.84 38.97 0.8K
09:50 38.99 38.99 38.88 38.89 3.4K
09:51 38.90 38.95 38.87 38.87 1.5K
09:52 38.84 38.88 38.84 38.88 0.8K
09:53 38.85 38.90 38.78 38.83 2.7K
09:54 38.84 38.84 38.84 38.84 1.3K
09:55 38.85 38.85 38.85 38.85 1.2K
09:56 38.79 38.83 38.79 38.83 2.0K
09:57 38.77 38.80 38.77 38.80 2.1K
09:58 38.75 38.79 38.75 38.79 1.3K
09:59 38.79 38.81 38.79 38.81 2.1K
10:00 38.82 38.94 38.81 38.94 8.5K
10:01 38.92 38.94 38.86 38.86 7.7K
10:02 38.80 38.80 38.77 38.77 2.3K
10:03 38.74 38.76 38.70 38.76 2.9K
10:04 38.78 38.78 38.78 38.78 1.7K
10:05 38.86 38.89 38.86 38.89 1.1K
10:06 38.90 38.90 38.83 38.83 0.8K
10:07 38.84 38.84 38.72 38.72 5.4K
10:08 38.70 38.76 38.70 38.76 1.2K
10:09 38.76 38.76 38.72 38.72 0.8K
10:10 38.79 38.80 38.79 38.80 1.8K
10:11 38.85 38.87 38.81 38.87 2.1K
10:12 38.88 38.88 38.88 38.88 0.4K
10:13 38.80 38.81 38.69 38.69 4.9K
10:14 38.67 38.69 38.64 38.69 3.1K
10:15 38.72 38.72 38.68 38.68 3.2K
10:16 38.68 38.68 38.65 38.65 3.3K
10:17 38.68 38.71 38.68 38.71 0.6K
10:18 38.71 38.75 38.71 38.71 1.8K
10:19 38.71 38.75 38.71 38.74 1.4K
10:20 38.74 38.74 38.73 38.74 1.9K
10:21 38.73 38.80 38.73 38.76 2.5K
10:22 38.81 38.85 38.81 38.85 3.4K
10:23 38.85 38.89 38.85 38.89 1.0K
10:24 38.84 38.85 38.84 38.85 3.7K
10:25 38.86 38.86 38.86 38.85 1.0K
10:26 38.86 38.86 38.82 38.85 2.8K
10:27 38.85 38.85 38.85 38.85 0.9K
10:28 38.85 38.85 38.84 38.84 3.1K
10:29 38.84 38.84 38.84 38.84 0.4K
10:30 38.84 38.88 38.84 38.88 2.0K
10:31 38.80 38.85 38.80 38.85 1.1K
10:32 38.86 38.86 38.86 38.85 1.8K
10:33 38.85 38.85 38.85 38.85 0.6K
10:34 38.85 38.88 38.85 38.88 1.9K
10:35 38.81 38.81 38.79 38.79 5.1K
10:36 38.75 38.76 38.75 38.76 1.1K
10:37 38.73 38.73 38.69 38.69 1.7K
10:38 38.75 38.75 38.73 38.73 1.5K
10:39 38.71 38.76 38.71 38.74 1.6K
10:40 38.79 38.80 38.75 38.80 4.5K
10:41 38.91 38.91 38.87 38.87 3.1K
10:42 38.87 38.87 38.82 38.83 2.4K
10:43 38.83 38.83 38.83 38.83 3.0K
10:44 38.85 38.85 38.80 38.80 8.3K
10:45 38.78 38.78 38.77 38.77 1.6K
10:46 38.78 38.79 38.78 38.79 2.2K
10:47 38.78 38.78 38.78 38.78 1.2K
10:48 38.78 38.81 38.75 38.79 31.0K
10:49 38.74 38.74 38.73 38.73 1.8K
10:50 38.77 38.77 38.77 38.77 0.6K
10:51 38.75 38.75 38.68 38.70 2.8K
10:52 38.73 38.73 38.73 38.73 0.6K
10:53 38.71 38.71 38.64 38.68 4.9K
10:54 38.69 38.70 38.69 38.70 5.2K
10:55 38.66 38.66 38.65 38.65 2.1K
10:56 38.65 38.68 38.65 38.67 1.0K
10:57 38.69 38.69 38.64 38.64 0.4K
10:58 38.66 38.69 38.61 38.65 4.3K
10:59 38.65 38.65 38.59 38.59 3.4K
11:00 38.60 38.63 38.60 38.63 3.2K
11:01 38.60 38.62 38.59 38.60 20.3K
11:02 38.65 38.65 38.58 38.60 10.2K
11:03 38.62 38.63 38.61 38.61 22.0K
11:04 38.60 38.60 38.56 38.56 9.0K
11:05 38.60 38.76 38.56 38.76 29.5K
11:06 38.77 38.82 38.77 38.81 14.4K
11:07 38.82 38.89 38.80 38.85 5.1K
11:08 38.82 38.82 38.79 38.79 4.5K
11:09 38.76 38.79 38.75 38.75 3.2K
11:10 38.72 38.75 38.72 38.75 1.8K
11:11 38.73 38.79 38.73 38.79 9.6K
11:12 38.73 38.79 38.73 38.78 32.5K
11:14 38.79 38.85 38.79 38.82 3.1K
11:15 38.81 38.82 38.81 38.82 3.0K
11:16 38.81 38.81 38.78 38.78 3.2K
11:17 38.80 38.86 38.77 38.85 4.8K
11:18 38.85 38.93 38.85 38.92 1.2K
11:19 38.93 38.93 38.93 38.93 1.0K
11:20 38.94 38.94 38.86 38.86 3.7K
11:21 38.80 38.83 38.80 38.83 1.9K
11:22 38.83 38.84 38.83 38.84 1.3K
11:23 38.85 38.85 38.85 38.85 1.5K
11:24 38.86 38.91 38.86 38.91 1.2K
11:25 38.85 38.89 38.84 38.88 1.6K
11:26 38.91 38.91 38.88 38.88 1.8K
11:27 38.88 38.88 38.88 38.88 0.4K
11:28 38.84 38.86 38.84 38.86 3.2K
11:29 38.79 38.81 38.78 38.81 4.6K
11:30 38.82 38.87 38.82 38.87 1.6K
11:31 38.93 38.93 38.93 38.92 1.3K
11:32 38.96 38.96 38.96 38.96 1.2K
11:33 38.97 38.98 38.97 38.97 4.5K
11:34 39.01 39.01 39.01 39.01 0.4K
11:35 38.99 39.02 38.94 38.94 3.9K
11:36 38.94 38.94 38.94 38.94 1.9K
11:37 38.95 39.06 38.95 39.06 2.5K
11:38 39.08 39.08 38.99 39.03 8.3K
11:39 39.05 39.05 38.99 39.00 4.6K
11:40 39.00 39.00 39.00 39.00 0.9K
11:41 39.00 39.03 39.00 39.00 1.7K
11:42 38.98 38.98 38.96 38.96 2.5K
11:43 38.93 38.97 38.93 38.97 1.2K
11:44 38.96 38.96 38.95 38.95 1.2K
11:45 38.97 38.97 38.95 38.97 1.4K
11:46 38.92 38.92 38.92 38.92 1.9K
11:47 39.00 39.03 39.00 39.00 0.7K
11:48 39.03 39.03 39.02 39.03 3.5K
11:49 39.02 39.02 38.92 38.92 3.9K
11:50 38.96 38.96 38.91 38.91 1.9K
11:51 38.88 38.98 38.88 38.98 3.1K
11:52 38.99 39.03 38.95 38.95 2.2K
11:53 38.93 38.93 38.89 38.92 2.1K
11:54 38.88 38.88 38.83 38.86 2.9K
11:55 38.84 38.92 38.84 38.88 2.4K
11:57 38.87 38.87 38.87 38.87 0.7K
11:58 38.82 38.87 38.82 38.83 2.0K
11:59 38.84 38.84 38.84 38.84 3.3K
12:00 38.84 38.99 38.84 38.86 9.7K
12:01 38.85 38.85 38.80 38.81 2.1K
12:02 38.80 38.80 38.71 38.71 1.5K
12:03 38.79 38.82 38.76 38.76 1.8K
12:04 38.80 38.80 38.78 38.78 1.3K
12:05 38.75 38.92 38.74 38.92 3.3K
12:06 38.92 38.92 38.91 38.91 1.6K
12:07 38.92 38.92 38.92 38.92 1.6K
12:08 38.92 38.98 38.92 38.98 1.3K
12:10 38.90 38.90 38.86 38.86 2.0K
12:11 38.84 38.89 38.84 38.89 4.0K
12:12 38.84 38.85 38.83 38.84 3.0K
12:13 38.86 38.97 38.86 38.97 1.8K
12:15 38.96 38.96 38.95 38.95 1.4K
12:16 38.95 38.99 38.95 38.98 1.6K
12:17 39.00 39.01 39.00 39.01 1.4K
12:18 39.00 39.00 38.98 38.98 1.4K
12:19 39.00 39.06 39.00 39.04 1.6K
12:20 39.06 39.06 39.01 39.01 2.4K
12:21 39.01 39.08 39.01 39.08 7.6K
12:22 39.14 39.14 39.14 39.14 0.3K
12:23 39.13 39.13 39.13 39.13 1.3K
12:24 39.13 39.13 39.13 39.13 2.9K
12:25 39.17 39.20 39.12 39.12 4.7K
12:26 39.12 39.16 39.12 39.16 3.0K
12:27 39.20 39.20 39.20 39.20 0.2K
12:28 39.17 39.17 39.16 39.16 0.8K
12:29 39.17 39.17 39.17 39.17 0.6K
12:30 39.14 39.14 39.08 39.11 4.7K
12:31 39.16 39.16 39.16 39.16 1.2K
12:32 39.15 39.16 39.13 39.16 4.0K
12:33 39.17 39.18 39.17 39.17 3.7K
12:34 39.24 39.24 39.23 39.24 0.5K
12:35 39.27 39.27 39.26 39.27 2.5K
12:36 39.24 39.24 39.24 39.24 1.6K
12:37 39.24 39.24 39.20 39.21 1.7K
12:38 39.18 39.18 39.18 39.18 1.4K
12:39 39.15 39.15 39.14 39.14 1.4K
12:40 39.19 39.20 39.19 39.20 1.0K
12:41 39.20 39.22 39.20 39.22 1.4K
12:43 39.24 39.24 39.09 39.12 6.6K
12:44 39.12 39.12 39.07 39.11 1.9K
12:45 39.18 39.18 39.18 39.17 1.2K
12:46 39.22 39.22 39.22 39.22 0.9K
12:48 39.29 39.29 39.22 39.22 2.5K
12:49 39.26 39.26 39.18 39.18 11.9K
12:50 39.18 39.32 39.18 39.27 4.7K
12:52 39.31 39.31 39.30 39.30 0.5K
12:53 39.30 39.30 39.30 39.30 0.7K
12:54 39.30 39.30 39.30 39.30 2.2K
12:55 39.30 39.38 39.30 39.35 4.7K
12:56 39.38 39.39 39.36 39.36 1.2K
12:57 39.36 39.41 39.36 39.37 2.9K
12:58 39.37 39.40 39.34 39.34 1.3K
12:59 39.35 39.36 39.30 39.30 7.0K
13:00 39.34 39.37 39.34 39.37 5.3K
13:02 39.39 39.39 39.34 39.38 2.4K
13:03 39.34 39.34 39.27 39.28 3.9K
13:04 39.25 39.26 39.25 39.26 2.2K
13:05 39.31 39.31 39.27 39.27 5.6K
13:06 39.28 39.28 39.28 39.28 2.5K
13:07 39.29 39.29 39.29 39.28 0.5K
13:08 39.32 39.32 39.28 39.28 1.0K
13:09 39.30 39.31 39.30 39.31 1.7K
13:10 39.28 39.30 39.26 39.30 2.1K
13:11 39.25 39.25 39.23 39.24 2.7K
13:12 39.24 39.24 39.21 39.21 2.3K
13:13 39.22 39.24 39.22 39.22 0.8K
13:14 39.22 39.22 39.22 39.22 2.2K
13:15 39.27 39.29 39.27 39.29 0.4K
13:16 39.24 39.33 39.24 39.33 11.3K
13:17 39.34 39.36 39.32 39.34 2.6K
13:18 39.36 39.39 39.36 39.37 3.1K
13:19 39.36 39.39 39.36 39.36 6.7K
13:20 39.34 39.38 39.34 39.38 2.8K
13:21 39.38 39.41 39.38 39.39 5.9K
13:22 39.38 39.38 39.38 39.38 3.3K
13:23 39.36 39.37 39.30 39.32 12.7K
13:24 39.27 39.30 39.26 39.30 6.3K
13:25 39.30 39.36 39.29 39.36 1.6K
13:26 39.33 39.34 39.33 39.33 2.3K
13:27 39.33 39.36 39.30 39.36 3.4K
13:28 39.35 39.37 39.35 39.35 4.6K
13:29 39.35 39.35 39.28 39.28 9.1K
13:30 39.30 39.35 39.30 39.34 5.6K
13:31 39.37 39.38 39.35 39.38 3.9K
13:32 39.37 39.37 39.37 39.37 2.1K
13:33 39.45 39.52 39.45 39.52 4.1K
13:34 39.50 39.54 39.50 39.53 1.3K
13:35 39.50 39.50 39.45 39.46 4.3K
13:36 39.46 39.48 39.44 39.44 1.7K
13:37 39.44 39.44 39.42 39.42 3.7K
13:38 39.43 39.46 39.43 39.45 2.3K
13:39 39.44 39.47 39.44 39.47 2.8K
13:40 39.47 39.49 39.47 39.49 10.0K
13:41 39.49 39.49 39.47 39.47 2.8K
13:42 39.47 39.47 39.44 39.44 3.5K
13:43 39.49 39.51 39.48 39.50 1.8K
13:44 39.53 39.53 39.51 39.53 4.5K
13:45 39.53 39.54 39.53 39.54 0.8K
13:46 39.57 39.59 39.57 39.59 2.7K
13:47 39.65 39.65 39.59 39.59 4.7K
13:48 39.63 39.63 39.58 39.59 3.9K
13:49 39.61 39.61 39.54 39.54 2.8K
13:50 39.55 39.57 39.55 39.57 1.3K
13:51 39.59 39.61 39.57 39.61 3.2K
13:52 39.62 39.63 39.60 39.62 4.1K
13:53 39.64 39.64 39.58 39.62 4.5K
13:54 39.62 39.63 39.58 39.58 4.6K
13:55 39.59 39.59 39.59 39.59 0.6K
13:56 39.61 39.63 39.53 39.55 4.4K
13:58 39.54 39.54 39.53 39.53 2.0K
13:59 39.51 39.57 39.51 39.53 28.5K
14:00 39.54 39.55 39.54 39.53 7.2K
14:01 39.53 39.55 39.53 39.53 2.3K
14:02 39.54 39.55 39.52 39.54 30.4K
14:03 39.54 39.54 39.54 39.54 1.0K
14:04 39.49 39.50 39.49 39.50 22.1K
14:05 39.50 39.56 39.50 39.53 9.7K
14:06 39.54 39.56 39.54 39.53 0.9K
14:07 39.53 39.53 39.51 39.53 6.2K
14:08 39.54 39.59 39.54 39.59 2.1K
14:09 39.58 39.58 39.57 39.57 0.9K
14:10 39.56 39.56 39.55 39.56 4.8K
14:11 39.57 39.57 39.54 39.54 3.1K
14:12 39.55 39.55 39.54 39.54 4.5K
14:13 39.49 39.55 39.49 39.52 8.2K
14:14 39.50 39.51 39.50 39.51 2.3K
14:15 39.51 39.51 39.47 39.48 3.4K
14:16 39.46 39.51 39.46 39.48 7.6K
14:17 39.48 39.52 39.48 39.52 2.0K
14:18 39.53 39.53 39.51 39.51 2.4K
14:19 39.51 39.51 39.51 39.51 0.7K
14:20 39.50 39.51 39.48 39.51 7.7K
14:21 39.51 39.51 39.49 39.49 1.8K
14:22 39.51 39.52 39.51 39.52 4.3K
14:23 39.51 39.52 39.51 39.52 4.6K
14:24 39.52 39.54 39.52 39.53 2.3K
14:25 39.50 39.51 39.49 39.49 5.3K
14:26 39.51 39.53 39.50 39.51 7.8K
14:27 39.50 39.53 39.50 39.53 8.4K
14:28 39.53 39.58 39.53 39.58 6.2K
14:29 39.56 39.56 39.52 39.53 10.4K
14:30 39.54 39.54 39.54 39.54 1.1K
14:31 39.52 39.58 39.52 39.58 8.4K
14:32 39.59 39.60 39.58 39.58 4.4K
14:33 39.57 39.57 39.57 39.57 0.9K
14:34 39.60 39.60 39.53 39.53 2.0K
14:35 39.53 39.54 39.53 39.54 2.0K
14:36 39.55 39.55 39.52 39.52 4.2K
14:37 39.54 39.57 39.54 39.57 4.9K
14:38 39.56 39.57 39.55 39.57 7.6K
14:39 39.62 39.62 39.60 39.60 3.8K
14:40 39.57 39.58 39.57 39.57 1.8K
14:41 39.58 39.58 39.57 39.58 10.2K
14:42 39.62 39.62 39.58 39.59 3.4K
14:43 39.59 39.59 39.58 39.59 1.7K
14:44 39.58 39.60 39.57 39.57 6.5K
14:45 39.57 39.57 39.51 39.55 13.9K
14:46 39.55 39.55 39.47 39.52 12.2K
14:47 39.52 39.54 39.48 39.51 7.4K
14:48 39.51 39.53 39.51 39.53 6.3K
14:49 39.55 39.57 39.51 39.51 21.7K
14:50 39.51 39.51 39.38 39.40 13.9K
14:51 39.41 39.48 39.41 39.47 13.6K
14:52 39.50 39.54 39.47 39.48 7.5K
14:53 39.48 39.51 39.48 39.49 14.0K
14:54 39.49 39.49 39.44 39.46 24.5K
14:55 39.46 39.46 39.41 39.43 15.7K
14:56 39.43 39.43 39.39 39.39 9.4K
14:57 39.40 39.50 39.40 39.46 9.1K
14:58 39.46 39.46 39.40 39.41 7.2K
14:59 39.42 39.42 39.38 39.38 10.5K
15:00 39.43 39.43 39.37 39.39 6.9K
15:01 39.40 39.42 39.38 39.38 8.4K
15:02 39.40 39.42 39.40 39.42 2.2K
15:03 39.44 39.45 39.43 39.45 3.8K
15:04 39.50 39.53 39.45 39.46 12.8K
15:05 39.43 39.43 39.42 39.42 6.6K
15:06 39.41 39.44 39.41 39.42 2.9K
15:07 39.41 39.44 39.41 39.42 5.9K
15:08 39.42 39.42 39.41 39.42 8.7K
15:09 39.41 39.43 39.40 39.41 2.9K
15:10 39.43 39.45 39.40 39.41 4.2K
15:11 39.42 39.42 39.39 39.39 5.9K
15:12 39.37 39.38 39.35 39.35 7.6K
15:13 39.37 39.38 39.34 39.37 2.5K
15:14 39.37 39.37 39.34 39.37 5.6K
15:15 39.37 39.38 39.36 39.38 1.1K
15:16 39.38 39.38 39.33 39.34 7.7K
15:17 39.35 39.36 39.35 39.35 1.9K
15:18 39.35 39.38 39.35 39.38 3.1K
15:19 39.38 39.39 39.37 39.38 7.4K
15:20 39.39 39.40 39.33 39.33 11.6K
15:21 39.31 39.31 39.27 39.28 7.0K
15:22 39.31 39.34 39.30 39.34 3.2K
15:23 39.34 39.39 39.34 39.38 4.3K
15:24 39.38 39.41 39.37 39.37 9.1K
15:25 39.37 39.37 39.34 39.35 7.6K
15:26 39.37 39.39 39.37 39.39 2.5K
15:27 39.39 39.40 39.38 39.40 4.1K
15:28 39.40 39.40 39.36 39.37 6.9K
15:29 39.37 39.37 39.32 39.32 9.4K
15:30 39.32 39.38 39.32 39.38 4.6K
15:31 39.40 39.42 39.39 39.42 9.0K
15:32 39.44 39.46 39.40 39.41 10.7K
15:33 39.41 39.44 39.41 39.42 9.8K
15:34 39.42 39.45 39.42 39.43 4.7K
15:35 39.42 39.42 39.40 39.41 14.0K
15:36 39.41 39.45 39.41 39.45 6.7K
15:37 39.45 39.45 39.39 39.39 15.7K
15:38 39.40 39.42 39.39 39.42 10.0K
15:39 39.40 39.43 39.40 39.40 10.1K
15:40 39.39 39.39 39.38 39.39 6.4K
15:41 39.38 39.44 39.38 39.44 5.4K
15:42 39.43 39.47 39.43 39.46 13.2K
15:43 39.46 39.46 39.43 39.44 19.6K
15:44 39.44 39.44 39.41 39.41 10.5K
15:45 39.41 39.41 39.40 39.40 8.4K
15:46 39.40 39.40 39.36 39.37 17.5K
15:47 39.38 39.39 39.36 39.37 13.2K
15:48 39.38 39.40 39.38 39.40 10.4K
15:49 39.40 39.43 39.39 39.39 32.2K
15:50 39.35 39.35 39.29 39.29 23.0K
15:51 39.30 39.30 39.28 39.30 17.6K
15:52 39.31 39.38 39.31 39.36 22.1K
15:53 39.36 39.38 39.34 39.37 20.9K
15:54 39.40 39.45 39.39 39.45 22.4K
15:55 39.43 39.43 39.37 39.37 24.0K
15:56 39.37 39.37 39.34 39.35 32.8K
15:57 39.35 39.36 39.34 39.34 29.5K
15:58 39.34 39.37 39.34 39.37 51.2K
15:59 39.38 39.42 39.38 39.39 608.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据