Knight-Swift Transportation

KNX
🏛️ 美国 →
39.51
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
09:30 41.24 41.28 41.11 41.11 20.9K
09:31 41.28 41.28 41.08 41.08 0.2K
09:32 41.28 41.28 41.28 41.28 1.7K
09:33 41.30 41.47 41.30 41.33 0.5K
09:34 41.56 41.56 41.40 41.40 3.4K
09:35 41.42 41.43 41.38 41.38 2.4K
09:38 41.44 41.44 41.43 41.43 2.0K
09:39 41.48 41.48 41.44 41.44 0.6K
09:40 41.45 41.50 41.45 41.50 10.8K
09:41 41.50 41.50 41.50 41.50 0.7K
09:42 41.50 41.50 41.37 41.37 4.1K
09:43 41.28 41.38 41.28 41.38 0.6K
09:44 41.38 41.45 41.38 41.45 2.9K
09:45 41.43 41.46 41.38 41.46 2.3K
09:47 41.50 41.51 41.42 41.42 5.7K
09:49 41.47 41.49 41.47 41.49 3.3K
09:50 41.46 41.46 41.36 41.36 5.7K
09:51 41.34 41.39 41.34 41.38 4.6K
09:52 41.40 41.40 41.37 41.37 11.9K
09:53 41.38 41.39 41.38 41.39 0.8K
09:54 41.39 41.39 41.39 41.39 3.2K
09:55 41.37 41.46 41.36 41.46 3.5K
09:56 41.45 41.45 41.43 41.43 1.3K
09:57 41.44 41.44 41.42 41.42 16.4K
09:58 41.41 41.50 41.41 41.50 6.9K
09:59 41.52 41.57 41.52 41.57 34.2K
10:00 41.60 41.60 41.57 41.59 9.8K
10:01 41.67 41.76 41.67 41.76 1.7K
10:02 41.77 41.77 41.73 41.73 0.7K
10:03 41.71 41.73 41.71 41.73 3.4K
10:04 41.73 41.84 41.73 41.84 10.3K
10:05 41.88 41.89 41.88 41.89 0.7K
10:06 41.89 41.95 41.89 41.95 2.0K
10:07 41.95 41.97 41.94 41.95 6.5K
10:08 41.97 41.97 41.87 41.87 11.6K
10:09 41.94 41.94 41.94 41.94 1.1K
10:10 42.07 42.08 42.07 42.08 3.0K
10:11 42.09 42.11 42.05 42.05 1.6K
10:12 42.07 42.12 42.07 42.08 30.6K
10:13 42.15 42.23 42.15 42.23 12.0K
10:14 42.20 42.20 42.19 42.20 0.9K
10:15 42.16 42.16 42.14 42.14 5.8K
10:17 42.21 42.21 42.20 42.20 2.2K
10:18 42.17 42.18 42.17 42.18 4.6K
10:20 42.19 42.23 42.19 42.23 3.1K
10:21 42.21 42.21 42.21 42.21 0.3K
10:22 42.26 42.30 42.26 42.30 1.8K
10:23 42.28 42.28 42.20 42.23 4.2K
10:24 42.17 42.17 42.17 42.17 3.1K
10:25 42.13 42.13 42.13 42.13 0.2K
10:26 42.16 42.16 42.13 42.13 0.6K
10:27 42.13 42.13 42.13 42.13 3.0K
10:28 42.12 42.12 42.10 42.10 1.0K
10:29 42.07 42.07 42.03 42.05 5.7K
10:30 42.08 42.08 41.99 41.99 3.0K
10:31 42.01 42.01 41.94 41.96 4.5K
10:32 41.95 41.95 41.95 41.95 0.9K
10:33 41.96 41.96 41.92 41.92 1.9K
10:34 41.92 41.92 41.87 41.87 2.6K
10:35 41.88 41.88 41.85 41.85 1.9K
10:36 41.84 41.91 41.84 41.91 12.0K
10:37 41.93 41.93 41.91 41.91 8.6K
10:38 41.93 41.93 41.91 41.91 2.2K
10:39 41.92 41.96 41.92 41.96 5.4K
10:40 41.96 41.97 41.94 41.94 4.0K
10:41 41.94 41.98 41.94 41.98 8.1K
10:42 41.94 42.03 41.94 42.00 3.0K
10:43 42.05 42.05 42.05 42.05 2.5K
10:44 42.09 42.09 42.09 42.09 0.5K
10:45 42.08 42.08 42.03 42.03 3.2K
10:46 42.03 42.07 42.03 42.07 4.6K
10:47 42.08 42.08 42.08 42.08 0.2K
10:48 42.08 42.17 42.08 42.17 4.3K
10:49 42.13 42.13 42.13 42.13 1.1K
10:50 42.08 42.10 42.08 42.10 1.9K
10:51 42.13 42.15 42.13 42.15 3.7K
10:52 42.17 42.20 42.17 42.20 3.1K
10:53 42.21 42.22 42.16 42.16 7.1K
10:54 42.15 42.15 42.15 42.15 0.7K
10:55 42.15 42.15 42.15 42.15 2.3K
10:56 42.15 42.16 42.10 42.12 6.1K
10:57 42.09 42.09 42.08 42.08 1.4K
10:58 42.06 42.10 42.06 42.10 1.5K
10:59 42.11 42.11 42.11 42.11 0.9K
11:00 42.08 42.16 42.08 42.16 3.3K
11:01 42.19 42.20 42.19 42.20 1.5K
11:02 42.19 42.21 42.18 42.21 2.6K
11:03 42.21 42.21 42.21 42.21 0.9K
11:04 42.21 42.21 42.21 42.21 0.8K
11:05 42.23 42.24 42.21 42.24 1.5K
11:06 42.24 42.24 42.24 42.24 1.3K
11:07 42.26 42.26 42.26 42.26 0.7K
11:08 42.21 42.21 42.20 42.20 4.7K
11:09 42.19 42.19 42.18 42.18 2.9K
11:10 42.14 42.17 42.14 42.17 2.0K
11:11 42.20 42.22 42.20 42.20 5.3K
11:12 42.23 42.23 42.23 42.23 2.4K
11:13 42.27 42.31 42.27 42.31 1.1K
11:14 42.28 42.29 42.22 42.22 1.1K
11:15 42.29 42.29 42.28 42.28 0.8K
11:16 42.28 42.29 42.28 42.29 1.5K
11:17 42.35 42.35 42.25 42.35 13.3K
11:18 42.36 42.37 42.36 42.37 2.5K
11:19 42.37 42.37 42.33 42.33 3.3K
11:20 42.30 42.30 42.28 42.28 24.1K
11:21 42.27 42.31 42.27 42.31 4.9K
11:22 42.32 42.32 42.22 42.26 10.9K
11:23 42.22 42.22 42.22 42.22 0.7K
11:24 42.22 42.22 42.19 42.22 2.3K
11:25 42.20 42.22 42.19 42.20 11.0K
11:26 42.20 42.24 42.20 42.23 5.4K
11:27 42.23 42.23 42.18 42.20 7.2K
11:28 42.20 42.20 42.19 42.19 0.8K
11:29 42.17 42.18 42.17 42.18 1.7K
11:30 42.20 42.27 42.20 42.27 3.6K
11:31 42.28 42.28 42.28 42.28 1.3K
11:32 42.24 42.24 42.24 42.24 1.7K
11:33 42.28 42.28 42.28 42.28 0.9K
11:34 42.32 42.32 42.27 42.27 1.6K
11:35 42.30 42.34 42.30 42.34 2.0K
11:36 42.34 42.34 42.34 42.34 1.3K
11:37 42.34 42.36 42.34 42.34 2.4K
11:39 42.36 42.36 42.32 42.32 3.6K
11:40 42.30 42.30 42.30 42.30 2.3K
11:41 42.34 42.34 42.29 42.29 5.0K
11:42 42.29 42.34 42.29 42.34 2.2K
11:43 42.31 42.31 42.31 42.31 0.7K
11:44 42.34 42.36 42.34 42.36 2.0K
11:46 42.37 42.39 42.37 42.39 1.2K
11:47 42.40 42.40 42.38 42.39 2.4K
11:48 42.39 42.42 42.39 42.42 2.2K
11:49 42.43 42.43 42.39 42.39 4.8K
11:50 42.42 42.42 42.35 42.35 3.1K
11:51 42.34 42.34 42.33 42.33 0.4K
11:52 42.31 42.32 42.29 42.29 3.3K
11:53 42.30 42.30 42.30 42.30 3.6K
11:55 42.32 42.32 42.27 42.27 0.4K
11:56 42.32 42.33 42.32 42.33 3.2K
11:57 42.33 42.33 42.33 42.33 1.4K
11:58 42.30 42.30 42.30 42.30 0.7K
11:59 42.33 42.34 42.31 42.34 4.6K
12:00 42.34 42.34 42.34 42.34 0.6K
12:01 42.31 42.31 42.31 42.31 0.4K
12:02 42.33 42.35 42.33 42.35 0.2K
12:03 42.33 42.35 42.33 42.35 1.4K
12:04 42.35 42.35 42.32 42.32 7.1K
12:05 42.29 42.30 42.29 42.30 1.9K
12:06 42.30 42.30 42.25 42.25 7.9K
12:07 42.22 42.24 42.20 42.22 2.7K
12:08 42.25 42.25 42.24 42.24 2.5K
12:09 42.25 42.26 42.24 42.26 3.0K
12:10 42.27 42.27 42.23 42.27 2.2K
12:11 42.28 42.28 42.28 42.28 0.9K
12:12 42.29 42.29 42.29 42.29 0.5K
12:13 42.29 42.30 42.28 42.30 2.1K
12:15 42.33 42.33 42.33 42.33 2.7K
12:16 42.32 42.34 42.32 42.34 1.8K
12:17 42.35 42.35 42.30 42.30 11.9K
12:18 42.31 42.31 42.30 42.30 1.5K
12:19 42.29 42.31 42.29 42.31 2.3K
12:20 42.32 42.32 42.31 42.31 1.7K
12:21 42.32 42.32 42.32 42.32 0.5K
12:22 42.30 42.32 42.30 42.32 0.7K
12:23 42.32 42.32 42.32 42.32 0.2K
12:24 42.32 42.33 42.32 42.33 3.0K
12:25 42.31 42.31 42.30 42.31 15.5K
12:26 42.31 42.32 42.31 42.32 7.0K
12:27 42.33 42.33 42.32 42.32 3.7K
12:29 42.30 42.30 42.29 42.30 6.4K
12:30 42.30 42.32 42.28 42.28 2.0K
12:31 42.32 42.35 42.32 42.35 3.1K
12:32 42.35 42.37 42.35 42.37 8.9K
12:33 42.35 42.38 42.35 42.38 3.8K
12:36 42.37 42.37 42.32 42.32 4.9K
12:37 42.34 42.34 42.34 42.34 1.4K
12:38 42.35 42.35 42.35 42.35 1.1K
12:39 42.33 42.35 42.33 42.35 9.0K
12:40 42.37 42.37 42.37 42.37 1.1K
12:41 42.38 42.38 42.38 42.38 3.0K
12:42 42.37 42.39 42.37 42.37 1.1K
12:43 42.39 42.40 42.39 42.40 2.1K
12:44 42.39 42.40 42.39 42.40 2.3K
12:45 42.36 42.40 42.36 42.40 0.8K
12:46 42.38 42.38 42.36 42.36 2.7K
12:47 42.37 42.38 42.37 42.38 3.5K
12:48 42.40 42.40 42.39 42.40 3.6K
12:50 42.39 42.39 42.39 42.39 0.8K
12:51 42.39 42.39 42.39 42.39 1.1K
12:52 42.36 42.36 42.36 42.36 4.2K
12:53 42.37 42.37 42.36 42.36 1.7K
12:54 42.35 42.35 42.33 42.33 4.2K
12:55 42.33 42.40 42.33 42.39 3.4K
12:56 42.39 42.39 42.34 42.34 9.4K
12:57 42.35 42.35 42.34 42.35 8.8K
12:58 42.36 42.37 42.36 42.37 1.8K
12:59 42.36 42.36 42.33 42.33 2.2K
13:00 42.35 42.36 42.35 42.36 3.8K
13:01 42.33 42.33 42.31 42.31 5.0K
13:02 42.29 42.29 42.29 42.29 1.7K
13:03 42.29 42.31 42.29 42.31 1.8K
13:04 42.30 42.30 42.30 42.30 0.3K
13:05 42.34 42.34 42.32 42.34 2.4K
13:06 42.34 42.34 42.33 42.33 2.4K
13:07 42.33 42.35 42.31 42.35 0.4K
13:08 42.31 42.32 42.29 42.29 2.9K
13:09 42.31 42.31 42.31 42.31 2.3K
13:10 42.32 42.32 42.32 42.32 0.3K
13:11 42.32 42.32 42.32 42.32 0.8K
13:12 42.31 42.31 42.31 42.31 1.4K
13:13 42.32 42.36 42.32 42.36 3.0K
13:14 42.38 42.42 42.35 42.35 7.5K
13:15 42.37 42.37 42.36 42.36 1.8K
13:16 42.37 42.37 42.37 42.37 1.3K
13:17 42.37 42.37 42.36 42.36 1.2K
13:18 42.35 42.35 42.35 42.35 0.5K
13:19 42.35 42.36 42.35 42.36 1.7K
13:20 42.36 42.37 42.36 42.37 1.8K
13:21 42.37 42.38 42.37 42.38 0.9K
13:22 42.37 42.39 42.37 42.39 1.4K
13:23 42.39 42.42 42.39 42.42 1.9K
13:24 42.41 42.43 42.41 42.43 2.1K
13:25 42.41 42.41 42.41 42.41 0.1K
13:26 42.42 42.43 42.42 42.43 2.1K
13:27 42.44 42.50 42.44 42.50 22.1K
13:28 42.50 42.53 42.50 42.53 15.3K
13:29 42.54 42.54 42.54 42.54 2.4K
13:30 42.54 42.56 42.52 42.56 12.7K
13:31 42.57 42.59 42.57 42.59 7.6K
13:32 42.58 42.60 42.58 42.58 3.5K
13:33 42.58 42.65 42.58 42.65 3.2K
13:34 42.65 42.66 42.65 42.66 5.3K
13:35 42.66 42.66 42.65 42.65 2.2K
13:36 42.66 42.67 42.66 42.66 2.0K
13:37 42.68 42.69 42.68 42.68 3.3K
13:38 42.68 42.68 42.68 42.68 0.8K
13:39 42.68 42.68 42.66 42.66 6.1K
13:40 42.65 42.66 42.64 42.64 3.1K
13:42 42.66 42.67 42.66 42.67 2.8K
13:43 42.66 42.67 42.66 42.67 1.3K
13:44 42.68 42.68 42.67 42.67 2.7K
13:45 42.67 42.67 42.66 42.66 4.2K
13:46 42.67 42.67 42.65 42.66 5.8K
13:47 42.65 42.65 42.62 42.62 18.4K
13:48 42.63 42.63 42.62 42.63 4.7K
13:49 42.64 42.65 42.64 42.65 3.1K
13:50 42.67 42.67 42.64 42.64 3.9K
13:51 42.64 42.64 42.61 42.62 9.6K
13:52 42.63 42.63 42.63 42.63 0.9K
13:53 42.64 42.65 42.64 42.65 1.0K
13:54 42.66 42.66 42.65 42.65 3.6K
13:55 42.66 42.66 42.66 42.66 2.2K
13:56 42.65 42.65 42.64 42.65 1.3K
13:57 42.65 42.66 42.65 42.65 2.7K
13:58 42.65 42.67 42.65 42.67 2.7K
13:59 42.66 42.67 42.66 42.67 3.6K
14:00 42.68 42.68 42.68 42.68 2.6K
14:01 42.69 42.72 42.69 42.71 2.7K
14:02 42.71 42.71 42.71 42.71 0.8K
14:03 42.73 42.73 42.73 42.73 0.4K
14:04 42.72 42.76 42.72 42.76 4.9K
14:05 42.75 42.76 42.72 42.72 9.5K
14:06 42.71 42.71 42.71 42.71 1.2K
14:07 42.73 42.74 42.73 42.74 1.1K
14:08 42.73 42.73 42.71 42.71 2.0K
14:09 42.73 42.73 42.73 42.73 0.7K
14:10 42.73 42.73 42.73 42.73 1.9K
14:11 42.73 42.74 42.73 42.74 3.2K
14:12 42.73 42.73 42.71 42.71 4.6K
14:13 42.71 42.71 42.70 42.70 1.9K
14:14 42.70 42.73 42.70 42.72 5.6K
14:15 42.72 42.73 42.72 42.73 3.7K
14:16 42.73 42.73 42.72 42.72 1.3K
14:17 42.72 42.74 42.71 42.74 3.1K
14:18 42.74 42.78 42.74 42.77 4.3K
14:19 42.79 42.80 42.79 42.80 2.8K
14:20 42.80 42.81 42.80 42.81 8.8K
14:21 42.81 42.81 42.78 42.80 6.7K
14:22 42.80 42.81 42.78 42.78 5.4K
14:23 42.67 42.69 42.65 42.67 44.2K
14:24 42.67 42.70 42.67 42.70 3.2K
14:25 42.68 42.70 42.68 42.70 2.5K
14:26 42.70 42.70 42.67 42.68 6.6K
14:27 42.68 42.68 42.67 42.67 1.2K
14:28 42.67 42.67 42.67 42.67 2.1K
14:29 42.67 42.71 42.67 42.68 25.7K
14:30 42.68 42.69 42.68 42.68 5.1K
14:31 42.67 42.67 42.65 42.66 18.4K
14:32 42.67 42.67 42.66 42.67 5.4K
14:33 42.67 42.67 42.67 42.67 1.7K
14:34 42.67 42.67 42.66 42.66 6.2K
14:35 42.66 42.69 42.66 42.67 8.6K
14:36 42.68 42.68 42.65 42.66 5.5K
14:37 42.66 42.66 42.65 42.66 4.1K
14:38 42.66 42.68 42.66 42.68 4.3K
14:39 42.68 42.69 42.67 42.69 4.2K
14:40 42.69 42.71 42.69 42.71 17.4K
14:41 42.75 42.77 42.75 42.76 43.5K
14:42 42.77 42.81 42.77 42.77 40.6K
14:43 42.77 42.81 42.77 42.81 18.8K
14:44 42.81 42.86 42.81 42.86 18.3K
14:45 42.86 42.86 42.84 42.84 4.6K
14:46 42.84 42.84 42.80 42.81 87.0K
14:47 42.81 42.85 42.81 42.85 24.1K
14:48 42.86 42.87 42.86 42.87 2.7K
14:49 42.87 42.87 42.82 42.82 33.9K
14:50 42.82 42.87 42.82 42.86 18.8K
14:51 42.86 42.88 42.86 42.88 6.6K
14:52 42.88 42.89 42.88 42.89 3.8K
14:53 42.87 42.87 42.74 42.74 211.8K
14:54 42.77 42.77 42.75 42.75 8.6K
14:55 42.74 42.74 42.71 42.72 5.6K
14:56 42.72 42.72 42.70 42.71 2.1K
14:57 42.71 42.71 42.69 42.69 4.4K
14:58 42.69 42.69 42.61 42.61 4.1K
14:59 42.61 42.61 42.61 42.61 2.2K
15:00 42.61 42.65 42.61 42.63 11.2K
15:01 42.63 42.64 42.63 42.64 3.8K
15:02 42.65 42.69 42.65 42.67 4.3K
15:03 42.68 42.68 42.67 42.68 3.1K
15:04 42.68 42.68 42.65 42.65 4.6K
15:05 42.65 42.69 42.65 42.68 4.3K
15:06 42.68 42.68 42.67 42.68 4.1K
15:07 42.68 42.68 42.68 42.68 3.7K
15:08 42.68 42.68 42.64 42.64 5.7K
15:09 42.66 42.67 42.66 42.67 3.1K
15:10 42.67 42.67 42.67 42.67 5.2K
15:11 42.67 42.67 42.64 42.65 5.7K
15:12 42.66 42.66 42.65 42.66 3.0K
15:13 42.66 42.69 42.65 42.65 9.8K
15:14 42.66 42.67 42.65 42.66 8.5K
15:15 42.67 42.67 42.66 42.67 3.2K
15:16 42.67 42.69 42.67 42.68 9.9K
15:17 42.68 42.70 42.68 42.69 5.6K
15:18 42.69 42.71 42.68 42.71 3.9K
15:19 42.71 42.71 42.70 42.71 4.3K
15:20 42.71 42.71 42.67 42.67 30.2K
15:21 42.66 42.67 42.65 42.65 9.9K
15:22 42.63 42.64 42.63 42.64 5.4K
15:23 42.64 42.66 42.63 42.63 4.2K
15:24 42.63 42.63 42.63 42.63 2.8K
15:25 42.64 42.64 42.60 42.61 27.2K
15:26 42.61 42.61 42.59 42.59 9.2K
15:27 42.59 42.59 42.58 42.59 4.7K
15:28 42.59 42.60 42.59 42.60 4.3K
15:29 42.60 42.61 42.60 42.61 4.2K
15:30 42.62 42.64 42.61 42.64 11.3K
15:31 42.64 42.69 42.64 42.69 5.9K
15:32 42.68 42.69 42.68 42.69 3.6K
15:33 42.69 42.70 42.69 42.70 4.6K
15:34 42.71 42.72 42.66 42.66 18.3K
15:35 42.66 42.66 42.66 42.66 4.1K
15:36 42.66 42.66 42.64 42.66 13.5K
15:37 42.65 42.68 42.65 42.68 5.9K
15:38 42.68 42.68 42.68 42.68 4.6K
15:39 42.68 42.69 42.67 42.68 7.1K
15:40 42.68 42.70 42.68 42.70 7.2K
15:41 42.70 42.71 42.69 42.71 10.8K
15:42 42.71 42.71 42.67 42.67 19.7K
15:43 42.69 42.69 42.68 42.68 8.0K
15:44 42.68 42.71 42.68 42.70 9.5K
15:45 42.70 42.72 42.70 42.72 7.2K
15:46 42.72 42.73 42.72 42.73 10.8K
15:47 42.72 42.73 42.69 42.69 26.3K
15:48 42.69 42.70 42.68 42.69 9.2K
15:49 42.67 42.67 42.63 42.65 30.3K
15:50 42.64 42.69 42.63 42.69 24.3K
15:51 42.70 42.75 42.70 42.75 15.1K
15:52 42.75 42.76 42.71 42.71 20.7K
15:53 42.72 42.73 42.71 42.73 25.4K
15:54 42.74 42.75 42.73 42.74 33.1K
15:55 42.74 42.75 42.72 42.74 47.8K
15:56 42.75 42.76 42.75 42.75 42.0K
15:57 42.76 42.76 42.71 42.76 44.7K
15:58 42.76 42.77 42.75 42.76 68.6K
15:59 42.76 42.80 42.75 42.78 400.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据