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
09:31 42.50 42.80 42.50 42.80 7.0K
09:33 42.78 42.87 42.78 42.87 1.0K
09:34 42.87 42.87 42.86 42.86 1.9K
09:35 42.84 42.86 42.84 42.86 0.5K
09:36 42.91 43.01 42.91 43.01 3.0K
09:37 42.90 42.90 42.87 42.87 4.2K
09:38 42.93 42.93 42.93 42.93 0.1K
09:40 42.93 42.94 42.93 42.94 0.3K
09:42 43.01 43.01 42.97 42.97 2.0K
09:43 43.02 43.13 43.01 43.13 84.8K
09:44 43.11 43.11 43.06 43.07 8.4K
09:45 43.20 43.20 43.16 43.16 3.9K
09:46 43.26 43.26 43.25 43.25 2.3K
09:47 43.26 43.32 43.26 43.32 18.1K
09:48 43.32 43.39 43.32 43.39 9.1K
09:49 43.38 43.38 43.35 43.37 8.3K
09:50 43.37 43.40 43.29 43.29 6.3K
09:51 43.32 43.32 43.26 43.26 0.6K
09:52 43.32 43.41 43.32 43.41 14.1K
09:53 43.34 43.36 43.34 43.36 0.6K
09:54 43.26 43.31 43.26 43.31 1.5K
09:55 43.26 43.26 43.23 43.23 1.0K
09:57 43.20 43.20 43.08 43.08 1.5K
09:58 43.18 43.18 43.02 43.02 1.5K
10:00 43.14 43.18 43.14 43.18 14.0K
10:01 43.17 43.17 43.17 43.17 0.5K
10:02 43.27 43.27 43.20 43.24 3.7K
10:04 43.29 43.32 43.29 43.32 2.7K
10:05 43.32 43.32 43.32 43.32 0.6K
10:06 43.20 43.36 43.20 43.36 1.8K
10:07 43.17 43.25 43.17 43.21 2.9K
10:08 43.30 43.33 43.30 43.33 1.3K
10:09 43.36 43.36 43.33 43.33 1.6K
10:10 43.37 43.50 43.37 43.46 42.9K
10:11 43.42 43.42 43.42 43.42 1.5K
10:12 43.41 43.42 43.36 43.36 6.3K
10:13 43.36 43.36 43.35 43.35 1.8K
10:14 43.35 43.44 43.35 43.44 17.8K
10:15 43.43 43.43 43.43 43.43 0.7K
10:16 43.43 43.47 43.43 43.47 15.0K
10:17 43.47 43.48 43.44 43.48 7.2K
10:18 43.48 43.48 43.48 43.48 0.3K
10:19 43.49 43.52 43.49 43.51 11.2K
10:20 43.50 43.50 43.50 43.50 2.0K
10:21 43.53 43.60 43.53 43.60 1.5K
10:22 43.59 43.61 43.58 43.61 2.7K
10:23 43.59 43.66 43.59 43.66 3.2K
10:24 43.66 43.66 43.66 43.66 1.0K
10:25 43.62 43.63 43.62 43.63 2.2K
10:26 43.63 43.63 43.63 43.63 1.5K
10:27 43.63 43.72 43.63 43.72 13.5K
10:28 43.72 43.72 43.71 43.72 3.9K
10:29 43.74 43.77 43.74 43.77 4.2K
10:30 43.74 43.80 43.74 43.80 4.3K
10:31 43.81 43.82 43.79 43.79 7.2K
10:32 43.81 43.82 43.80 43.80 29.5K
10:33 43.80 43.82 43.80 43.82 25.5K
10:34 43.82 43.88 43.82 43.87 8.9K
10:35 43.85 43.88 43.85 43.87 6.0K
10:36 43.93 43.94 43.90 43.90 12.6K
10:37 43.85 43.85 43.85 43.85 2.5K
10:38 43.90 43.90 43.90 43.90 0.4K
10:39 43.90 43.91 43.81 43.83 5.7K
10:40 43.84 43.85 43.77 43.83 4.0K
10:41 43.84 43.84 43.84 43.84 1.3K
10:42 43.84 43.84 43.80 43.80 6.7K
10:43 43.81 43.89 43.81 43.84 10.4K
10:44 43.84 43.84 43.75 43.75 3.4K
10:45 43.70 43.74 43.65 43.65 3.1K
10:46 43.66 43.66 43.55 43.55 4.0K
10:47 43.55 43.55 43.52 43.55 6.1K
10:48 43.58 43.58 43.54 43.54 3.0K
10:49 43.55 43.55 43.52 43.54 2.4K
10:50 43.47 43.54 43.47 43.54 12.2K
10:51 43.54 43.54 43.51 43.54 6.5K
10:52 43.55 43.55 43.50 43.52 3.7K
10:53 43.56 43.57 43.56 43.56 2.8K
10:54 43.59 43.60 43.59 43.60 2.2K
10:55 43.52 43.52 43.51 43.51 4.1K
10:56 43.53 43.53 43.52 43.52 1.5K
10:57 43.53 43.53 43.53 43.53 2.9K
10:58 43.54 43.56 43.53 43.56 1.5K
10:59 43.53 43.54 43.48 43.48 4.6K
11:00 43.45 43.45 43.42 43.44 4.3K
11:01 43.38 43.54 43.38 43.54 6.9K
11:02 43.51 43.58 43.51 43.58 3.6K
11:03 43.59 43.59 43.59 43.59 0.9K
11:04 43.59 43.71 43.59 43.71 8.7K
11:05 43.71 43.72 43.71 43.72 1.3K
11:06 43.72 43.72 43.67 43.67 4.4K
11:07 43.71 43.80 43.71 43.79 5.5K
11:08 43.79 43.92 43.79 43.88 9.3K
11:09 43.87 43.89 43.86 43.86 3.2K
11:10 43.81 43.81 43.81 43.81 7.1K
11:11 43.83 43.83 43.83 43.83 1.4K
11:12 43.89 43.89 43.84 43.84 4.1K
11:13 43.86 43.86 43.83 43.84 1.4K
11:14 43.84 43.84 43.73 43.74 6.8K
11:16 43.79 43.80 43.73 43.73 3.8K
11:17 43.75 43.75 43.72 43.72 1.4K
11:18 43.74 43.75 43.74 43.75 3.5K
11:19 43.73 43.73 43.72 43.72 0.9K
11:20 43.70 43.70 43.70 43.70 3.3K
11:21 43.71 43.73 43.71 43.73 1.6K
11:22 43.74 43.74 43.67 43.72 6.0K
11:23 43.68 43.68 43.68 43.68 0.8K
11:24 43.71 43.72 43.71 43.72 1.1K
11:25 43.72 43.73 43.71 43.71 4.7K
11:26 43.71 43.71 43.70 43.70 2.6K
11:27 43.69 43.69 43.69 43.69 5.8K
11:28 43.71 43.71 43.71 43.71 1.9K
11:29 43.71 43.71 43.71 43.71 0.4K
11:30 43.72 43.72 43.65 43.65 3.9K
11:31 43.78 43.80 43.75 43.80 13.9K
11:32 43.73 43.78 43.73 43.78 2.8K
11:33 43.78 43.78 43.75 43.75 3.8K
11:34 43.72 43.72 43.70 43.70 8.5K
11:35 43.71 43.71 43.62 43.62 11.8K
11:36 43.59 43.59 43.52 43.52 4.1K
11:37 43.55 43.55 43.55 43.55 1.2K
11:39 43.56 43.56 43.50 43.50 2.5K
11:40 43.50 43.50 43.45 43.46 3.8K
11:41 43.44 43.44 43.44 43.44 2.0K
11:42 43.45 43.45 43.41 43.41 1.5K
11:44 43.37 43.37 43.35 43.35 1.7K
11:45 43.33 43.36 43.32 43.36 1.8K
11:46 43.38 43.38 43.38 43.38 0.6K
11:47 43.39 43.39 43.37 43.37 2.1K
11:48 43.32 43.32 43.32 43.32 1.1K
11:49 43.33 43.33 43.33 43.33 0.3K
11:50 43.33 43.33 43.26 43.26 3.2K
11:51 43.27 43.27 43.26 43.26 1.9K
11:52 43.25 43.25 43.23 43.25 5.0K
11:53 43.25 43.25 43.20 43.20 13.9K
11:56 43.17 43.20 43.17 43.20 2.5K
11:57 43.23 43.23 43.21 43.21 8.6K
11:58 43.23 43.23 43.15 43.15 27.5K
11:59 43.18 43.18 43.18 43.18 1.3K
12:00 43.17 43.23 43.17 43.23 2.5K
12:01 43.25 43.25 43.23 43.23 1.9K
12:02 43.23 43.25 43.23 43.24 8.6K
12:03 43.26 43.26 43.26 43.26 2.6K
12:04 43.26 43.26 43.26 43.26 2.6K
12:06 43.25 43.25 43.23 43.23 2.5K
12:07 43.24 43.25 43.24 43.25 1.3K
12:09 43.21 43.21 43.16 43.16 3.3K
12:10 43.17 43.17 43.17 43.17 2.1K
12:11 43.20 43.23 43.20 43.23 4.6K
12:12 43.22 43.31 43.22 43.25 4.3K
12:13 43.24 43.27 43.24 43.25 4.4K
12:14 43.23 43.23 43.23 43.23 0.6K
12:15 43.26 43.26 43.25 43.25 3.7K
12:16 43.23 43.24 43.23 43.24 3.3K
12:17 43.24 43.24 43.21 43.24 18.1K
12:18 43.27 43.27 43.27 43.27 1.3K
12:19 43.30 43.30 43.27 43.27 3.3K
12:21 43.28 43.28 43.28 43.28 1.8K
12:22 43.29 43.30 43.29 43.30 2.2K
12:23 43.27 43.28 43.27 43.28 1.9K
12:24 43.28 43.28 43.25 43.25 3.3K
12:25 43.29 43.29 43.29 43.29 1.0K
12:26 43.25 43.25 43.20 43.21 5.3K
12:27 43.18 43.19 43.15 43.15 5.2K
12:28 43.13 43.13 43.13 43.13 0.8K
12:29 43.14 43.14 43.06 43.06 3.2K
12:30 43.08 43.08 43.08 43.08 0.4K
12:31 43.07 43.07 43.05 43.05 0.9K
12:32 43.06 43.06 43.06 43.06 1.1K
12:33 43.08 43.10 43.07 43.10 3.9K
12:34 43.15 43.15 43.14 43.14 2.5K
12:35 43.15 43.16 43.15 43.16 0.8K
12:36 43.14 43.14 43.12 43.12 2.0K
12:38 43.14 43.15 43.11 43.15 3.5K
12:39 43.17 43.17 43.15 43.15 5.3K
12:40 43.15 43.15 43.14 43.14 2.4K
12:41 43.14 43.14 43.10 43.10 1.3K
12:42 43.10 43.10 43.10 43.10 3.4K
12:46 43.11 43.13 43.11 43.13 1.8K
12:47 43.10 43.12 43.10 43.12 3.0K
12:48 43.09 43.14 43.07 43.14 29.7K
12:49 43.15 43.15 43.13 43.13 2.4K
12:50 43.12 43.14 43.11 43.11 4.4K
12:51 43.09 43.09 43.08 43.08 1.8K
12:52 43.10 43.12 43.10 43.12 1.3K
12:53 43.14 43.15 43.14 43.15 1.4K
12:54 43.12 43.12 43.12 43.12 1.4K
12:55 43.12 43.12 43.08 43.08 1.8K
12:57 43.08 43.08 43.08 43.08 0.7K
12:58 43.09 43.09 43.09 43.09 0.8K
12:59 43.09 43.09 43.09 43.09 0.4K
13:00 43.05 43.05 43.05 43.05 3.3K
13:01 43.03 43.06 43.01 43.06 3.9K
13:02 43.08 43.08 43.06 43.06 2.2K
13:03 43.05 43.05 43.05 43.05 1.2K
13:04 43.04 43.04 43.04 43.04 0.7K
13:05 43.03 43.03 43.02 43.02 0.9K
13:06 43.03 43.04 43.03 43.04 1.1K
13:07 43.04 43.04 42.97 43.01 3.6K
13:08 43.01 43.02 43.01 43.02 2.2K
13:09 43.02 43.03 43.02 43.03 5.7K
13:10 43.06 43.06 43.05 43.05 2.0K
13:11 43.05 43.09 43.05 43.09 6.8K
13:12 43.09 43.09 43.09 43.09 1.5K
13:13 43.08 43.10 43.08 43.10 0.5K
13:14 43.10 43.12 43.10 43.12 2.6K
13:15 43.12 43.12 43.05 43.06 5.2K
13:16 43.06 43.10 43.06 43.10 7.2K
13:17 43.09 43.10 43.08 43.10 1.4K
13:18 43.08 43.12 43.08 43.10 6.6K
13:19 43.09 43.11 43.09 43.11 2.6K
13:20 43.12 43.12 43.10 43.11 1.9K
13:21 43.10 43.12 43.10 43.11 2.2K
13:22 43.11 43.11 43.09 43.09 1.9K
13:23 43.10 43.11 43.07 43.07 3.9K
13:24 43.06 43.08 43.06 43.07 1.0K
13:25 43.08 43.08 43.08 43.08 3.6K
13:26 43.09 43.10 43.09 43.10 3.1K
13:27 43.10 43.10 43.08 43.08 4.4K
13:28 43.08 43.09 43.07 43.09 3.0K
13:29 43.09 43.09 43.09 43.09 0.1K
13:30 43.07 43.07 43.05 43.05 3.0K
13:31 43.03 43.03 43.00 43.02 2.3K
13:32 43.01 43.01 42.99 42.99 3.4K
13:33 42.99 43.00 42.99 43.00 3.6K
13:34 43.01 43.01 42.98 43.00 3.0K
13:35 43.00 43.00 43.00 43.00 1.1K
13:36 43.00 43.00 43.00 43.00 0.4K
13:37 42.99 42.99 42.98 42.98 1.2K
13:38 42.97 42.99 42.97 42.98 1.1K
13:39 43.00 43.02 43.00 43.00 3.1K
13:40 43.02 43.02 43.01 43.01 1.3K
13:41 42.97 42.98 42.97 42.98 1.8K
13:42 42.96 42.96 42.96 42.96 1.0K
13:43 42.96 42.98 42.96 42.98 2.5K
13:44 42.98 42.98 42.96 42.96 3.7K
13:45 42.97 42.97 42.96 42.96 1.0K
13:47 42.98 42.98 42.98 42.98 0.9K
13:48 42.98 42.99 42.98 42.99 4.0K
13:49 42.99 42.99 42.99 42.99 0.6K
13:50 42.99 43.01 42.99 43.01 6.5K
13:51 43.01 43.04 43.01 43.03 2.5K
13:52 43.02 43.02 43.01 43.02 8.5K
13:53 43.02 43.02 43.02 43.02 1.2K
13:54 43.03 43.03 43.01 43.01 1.1K
13:55 43.01 43.04 43.01 43.04 3.9K
13:56 43.04 43.04 43.00 43.01 6.3K
13:57 43.01 43.01 43.01 43.01 0.6K
13:59 43.01 43.01 43.01 43.01 2.2K
14:00 42.98 43.00 42.97 42.97 5.1K
14:01 42.97 42.97 42.97 42.97 0.8K
14:03 42.98 42.98 42.94 42.94 3.5K
14:04 42.92 42.95 42.92 42.95 10.3K
14:05 42.98 42.98 42.96 42.96 0.8K
14:06 42.97 42.98 42.96 42.98 1.7K
14:07 42.97 42.99 42.97 42.97 6.5K
14:08 42.99 42.99 42.99 42.99 3.7K
14:09 43.00 43.02 42.99 43.02 2.7K
14:10 43.00 43.00 42.98 42.98 2.7K
14:11 42.97 42.99 42.97 42.97 3.3K
14:12 42.98 43.03 42.98 43.03 13.4K
14:13 43.02 43.02 43.00 43.00 1.5K
14:14 43.02 43.02 42.99 42.99 2.8K
14:15 43.01 43.01 42.99 43.01 2.1K
14:16 43.00 43.01 43.00 43.00 4.5K
14:17 43.01 43.01 42.99 42.99 3.0K
14:18 43.00 43.03 43.00 43.03 6.7K
14:19 43.03 43.04 43.03 43.04 5.0K
14:20 43.05 43.05 43.02 43.02 8.5K
14:21 43.02 43.03 43.02 43.03 4.9K
14:22 43.03 43.05 43.03 43.03 7.6K
14:24 43.04 43.04 43.03 43.03 2.8K
14:25 43.04 43.12 43.04 43.11 55.9K
14:26 43.13 43.15 43.11 43.13 8.2K
14:27 43.10 43.10 43.09 43.10 1.5K
14:28 43.10 43.16 43.10 43.16 1.6K
14:29 43.15 43.15 43.13 43.13 4.6K
14:30 43.12 43.15 43.12 43.15 2.6K
14:31 43.15 43.15 43.15 43.15 1.8K
14:32 43.12 43.14 43.11 43.14 6.9K
14:33 43.14 43.14 43.14 43.14 0.7K
14:34 43.11 43.12 43.11 43.12 5.1K
14:35 43.12 43.14 43.12 43.14 5.9K
14:36 43.16 43.16 43.16 43.16 1.8K
14:37 43.14 43.16 43.14 43.16 12.2K
14:38 43.16 43.18 43.15 43.18 11.7K
14:39 43.16 43.16 43.16 43.16 0.3K
14:40 43.16 43.16 43.16 43.16 2.9K
14:41 43.16 43.17 43.16 43.17 1.5K
14:42 43.16 43.17 43.14 43.14 14.3K
14:43 43.15 43.15 43.13 43.13 3.5K
14:44 43.13 43.15 43.13 43.15 12.0K
14:45 43.15 43.17 43.15 43.17 7.3K
14:46 43.17 43.18 43.17 43.18 4.4K
14:47 43.18 43.20 43.16 43.17 17.0K
14:48 43.18 43.22 43.17 43.22 10.8K
14:49 43.22 43.24 43.22 43.23 2.9K
14:50 43.23 43.24 43.23 43.24 2.2K
14:51 43.23 43.24 43.23 43.23 2.6K
14:52 43.23 43.23 43.22 43.22 4.9K
14:53 43.23 43.24 43.23 43.24 3.8K
14:54 43.24 43.25 43.24 43.25 4.1K
14:55 43.25 43.25 43.21 43.21 7.1K
14:56 43.21 43.21 43.20 43.20 4.4K
14:57 43.18 43.18 43.17 43.17 3.2K
14:58 43.17 43.19 43.17 43.19 8.7K
14:59 43.19 43.19 43.19 43.19 1.7K
15:00 43.19 43.21 43.19 43.21 7.4K
15:01 43.25 43.25 43.21 43.21 4.8K
15:02 43.23 43.23 43.23 43.23 0.6K
15:03 43.23 43.23 43.20 43.20 3.8K
15:04 43.21 43.23 43.20 43.23 5.7K
15:05 43.22 43.24 43.22 43.22 2.4K
15:06 43.23 43.23 43.22 43.22 3.0K
15:07 43.21 43.24 43.21 43.23 4.0K
15:08 43.23 43.23 43.22 43.22 1.8K
15:09 43.22 43.24 43.22 43.24 1.6K
15:10 43.24 43.26 43.24 43.25 3.8K
15:11 43.27 43.27 43.24 43.26 1.7K
15:12 43.25 43.27 43.25 43.27 2.3K
15:13 43.27 43.30 43.21 43.21 7.6K
15:14 43.21 43.24 43.21 43.24 1.0K
15:15 43.24 43.24 43.20 43.20 3.6K
15:16 43.20 43.22 43.19 43.19 3.1K
15:17 43.20 43.20 43.18 43.20 2.4K
15:18 43.22 43.23 43.22 43.23 4.2K
15:19 43.23 43.25 43.23 43.24 4.4K
15:20 43.27 43.29 43.27 43.28 2.2K
15:21 43.30 43.30 43.25 43.25 6.6K
15:22 43.26 43.27 43.26 43.27 2.0K
15:23 43.30 43.30 43.29 43.29 1.4K
15:24 43.29 43.30 43.28 43.29 3.5K
15:25 43.29 43.29 43.28 43.29 6.2K
15:26 43.29 43.29 43.27 43.27 0.9K
15:27 43.26 43.27 43.26 43.26 4.4K
15:28 43.27 43.28 43.27 43.28 3.8K
15:29 43.28 43.29 43.27 43.29 2.2K
15:30 43.29 43.29 43.28 43.29 2.2K
15:31 43.29 43.29 43.27 43.27 9.2K
15:32 43.28 43.28 43.26 43.28 4.4K
15:33 43.27 43.27 43.25 43.25 8.7K
15:34 43.25 43.26 43.24 43.25 3.7K
15:35 43.23 43.24 43.22 43.22 10.3K
15:36 43.21 43.21 43.21 43.21 4.5K
15:37 43.21 43.21 43.19 43.19 7.0K
15:38 43.19 43.21 43.18 43.20 3.2K
15:39 43.20 43.22 43.20 43.21 3.4K
15:40 43.19 43.20 43.19 43.19 4.5K
15:41 43.20 43.20 43.20 43.20 4.1K
15:42 43.20 43.21 43.20 43.21 6.0K
15:43 43.21 43.21 43.20 43.21 5.0K
15:44 43.21 43.21 43.18 43.18 16.0K
15:45 43.18 43.20 43.17 43.20 9.3K
15:46 43.19 43.19 43.19 43.19 2.6K
15:47 43.19 43.19 43.16 43.19 9.5K
15:48 43.20 43.22 43.20 43.22 8.6K
15:49 43.23 43.25 43.18 43.20 53.6K
15:50 43.21 43.21 43.15 43.15 23.1K
15:51 43.15 43.19 43.15 43.19 8.1K
15:52 43.19 43.26 43.19 43.25 20.0K
15:53 43.25 43.30 43.25 43.30 19.8K
15:54 43.30 43.31 43.28 43.28 24.8K
15:55 43.32 43.37 43.31 43.37 17.5K
15:56 43.37 43.42 43.37 43.42 27.4K
15:57 43.42 43.43 43.39 43.39 37.7K
15:58 43.39 43.41 43.39 43.41 37.2K
15:59 43.41 43.46 43.41 43.44 460.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据