Knight-Swift Transportation

KNX
🏛️ 美国 →
40.15
最后更新: 2025-09-29
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 41.87 42.12 41.69 41.91 8.7K
09:31 41.91 41.91 41.91 41.91 0.8K
09:32 41.64 41.91 41.64 41.91 3.6K
09:33 41.74 41.91 41.74 41.91 2.7K
09:34 41.91 41.91 41.66 41.91 6.5K
09:35 41.69 41.69 41.69 41.69 0.6K
09:36 41.91 41.91 41.83 41.83 4.4K
09:37 41.91 41.91 41.87 41.87 6.8K
09:38 41.89 41.91 41.83 41.83 3.3K
09:39 41.83 41.88 41.77 41.87 4.4K
09:40 41.87 41.90 41.87 41.90 4.2K
09:41 41.76 41.82 41.76 41.82 3.8K
09:42 41.68 41.68 41.60 41.68 1.1K
09:43 41.76 41.86 41.76 41.86 4.8K
09:45 41.75 41.75 41.72 41.72 2.9K
09:46 41.75 41.80 41.75 41.80 4.2K
09:47 41.76 41.76 41.67 41.76 0.4K
09:48 41.76 41.76 41.72 41.72 1.0K
09:49 41.72 41.72 41.65 41.65 1.6K
09:50 41.68 41.83 41.68 41.78 6.1K
09:51 41.78 41.79 41.78 41.79 1.2K
09:52 41.76 41.81 41.76 41.81 2.7K
09:53 41.79 41.79 41.74 41.74 1.2K
09:54 41.76 41.79 41.76 41.77 5.2K
09:55 41.75 41.78 41.75 41.78 6.5K
09:56 41.79 41.82 41.79 41.82 4.2K
09:57 41.84 41.84 41.81 41.81 3.8K
09:58 41.79 41.83 41.77 41.77 2.0K
09:59 41.76 41.80 41.76 41.80 1.1K
10:00 41.82 41.89 41.82 41.88 2.6K
10:01 41.88 41.89 41.84 41.84 2.3K
10:02 41.88 41.88 41.83 41.83 1.0K
10:03 41.84 41.85 41.84 41.85 5.4K
10:04 41.82 41.86 41.82 41.86 1.6K
10:05 41.85 41.88 41.85 41.87 3.1K
10:06 41.86 41.87 41.86 41.87 1.9K
10:07 41.87 41.87 41.81 41.81 2.2K
10:08 41.81 41.88 41.81 41.88 4.4K
10:09 41.89 41.89 41.89 41.89 1.0K
10:10 41.89 41.94 41.89 41.94 2.0K
10:11 41.95 41.98 41.93 41.98 3.6K
10:12 41.98 41.98 41.97 41.98 7.8K
10:13 41.98 42.04 41.98 41.99 11.8K
10:14 41.99 41.99 41.93 41.93 11.4K
10:15 41.90 41.94 41.90 41.93 11.0K
10:16 41.97 41.97 41.97 41.97 2.7K
10:17 41.96 41.98 41.93 41.98 40.6K
10:18 41.99 42.10 41.99 42.07 3.1K
10:19 42.04 42.04 42.02 42.02 2.4K
10:20 41.97 42.04 41.97 42.04 3.3K
10:21 42.02 42.04 41.99 42.04 25.5K
10:22 42.06 42.18 42.06 42.18 15.0K
10:23 42.18 42.26 42.18 42.20 20.5K
10:24 42.20 42.23 42.20 42.23 19.1K
10:25 42.24 42.31 42.23 42.30 15.0K
10:26 42.30 42.30 42.30 42.30 1.7K
10:27 42.34 42.36 42.34 42.34 4.3K
10:28 42.32 42.32 42.32 42.32 5.6K
10:29 42.33 42.37 42.32 42.35 7.7K
10:30 42.34 42.34 42.30 42.34 2.7K
10:31 42.34 42.36 42.34 42.36 1.2K
10:32 42.38 42.39 42.29 42.29 4.0K
10:33 42.31 42.31 42.27 42.27 1.0K
10:34 42.30 42.30 42.30 42.30 1.6K
10:35 42.31 42.32 42.26 42.29 5.0K
10:36 42.27 42.27 42.25 42.25 5.5K
10:37 42.26 42.26 42.21 42.22 6.8K
10:38 42.20 42.20 42.17 42.17 21.9K
10:39 42.20 42.25 42.19 42.23 6.5K
10:40 42.20 42.22 42.20 42.22 3.3K
10:41 42.22 42.22 42.18 42.19 6.9K
10:42 42.22 42.23 42.21 42.21 4.6K
10:43 42.18 42.19 42.17 42.19 4.0K
10:44 42.16 42.16 42.16 42.16 1.3K
10:45 42.15 42.18 42.11 42.18 9.8K
10:46 42.16 42.16 42.13 42.14 3.3K
10:47 42.13 42.15 42.10 42.10 6.0K
10:48 42.05 42.08 42.04 42.08 9.7K
10:49 42.03 42.04 42.03 42.04 3.1K
10:50 41.99 41.99 41.97 41.99 3.3K
10:51 41.98 41.98 41.95 41.95 1.0K
10:52 41.94 41.94 41.89 41.90 4.8K
10:53 41.90 41.90 41.87 41.88 3.4K
10:54 41.88 41.88 41.88 41.88 0.6K
10:55 41.82 41.83 41.80 41.80 0.9K
10:56 41.81 41.83 41.77 41.77 4.0K
10:57 41.78 41.78 41.76 41.76 1.2K
10:58 41.77 41.78 41.77 41.78 1.7K
10:59 41.79 41.79 41.76 41.77 6.1K
11:00 41.79 41.79 41.77 41.77 3.1K
11:01 41.75 41.76 41.74 41.74 2.9K
11:02 41.70 41.70 41.62 41.62 10.3K
11:03 41.62 41.63 41.60 41.60 6.3K
11:04 41.60 41.60 41.58 41.59 5.8K
11:05 41.59 41.59 41.58 41.58 0.5K
11:06 41.56 41.59 41.56 41.59 10.7K
11:07 41.54 41.55 41.53 41.55 10.4K
11:08 41.55 41.55 41.38 41.39 23.0K
11:09 41.44 41.44 41.42 41.42 2.0K
11:10 41.44 41.47 41.37 41.37 5.1K
11:11 41.38 41.40 41.26 41.26 45.0K
11:12 41.26 41.26 41.17 41.17 20.1K
11:13 41.18 41.18 41.12 41.14 15.9K
11:14 41.14 41.18 41.12 41.18 14.1K
11:15 41.18 41.18 41.10 41.18 17.7K
11:16 41.18 41.34 41.18 41.34 14.9K
11:17 41.32 41.39 41.32 41.38 56.2K
11:18 41.37 41.40 41.36 41.40 21.5K
11:19 41.43 41.44 41.41 41.42 5.3K
11:20 41.45 41.45 41.43 41.43 3.2K
11:21 41.41 41.41 41.39 41.40 3.6K
11:22 41.40 41.40 41.37 41.37 7.6K
11:23 41.36 41.40 41.36 41.39 3.4K
11:24 41.38 41.38 41.38 41.38 1.4K
11:25 41.38 41.38 41.38 41.38 5.2K
11:26 41.38 41.43 41.38 41.43 1.8K
11:27 41.44 41.47 41.44 41.44 5.0K
11:28 41.44 41.45 41.44 41.44 2.3K
11:29 41.44 41.44 41.44 41.44 1.0K
11:30 41.44 41.52 41.44 41.51 4.2K
11:31 41.53 41.58 41.53 41.54 6.1K
11:32 41.58 41.59 41.54 41.59 9.3K
11:34 41.55 41.56 41.54 41.56 4.1K
11:35 41.56 41.58 41.56 41.58 3.3K
11:36 41.58 41.60 41.58 41.60 1.2K
11:37 41.61 41.61 41.61 41.61 0.5K
11:38 41.58 41.59 41.58 41.59 2.4K
11:39 41.58 41.58 41.55 41.56 4.3K
11:40 41.56 41.56 41.56 41.56 0.5K
11:41 41.56 41.58 41.56 41.58 4.6K
11:42 41.57 41.57 41.57 41.57 0.8K
11:43 41.58 41.58 41.58 41.58 1.0K
11:44 41.60 41.61 41.59 41.59 1.7K
11:45 41.63 41.63 41.63 41.63 0.2K
11:46 41.59 41.64 41.59 41.64 7.2K
11:47 41.64 41.66 41.64 41.66 1.9K
11:48 41.68 41.68 41.68 41.68 1.8K
11:50 41.65 41.65 41.61 41.63 3.5K
11:51 41.63 41.63 41.62 41.62 3.4K
11:52 41.62 41.62 41.60 41.61 2.5K
11:53 41.59 41.59 41.59 41.59 2.8K
11:54 41.61 41.65 41.61 41.65 3.4K
11:55 41.65 41.65 41.60 41.60 1.4K
11:56 41.59 41.59 41.53 41.59 4.8K
11:57 41.61 41.61 41.57 41.57 3.4K
11:58 41.58 41.60 41.58 41.60 5.8K
11:59 41.64 41.64 41.61 41.62 4.1K
12:00 41.62 41.62 41.54 41.56 5.3K
12:01 41.56 41.60 41.55 41.55 5.3K
12:02 41.52 41.53 41.52 41.52 2.2K
12:03 41.55 41.57 41.54 41.57 2.7K
12:04 41.56 41.60 41.56 41.58 4.5K
12:05 41.62 41.63 41.61 41.61 3.9K
12:06 41.62 41.62 41.60 41.60 1.2K
12:08 41.59 41.59 41.59 41.59 3.0K
12:09 41.61 41.62 41.61 41.62 2.1K
12:10 41.60 41.62 41.60 41.62 2.5K
12:11 41.63 41.63 41.63 41.63 2.4K
12:12 41.63 41.67 41.63 41.67 3.3K
12:13 41.67 41.67 41.66 41.66 4.5K
12:14 41.68 41.69 41.67 41.69 2.6K
12:15 41.70 41.72 41.70 41.72 1.9K
12:16 41.70 41.72 41.70 41.72 1.3K
12:17 41.71 41.72 41.71 41.71 1.3K
12:18 41.72 41.73 41.72 41.73 3.1K
12:19 41.72 41.73 41.72 41.72 2.3K
12:20 41.74 41.78 41.74 41.78 4.2K
12:21 41.81 41.81 41.79 41.79 2.3K
12:22 41.77 41.79 41.77 41.79 2.8K
12:23 41.76 41.76 41.70 41.70 4.8K
12:24 41.71 41.71 41.68 41.68 5.3K
12:25 41.69 41.73 41.69 41.73 15.4K
12:26 41.74 41.74 41.72 41.72 4.7K
12:27 41.69 41.70 41.69 41.70 6.6K
12:28 41.69 41.69 41.69 41.69 0.7K
12:29 41.70 41.70 41.69 41.69 1.7K
12:30 41.70 41.70 41.69 41.70 3.1K
12:31 41.70 41.70 41.70 41.70 1.7K
12:32 41.69 41.73 41.69 41.73 5.3K
12:33 41.73 41.73 41.73 41.73 0.6K
12:34 41.73 41.73 41.72 41.73 3.0K
12:35 41.74 41.77 41.74 41.75 5.2K
12:36 41.75 41.76 41.75 41.76 3.3K
12:37 41.76 41.76 41.76 41.76 6.6K
12:38 41.77 41.77 41.77 41.77 1.1K
12:39 41.77 41.77 41.74 41.74 7.0K
12:40 41.74 41.75 41.73 41.75 3.5K
12:41 41.75 41.80 41.75 41.80 2.9K
12:42 41.80 41.80 41.80 41.80 2.5K
12:43 41.78 41.78 41.75 41.76 3.3K
12:44 41.76 41.76 41.76 41.76 2.7K
12:45 41.74 41.75 41.74 41.75 4.0K
12:46 41.75 41.76 41.75 41.75 1.9K
12:47 41.74 41.74 41.71 41.71 3.5K
12:48 41.72 41.72 41.70 41.70 1.3K
12:49 41.72 41.73 41.72 41.73 3.1K
12:50 41.71 41.71 41.71 41.71 1.1K
12:51 41.66 41.68 41.66 41.68 4.4K
12:52 41.68 41.71 41.68 41.71 2.4K
12:53 41.72 41.72 41.71 41.72 2.8K
12:54 41.71 41.72 41.71 41.72 15.7K
12:55 41.70 41.70 41.67 41.67 2.4K
12:56 41.68 41.68 41.66 41.66 2.1K
12:57 41.66 41.66 41.66 41.66 0.7K
12:58 41.64 41.65 41.62 41.64 3.0K
12:59 41.64 41.64 41.61 41.62 4.0K
13:00 41.58 41.66 41.58 41.66 6.0K
13:01 41.64 41.66 41.64 41.64 2.5K
13:02 41.64 41.64 41.60 41.60 2.0K
13:03 41.60 41.60 41.56 41.56 4.1K
13:04 41.58 41.60 41.58 41.60 1.9K
13:05 41.57 41.57 41.54 41.54 1.1K
13:06 41.52 41.52 41.52 41.52 2.6K
13:07 41.53 41.55 41.52 41.52 2.0K
13:08 41.52 41.52 41.50 41.50 2.4K
13:09 41.52 41.53 41.52 41.52 3.7K
13:10 41.53 41.54 41.53 41.54 0.9K
13:11 41.53 41.59 41.53 41.59 8.1K
13:12 41.59 41.59 41.59 41.59 0.9K
13:13 41.60 41.60 41.60 41.60 1.6K
13:14 41.59 41.60 41.59 41.60 0.7K
13:15 41.58 41.58 41.55 41.55 5.0K
13:16 41.54 41.55 41.52 41.52 3.9K
13:17 41.54 41.54 41.54 41.54 2.6K
13:18 41.53 41.53 41.49 41.51 3.4K
13:19 41.51 41.53 41.51 41.51 1.8K
13:20 41.51 41.51 41.51 41.51 0.8K
13:21 41.52 41.54 41.52 41.53 3.2K
13:22 41.53 41.53 41.52 41.53 1.8K
13:23 41.55 41.57 41.55 41.57 1.9K
13:24 41.57 41.57 41.57 41.57 1.0K
13:25 41.57 41.57 41.55 41.55 2.5K
13:26 41.51 41.51 41.49 41.49 5.0K
13:27 41.51 41.54 41.51 41.54 3.1K
13:29 41.52 41.53 41.52 41.52 2.2K
13:30 41.53 41.54 41.48 41.52 6.3K
13:31 41.55 41.56 41.55 41.56 2.9K
13:32 41.58 41.58 41.58 41.58 1.1K
13:33 41.56 41.57 41.56 41.57 1.6K
13:34 41.59 41.62 41.59 41.61 5.1K
13:35 41.60 41.60 41.57 41.57 1.0K
13:36 41.59 41.59 41.58 41.58 0.8K
13:37 41.58 41.58 41.56 41.56 3.0K
13:38 41.58 41.59 41.56 41.59 2.9K
13:39 41.60 41.60 41.59 41.59 1.5K
13:40 41.59 41.60 41.59 41.59 3.0K
13:41 41.57 41.57 41.55 41.56 5.0K
13:42 41.56 41.58 41.52 41.52 3.4K
13:43 41.52 41.56 41.52 41.56 2.7K
13:44 41.55 41.56 41.55 41.56 1.9K
13:45 41.55 41.55 41.55 41.55 1.3K
13:46 41.54 41.55 41.53 41.53 2.9K
13:47 41.53 41.53 41.51 41.51 1.7K
13:48 41.50 41.50 41.48 41.49 4.1K
13:50 41.51 41.51 41.48 41.48 1.5K
13:51 41.48 41.50 41.48 41.50 2.1K
13:52 41.51 41.51 41.51 41.51 1.2K
13:53 41.51 41.51 41.46 41.48 3.1K
13:54 41.45 41.45 41.44 41.44 2.1K
13:55 41.43 41.43 41.43 41.43 1.3K
13:56 41.41 41.42 41.41 41.41 1.6K
13:57 41.40 41.41 41.40 41.40 2.7K
13:58 41.41 41.41 41.39 41.39 1.3K
13:59 41.37 41.39 41.37 41.38 3.9K
14:00 41.38 41.42 41.38 41.42 2.4K
14:01 41.41 41.41 41.34 41.34 2.3K
14:02 41.36 41.36 41.33 41.36 3.3K
14:03 41.37 41.37 41.36 41.36 0.9K
14:04 41.33 41.34 41.33 41.34 1.8K
14:05 41.34 41.40 41.34 41.37 4.8K
14:06 41.36 41.36 41.35 41.35 4.7K
14:07 41.34 41.34 41.32 41.32 7.4K
14:08 41.34 41.35 41.32 41.35 4.4K
14:09 41.34 41.34 41.32 41.32 1.0K
14:10 41.34 41.34 41.33 41.33 3.0K
14:11 41.33 41.35 41.33 41.35 3.4K
14:12 41.37 41.37 41.36 41.37 2.0K
14:13 41.36 41.41 41.35 41.41 4.8K
14:14 41.39 41.39 41.39 41.39 1.7K
14:15 41.40 41.41 41.34 41.34 14.3K
14:16 41.31 41.31 41.30 41.31 4.6K
14:17 41.31 41.33 41.31 41.33 3.4K
14:18 41.34 41.36 41.30 41.33 22.8K
14:19 41.35 41.35 41.34 41.34 2.7K
14:20 41.34 41.34 41.33 41.33 0.9K
14:21 41.34 41.34 41.31 41.31 3.5K
14:22 41.30 41.30 41.28 41.29 3.3K
14:23 41.29 41.30 41.27 41.27 5.5K
14:24 41.27 41.29 41.27 41.29 2.9K
14:25 41.27 41.28 41.27 41.28 1.6K
14:26 41.27 41.27 41.22 41.22 5.5K
14:27 41.22 41.24 41.22 41.24 10.8K
14:28 41.24 41.24 41.23 41.23 8.3K
14:29 41.17 41.17 41.15 41.15 7.2K
14:30 41.16 41.16 41.14 41.14 6.1K
14:31 41.15 41.17 41.15 41.16 3.3K
14:32 41.18 41.18 41.17 41.17 1.9K
14:33 41.18 41.25 41.17 41.22 8.1K
14:34 41.21 41.23 41.19 41.19 6.7K
14:35 41.18 41.19 41.15 41.15 5.1K
14:36 41.16 41.21 41.16 41.19 5.2K
14:37 41.20 41.20 41.18 41.18 3.4K
14:38 41.17 41.17 41.14 41.16 5.3K
14:39 41.17 41.17 41.15 41.15 1.3K
14:40 41.16 41.18 41.16 41.18 4.9K
14:41 41.18 41.18 41.17 41.17 2.7K
14:42 41.17 41.17 41.13 41.17 9.7K
14:43 41.17 41.18 41.17 41.17 2.6K
14:44 41.17 41.17 41.15 41.16 5.7K
14:45 41.16 41.23 41.16 41.21 9.6K
14:46 41.19 41.24 41.19 41.24 6.9K
14:47 41.23 41.25 41.22 41.25 5.9K
14:48 41.26 41.27 41.25 41.26 3.4K
14:49 41.27 41.33 41.26 41.33 17.2K
14:50 41.32 41.34 41.32 41.34 2.4K
14:51 41.33 41.34 41.32 41.34 6.2K
14:52 41.34 41.38 41.34 41.37 6.6K
14:53 41.36 41.36 41.32 41.32 13.0K
14:54 41.33 41.33 41.26 41.29 5.6K
14:55 41.27 41.31 41.27 41.29 7.3K
14:56 41.30 41.34 41.29 41.34 4.0K
14:57 41.33 41.34 41.33 41.34 2.8K
14:58 41.34 41.35 41.34 41.34 2.6K
14:59 41.35 41.36 41.34 41.34 7.1K
15:00 41.35 41.36 41.34 41.35 3.9K
15:01 41.36 41.39 41.36 41.38 9.3K
15:02 41.38 41.40 41.38 41.39 3.4K
15:03 41.39 41.43 41.39 41.41 8.1K
15:04 41.39 41.39 41.34 41.34 6.8K
15:05 41.37 41.37 41.36 41.36 6.4K
15:06 41.35 41.35 41.34 41.34 3.8K
15:07 41.34 41.38 41.33 41.38 10.4K
15:08 41.37 41.38 41.35 41.38 5.6K
15:09 41.41 41.41 41.40 41.40 4.0K
15:10 41.41 41.41 41.39 41.39 3.7K
15:11 41.39 41.44 41.38 41.44 11.1K
15:12 41.44 41.44 41.43 41.44 6.6K
15:13 41.43 41.43 41.41 41.41 6.6K
15:14 41.37 41.39 41.37 41.38 5.5K
15:15 41.36 41.37 41.36 41.36 7.7K
15:16 41.35 41.35 41.32 41.34 8.6K
15:17 41.31 41.33 41.31 41.33 4.8K
15:18 41.32 41.33 41.31 41.33 4.9K
15:19 41.32 41.33 41.32 41.33 3.5K
15:20 41.32 41.34 41.29 41.29 7.8K
15:21 41.29 41.29 41.24 41.24 6.5K
15:22 41.23 41.28 41.23 41.28 4.9K
15:23 41.27 41.27 41.27 41.27 5.6K
15:24 41.28 41.32 41.28 41.32 3.5K
15:25 41.32 41.37 41.32 41.37 4.3K
15:26 41.36 41.38 41.36 41.36 8.6K
15:27 41.35 41.35 41.32 41.33 4.9K
15:28 41.35 41.35 41.34 41.34 3.0K
15:29 41.35 41.35 41.34 41.34 5.3K
15:30 41.34 41.34 41.32 41.32 5.7K
15:31 41.33 41.37 41.33 41.36 3.6K
15:32 41.35 41.35 41.32 41.34 7.3K
15:33 41.34 41.34 41.32 41.32 5.3K
15:34 41.33 41.35 41.33 41.35 8.9K
15:35 41.34 41.34 41.33 41.33 7.5K
15:36 41.33 41.34 41.33 41.34 4.6K
15:37 41.34 41.34 41.30 41.30 9.9K
15:38 41.29 41.29 41.28 41.29 5.3K
15:39 41.30 41.35 41.30 41.35 7.7K
15:40 41.36 41.43 41.36 41.43 9.2K
15:41 41.45 41.45 41.41 41.41 12.5K
15:42 41.41 41.41 41.36 41.36 14.1K
15:43 41.36 41.40 41.36 41.40 11.1K
15:44 41.41 41.41 41.41 41.41 3.6K
15:45 41.40 41.40 41.36 41.37 18.3K
15:46 41.37 41.39 41.37 41.39 7.2K
15:47 41.38 41.38 41.35 41.36 9.9K
15:48 41.34 41.36 41.33 41.36 12.2K
15:49 41.36 41.40 41.34 41.40 14.5K
15:50 41.40 41.44 41.36 41.36 25.0K
15:51 41.37 41.44 41.37 41.44 24.2K
15:52 41.44 41.46 41.44 41.46 20.7K
15:53 41.44 41.44 41.43 41.44 19.5K
15:54 41.44 41.48 41.44 41.46 29.5K
15:55 41.47 41.47 41.36 41.40 46.6K
15:56 41.40 41.40 41.38 41.38 37.4K
15:57 41.37 41.37 41.33 41.33 30.5K
15:58 41.34 41.35 41.28 41.31 98.7K
15:59 41.30 41.32 41.28 41.32 586.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据