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 39.88 39.88 39.88 39.88 6.9K
09:31 39.77 39.87 39.77 39.87 5.2K
09:32 39.88 39.88 39.88 39.88 2.0K
09:33 39.95 39.95 39.83 39.83 0.3K
09:34 39.76 39.76 39.76 39.76 0.2K
09:35 39.72 39.72 39.71 39.71 3.7K
09:36 39.77 39.77 39.71 39.76 1.2K
09:37 39.76 39.76 39.73 39.73 1.1K
09:38 39.76 39.76 39.72 39.72 4.5K
09:39 39.74 39.75 39.74 39.74 3.5K
09:40 39.70 39.75 39.69 39.75 6.7K
09:41 39.75 39.75 39.75 39.75 0.3K
09:42 39.69 39.69 39.62 39.62 3.6K
09:43 39.70 39.70 39.59 39.59 5.8K
09:44 39.53 39.55 39.53 39.55 6.6K
09:45 39.55 39.73 39.55 39.69 10.1K
09:46 39.71 39.77 39.68 39.77 14.4K
09:47 39.75 39.76 39.75 39.74 3.4K
09:48 39.73 39.77 39.73 39.76 2.3K
09:49 39.76 39.76 39.69 39.72 13.5K
09:50 39.73 39.75 39.73 39.74 2.5K
09:51 39.70 39.71 39.70 39.70 6.3K
09:53 39.72 39.72 39.70 39.70 7.2K
09:55 39.62 39.62 39.62 39.62 0.2K
09:56 39.66 39.72 39.66 39.71 9.8K
09:57 39.70 39.79 39.70 39.77 14.7K
09:58 39.79 39.81 39.79 39.80 14.6K
09:59 39.82 39.84 39.78 39.84 2.1K
10:00 39.78 39.78 39.68 39.71 5.5K
10:01 39.78 39.78 39.72 39.72 2.4K
10:02 39.71 39.71 39.67 39.68 2.2K
10:03 39.65 39.66 39.65 39.66 4.9K
10:04 39.64 39.64 39.61 39.61 5.3K
10:05 39.60 39.60 39.54 39.56 10.4K
10:06 39.57 39.59 39.56 39.57 14.9K
10:07 39.57 39.57 39.56 39.56 6.4K
10:08 39.54 39.54 39.52 39.52 0.8K
10:09 39.49 39.49 39.43 39.43 3.0K
10:10 39.46 39.48 39.44 39.48 21.3K
10:11 39.46 39.51 39.46 39.48 9.6K
10:12 39.48 39.56 39.48 39.56 6.8K
10:13 39.58 39.58 39.52 39.52 10.4K
10:14 39.52 39.52 39.48 39.49 17.5K
10:15 39.49 39.53 39.49 39.53 8.3K
10:16 39.52 39.53 39.51 39.51 6.2K
10:17 39.50 39.50 39.45 39.47 9.5K
10:18 39.47 39.48 39.45 39.45 12.4K
10:19 39.44 39.48 39.43 39.48 27.1K
10:20 39.48 39.48 39.45 39.45 4.5K
10:21 39.44 39.44 39.38 39.40 21.4K
10:22 39.44 39.44 39.42 39.43 26.4K
10:23 39.42 39.42 39.39 39.39 15.0K
10:24 39.36 39.38 39.34 39.38 11.2K
10:25 39.37 39.41 39.37 39.41 19.4K
10:26 39.41 39.43 39.40 39.42 26.2K
10:27 39.42 39.44 39.42 39.44 17.1K
10:28 39.44 39.47 39.44 39.45 11.0K
10:29 39.44 39.44 39.41 39.44 10.5K
10:30 39.41 39.41 39.37 39.41 5.7K
10:31 39.43 39.44 39.42 39.44 3.1K
10:32 39.44 39.44 39.43 39.43 1.3K
10:33 39.43 39.45 39.43 39.45 4.8K
10:34 39.44 39.49 39.44 39.47 5.0K
10:35 39.49 39.49 39.46 39.46 5.3K
10:36 39.46 39.49 39.46 39.49 4.5K
10:37 39.52 39.65 39.52 39.61 6.8K
10:38 39.62 39.62 39.58 39.58 7.6K
10:39 39.58 39.59 39.58 39.59 5.0K
10:40 39.58 39.60 39.58 39.60 3.6K
10:41 39.60 39.61 39.59 39.59 3.0K
10:42 39.59 39.59 39.57 39.59 7.9K
10:43 39.60 39.60 39.58 39.58 6.9K
10:44 39.59 39.59 39.57 39.57 2.0K
10:45 39.58 39.60 39.58 39.60 7.3K
10:46 39.59 39.59 39.58 39.58 3.9K
10:47 39.59 39.61 39.59 39.60 7.0K
10:48 39.57 39.60 39.57 39.60 3.1K
10:49 39.60 39.66 39.60 39.66 2.3K
10:50 39.66 39.66 39.63 39.64 8.2K
10:51 39.64 39.65 39.63 39.63 3.4K
10:52 39.64 39.65 39.62 39.65 7.4K
10:53 39.63 39.63 39.60 39.62 8.5K
10:54 39.62 39.62 39.58 39.59 3.9K
10:55 39.57 39.58 39.57 39.58 2.2K
10:56 39.57 39.58 39.57 39.58 8.8K
10:57 39.60 39.63 39.60 39.63 5.1K
10:58 39.62 39.64 39.62 39.64 5.2K
10:59 39.65 39.70 39.65 39.70 8.6K
11:00 39.70 39.73 39.70 39.71 11.0K
11:01 39.71 39.73 39.71 39.73 2.4K
11:02 39.74 39.81 39.74 39.79 9.9K
11:03 39.78 39.79 39.73 39.73 30.3K
11:04 39.72 39.78 39.70 39.78 6.0K
11:05 39.75 39.79 39.75 39.77 12.7K
11:06 39.77 39.81 39.77 39.79 4.0K
11:07 39.78 39.80 39.78 39.78 3.7K
11:08 39.78 39.80 39.76 39.78 7.2K
11:09 39.80 39.82 39.80 39.81 6.0K
11:10 39.80 39.82 39.80 39.81 3.3K
11:11 39.83 39.85 39.83 39.84 3.8K
11:12 39.86 39.88 39.86 39.87 4.7K
11:13 39.84 39.86 39.84 39.86 4.6K
11:14 39.86 39.86 39.83 39.83 2.9K
11:15 39.85 39.85 39.84 39.84 5.0K
11:16 39.84 39.84 39.77 39.77 4.7K
11:17 39.81 39.82 39.81 39.82 2.5K
11:18 39.83 39.86 39.83 39.85 2.4K
11:19 39.86 39.86 39.86 39.86 4.0K
11:20 39.87 39.89 39.87 39.89 3.4K
11:21 39.89 39.90 39.87 39.90 1.6K
11:22 39.87 39.87 39.84 39.84 6.3K
11:23 39.82 39.82 39.81 39.81 6.9K
11:24 39.83 39.83 39.83 39.83 1.3K
11:25 39.82 39.85 39.81 39.85 8.0K
11:26 39.86 39.86 39.81 39.81 2.8K
11:27 39.83 39.83 39.83 39.83 1.2K
11:28 39.82 39.83 39.79 39.79 2.8K
11:29 39.79 39.79 39.76 39.76 4.7K
11:30 39.75 39.75 39.74 39.74 5.0K
11:31 39.71 39.78 39.71 39.78 3.3K
11:32 39.79 39.81 39.77 39.77 1.6K
11:33 39.78 39.78 39.76 39.76 2.6K
11:34 39.75 39.76 39.72 39.76 6.7K
11:35 39.74 39.75 39.73 39.75 5.4K
11:36 39.81 39.81 39.77 39.78 3.9K
11:37 39.74 39.76 39.74 39.75 2.3K
11:38 39.73 39.73 39.73 39.73 1.0K
11:39 39.74 39.74 39.72 39.73 2.4K
11:40 39.74 39.74 39.70 39.73 5.5K
11:41 39.74 39.76 39.74 39.76 2.0K
11:42 39.79 39.80 39.79 39.79 2.5K
11:43 39.79 39.79 39.78 39.78 2.5K
11:44 39.81 39.81 39.78 39.79 4.8K
11:45 39.77 39.77 39.74 39.75 7.2K
11:46 39.75 39.75 39.75 39.75 3.2K
11:47 39.74 39.75 39.73 39.74 2.5K
11:48 39.76 39.76 39.75 39.75 5.2K
11:49 39.75 39.76 39.75 39.76 2.7K
11:50 39.75 39.76 39.75 39.75 1.5K
11:51 39.75 39.75 39.75 39.74 6.7K
11:52 39.74 39.77 39.74 39.77 5.4K
11:53 39.77 39.77 39.75 39.75 1.5K
11:54 39.76 39.76 39.72 39.76 5.3K
11:55 39.73 39.73 39.73 39.73 1.0K
11:56 39.72 39.73 39.72 39.73 0.9K
11:57 39.74 39.74 39.74 39.74 1.0K
11:58 39.74 39.74 39.71 39.72 3.6K
11:59 39.71 39.71 39.70 39.70 3.9K
12:00 39.68 39.68 39.64 39.66 8.6K
12:01 39.67 39.71 39.66 39.71 4.3K
12:02 39.69 39.70 39.69 39.70 3.1K
12:03 39.72 39.73 39.69 39.69 1.8K
12:04 39.72 39.72 39.70 39.70 1.6K
12:05 39.71 39.75 39.71 39.75 2.6K
12:06 39.73 39.76 39.73 39.76 4.0K
12:07 39.73 39.73 39.71 39.72 2.0K
12:08 39.72 39.77 39.72 39.74 14.8K
12:09 39.73 39.74 39.72 39.72 6.1K
12:10 39.72 39.75 39.72 39.75 4.2K
12:11 39.74 39.74 39.74 39.74 0.7K
12:12 39.77 39.77 39.76 39.76 2.0K
12:13 39.78 39.78 39.76 39.76 5.4K
12:14 39.73 39.75 39.73 39.75 2.0K
12:15 39.70 39.70 39.66 39.66 3.3K
12:16 39.66 39.66 39.61 39.63 3.4K
12:17 39.67 39.68 39.66 39.66 1.9K
12:18 39.66 39.70 39.62 39.62 16.4K
12:19 39.63 39.65 39.61 39.65 5.9K
12:20 39.66 39.70 39.64 39.70 7.3K
12:21 39.70 39.70 39.63 39.63 3.1K
12:22 39.66 39.66 39.63 39.63 2.5K
12:23 39.62 39.62 39.59 39.61 5.1K
12:24 39.61 39.65 39.61 39.65 2.1K
12:25 39.65 39.67 39.60 39.60 5.0K
12:26 39.61 39.63 39.59 39.60 5.6K
12:27 39.57 39.63 39.56 39.59 4.7K
12:28 39.59 39.60 39.59 39.61 5.9K
12:29 39.59 39.59 39.57 39.57 1.8K
12:30 39.58 39.58 39.58 39.58 0.5K
12:31 39.60 39.60 39.58 39.58 3.3K
12:32 39.56 39.59 39.54 39.59 5.5K
12:33 39.56 39.57 39.56 39.56 2.0K
12:34 39.57 39.58 39.57 39.57 3.3K
12:35 39.58 39.61 39.58 39.59 4.6K
12:36 39.59 39.60 39.59 39.59 7.7K
12:37 39.60 39.60 39.58 39.59 5.4K
12:38 39.58 39.62 39.58 39.60 3.5K
12:39 39.63 39.65 39.62 39.65 2.5K
12:40 39.66 39.66 39.62 39.63 2.7K
12:41 39.61 39.61 39.60 39.61 2.2K
12:42 39.61 39.64 39.61 39.64 15.5K
12:43 39.61 39.61 39.56 39.56 8.0K
12:44 39.57 39.70 39.57 39.70 3.7K
12:45 39.68 39.69 39.68 39.68 2.1K
12:46 39.67 39.68 39.67 39.68 3.6K
12:47 39.68 39.69 39.67 39.69 3.1K
12:48 39.70 39.72 39.70 39.72 3.2K
12:50 39.70 39.70 39.70 39.70 1.5K
12:51 39.70 39.70 39.67 39.67 3.2K
12:52 39.67 39.68 39.65 39.65 4.4K
12:53 39.67 39.67 39.66 39.67 3.8K
12:54 39.68 39.69 39.68 39.67 2.6K
12:55 39.66 39.67 39.66 39.67 10.2K
12:56 39.66 39.67 39.66 39.67 3.4K
12:57 39.66 39.66 39.66 39.66 2.7K
12:58 39.65 39.65 39.63 39.63 7.0K
12:59 39.64 39.64 39.62 39.62 2.9K
13:00 39.59 39.59 39.57 39.57 9.7K
13:01 39.57 39.58 39.57 39.58 12.8K
13:02 39.58 39.58 39.58 39.58 2.8K
13:03 39.59 39.59 39.55 39.55 8.0K
13:04 39.55 39.57 39.55 39.57 5.0K
13:05 39.57 39.57 39.57 39.57 0.9K
13:06 39.57 39.57 39.54 39.54 3.1K
13:07 39.55 39.56 39.54 39.56 19.0K
13:08 39.57 39.57 39.57 39.57 1.2K
13:09 39.57 39.57 39.57 39.57 0.6K
13:10 39.58 39.60 39.58 39.60 3.9K
13:11 39.59 39.59 39.57 39.57 3.5K
13:12 39.57 39.59 39.57 39.59 6.5K
13:13 39.60 39.60 39.59 39.59 1.3K
13:14 39.60 39.60 39.58 39.59 3.1K
13:15 39.59 39.66 39.59 39.66 9.8K
13:16 39.67 39.67 39.66 39.66 3.8K
13:17 39.67 39.68 39.66 39.67 8.2K
13:18 39.67 39.68 39.67 39.67 2.6K
13:19 39.67 39.67 39.66 39.66 4.4K
13:20 39.66 39.66 39.64 39.64 9.0K
13:21 39.67 39.67 39.67 39.67 0.7K
13:22 39.69 39.69 39.62 39.62 14.7K
13:23 39.63 39.66 39.63 39.64 4.6K
13:24 39.63 39.64 39.56 39.56 2.7K
13:25 39.58 39.59 39.58 39.59 2.1K
13:26 39.59 39.60 39.56 39.60 5.1K
13:27 39.58 39.59 39.57 39.57 2.0K
13:28 39.57 39.57 39.57 39.57 0.9K
13:29 39.58 39.59 39.58 39.59 2.9K
13:30 39.60 39.64 39.60 39.64 6.1K
13:31 39.64 39.64 39.64 39.64 2.4K
13:32 39.63 39.63 39.62 39.62 4.3K
13:33 39.62 39.62 39.61 39.60 2.6K
13:34 39.59 39.59 39.58 39.58 2.3K
13:35 39.58 39.58 39.58 39.58 5.4K
13:36 39.57 39.57 39.55 39.56 8.1K
13:37 39.57 39.57 39.56 39.56 2.0K
13:38 39.58 39.58 39.55 39.57 4.4K
13:39 39.57 39.59 39.57 39.59 6.6K
13:40 39.56 39.56 39.55 39.55 3.2K
13:41 39.55 39.58 39.55 39.57 14.6K
13:42 39.56 39.57 39.55 39.55 7.9K
13:43 39.55 39.57 39.55 39.55 5.4K
13:44 39.55 39.56 39.55 39.56 0.9K
13:45 39.56 39.57 39.56 39.57 11.6K
13:46 39.56 39.56 39.55 39.55 1.9K
13:47 39.55 39.56 39.54 39.55 10.2K
13:48 39.55 39.60 39.55 39.60 18.3K
13:49 39.60 39.60 39.58 39.58 6.2K
13:50 39.58 39.58 39.55 39.55 5.1K
13:51 39.54 39.57 39.54 39.57 5.8K
13:52 39.58 39.58 39.57 39.58 3.0K
13:53 39.58 39.61 39.58 39.61 2.0K
13:54 39.62 39.62 39.59 39.60 3.1K
13:55 39.58 39.59 39.58 39.59 4.1K
13:56 39.56 39.56 39.55 39.55 3.3K
13:57 39.57 39.57 39.56 39.56 2.0K
13:58 39.58 39.58 39.58 39.58 1.9K
13:59 39.58 39.58 39.57 39.57 2.0K
14:00 39.57 39.57 39.57 39.57 4.5K
14:01 39.56 39.56 39.51 39.55 5.5K
14:02 39.55 39.55 39.54 39.54 1.7K
14:03 39.54 39.54 39.51 39.51 6.0K
14:04 39.52 39.52 39.51 39.51 6.9K
14:05 39.51 39.51 39.50 39.51 2.8K
14:06 39.50 39.50 39.48 39.48 5.8K
14:07 39.47 39.47 39.46 39.46 2.3K
14:08 39.47 39.47 39.47 39.47 2.1K
14:09 39.45 39.46 39.45 39.46 3.0K
14:10 39.46 39.46 39.45 39.46 2.5K
14:11 39.46 39.47 39.46 39.47 4.7K
14:12 39.47 39.47 39.46 39.46 2.8K
14:13 39.48 39.51 39.48 39.50 4.5K
14:14 39.50 39.50 39.46 39.47 6.3K
14:15 39.47 39.48 39.47 39.47 6.0K
14:16 39.47 39.48 39.44 39.44 2.4K
14:17 39.42 39.42 39.41 39.42 9.5K
14:18 39.43 39.46 39.43 39.46 10.2K
14:19 39.46 39.49 39.45 39.48 5.2K
14:20 39.49 39.52 39.49 39.52 5.6K
14:21 39.51 39.53 39.51 39.53 4.7K
14:22 39.54 39.58 39.54 39.58 4.5K
14:23 39.58 39.58 39.57 39.57 3.6K
14:24 39.57 39.57 39.55 39.55 4.6K
14:25 39.55 39.56 39.54 39.56 4.8K
14:26 39.56 39.56 39.54 39.55 3.9K
14:27 39.54 39.56 39.54 39.56 2.7K
14:28 39.57 39.58 39.57 39.57 3.8K
14:29 39.55 39.55 39.51 39.51 2.8K
14:30 39.51 39.53 39.51 39.52 2.4K
14:31 39.54 39.54 39.54 39.54 17.5K
14:32 39.54 39.54 39.54 39.53 3.7K
14:33 39.52 39.52 39.50 39.49 4.0K
14:34 39.49 39.50 39.49 39.50 5.5K
14:35 39.51 39.55 39.51 39.55 4.4K
14:36 39.55 39.56 39.55 39.55 2.3K
14:37 39.54 39.55 39.54 39.55 3.2K
14:38 39.54 39.54 39.53 39.54 3.3K
14:39 39.54 39.54 39.52 39.53 2.6K
14:40 39.54 39.54 39.51 39.51 3.8K
14:41 39.51 39.53 39.51 39.53 6.6K
14:42 39.54 39.57 39.54 39.57 8.1K
14:43 39.58 39.58 39.56 39.56 4.0K
14:44 39.55 39.59 39.55 39.59 3.7K
14:45 39.58 39.58 39.56 39.57 4.1K
14:46 39.57 39.59 39.56 39.59 4.6K
14:47 39.60 39.60 39.60 39.60 2.2K
14:48 39.61 39.61 39.55 39.55 6.5K
14:49 39.54 39.55 39.52 39.55 7.2K
14:50 39.56 39.57 39.56 39.57 2.8K
14:51 39.58 39.58 39.55 39.57 4.9K
14:52 39.57 39.64 39.57 39.64 4.4K
14:53 39.62 39.62 39.61 39.61 2.6K
14:54 39.61 39.61 39.60 39.61 2.8K
14:55 39.61 39.65 39.61 39.65 5.7K
14:56 39.65 39.65 39.62 39.63 5.3K
14:57 39.62 39.62 39.61 39.61 3.2K
14:58 39.60 39.60 39.58 39.59 7.5K
14:59 39.60 39.60 39.57 39.57 5.9K
15:00 39.58 39.58 39.53 39.53 7.8K
15:01 39.54 39.54 39.51 39.53 3.6K
15:02 39.54 39.58 39.54 39.58 7.0K
15:03 39.59 39.61 39.57 39.61 16.4K
15:04 39.59 39.59 39.57 39.57 6.0K
15:05 39.56 39.58 39.55 39.56 5.1K
15:06 39.57 39.58 39.56 39.57 5.5K
15:07 39.58 39.59 39.58 39.59 4.1K
15:08 39.59 39.59 39.55 39.55 3.4K
15:09 39.55 39.55 39.51 39.51 6.3K
15:10 39.51 39.54 39.51 39.54 8.9K
15:11 39.54 39.55 39.54 39.53 4.0K
15:12 39.53 39.53 39.52 39.53 5.0K
15:13 39.55 39.57 39.54 39.57 5.4K
15:14 39.57 39.57 39.55 39.55 4.3K
15:15 39.55 39.58 39.55 39.58 6.6K
15:16 39.55 39.56 39.55 39.55 7.2K
15:17 39.55 39.57 39.55 39.57 5.6K
15:18 39.58 39.59 39.58 39.58 11.1K
15:19 39.59 39.59 39.56 39.58 7.0K
15:20 39.59 39.59 39.56 39.57 3.5K
15:21 39.57 39.59 39.57 39.58 4.3K
15:22 39.59 39.61 39.59 39.61 7.9K
15:23 39.61 39.61 39.61 39.60 2.1K
15:24 39.61 39.62 39.61 39.60 9.4K
15:25 39.60 39.61 39.60 39.60 1.9K
15:26 39.60 39.60 39.59 39.60 5.5K
15:27 39.60 39.60 39.60 39.60 1.7K
15:28 39.58 39.58 39.57 39.57 8.9K
15:29 39.58 39.58 39.57 39.58 3.4K
15:30 39.57 39.59 39.57 39.59 11.2K
15:31 39.59 39.60 39.58 39.60 7.3K
15:32 39.61 39.61 39.61 39.60 8.7K
15:33 39.61 39.63 39.61 39.63 12.9K
15:34 39.63 39.63 39.63 39.63 4.1K
15:35 39.59 39.64 39.59 39.64 20.5K
15:36 39.64 39.64 39.60 39.60 9.9K
15:37 39.60 39.62 39.59 39.62 8.3K
15:38 39.63 39.63 39.61 39.61 5.9K
15:39 39.61 39.67 39.61 39.67 16.1K
15:40 39.67 39.67 39.61 39.62 10.8K
15:41 39.62 39.64 39.61 39.64 15.4K
15:42 39.64 39.65 39.64 39.65 6.1K
15:43 39.61 39.65 39.61 39.62 17.4K
15:44 39.63 39.64 39.62 39.64 5.5K
15:45 39.64 39.64 39.61 39.61 15.1K
15:46 39.60 39.60 39.58 39.58 11.2K
15:47 39.58 39.62 39.57 39.61 18.1K
15:48 39.62 39.62 39.61 39.60 14.1K
15:49 39.60 39.60 39.59 39.59 10.8K
15:50 39.56 39.56 39.51 39.54 37.7K
15:51 39.55 39.63 39.55 39.62 13.1K
15:52 39.63 39.67 39.63 39.67 16.8K
15:53 39.68 39.68 39.65 39.65 15.5K
15:54 39.62 39.65 39.61 39.61 18.5K
15:55 39.59 39.62 39.58 39.62 21.2K
15:56 39.62 39.64 39.62 39.62 20.8K
15:57 39.63 39.63 39.59 39.60 26.6K
15:58 39.59 39.60 39.52 39.52 42.0K
15:59 39.51 39.52 39.47 39.48 453.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据