万豪国际

MAR
🏛️ 美国 →
260.44
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 147.01 149.05 146.42 148.89 1.5M
2022-12-29 146.92 148.80 146.26 147.97 1.4M
2022-12-28 148.53 149.37 145.58 145.60 1.3M
2022-12-27 149.02 149.38 147.94 148.35 1.3M
2022-12-23 146.32 148.90 146.32 148.58 1.1M
2022-12-22 147.23 148.53 145.37 147.22 1.8M
2022-12-21 151.35 152.09 147.75 148.75 2.3M
2022-12-20 150.90 152.25 150.12 150.41 1.7M
2022-12-19 154.07 154.38 150.52 151.37 2.0M
2022-12-16 154.07 154.80 152.44 153.79 4.9M
2022-12-15 156.25 157.05 153.21 155.41 2.5M
2022-12-14 161.25 163.37 157.43 159.33 2.5M
2022-12-13 168.66 169.05 162.23 163.12 2.2M
2022-12-12 161.01 163.21 159.46 163.17 1.6M
2022-12-09 160.38 162.52 160.08 161.16 1.3M
2022-12-08 158.66 161.65 158.02 160.66 1.8M
2022-12-07 159.69 160.31 157.10 157.28 2.2M
2022-12-06 161.94 162.75 158.88 160.47 1.9M
2022-12-05 164.31 164.77 161.70 162.04 2.2M
2022-12-02 163.00 165.76 162.50 165.63 1.4M
2022-12-01 165.63 167.18 164.25 165.19 1.9M
2022-11-30 160.60 165.37 159.52 165.35 2.7M
2022-11-29 159.00 162.15 159.00 161.26 1.8M
2022-11-28 161.74 161.79 158.68 158.89 1.9M
2022-11-25 161.57 163.84 161.25 162.53 0.9M
2022-11-23 162.87 163.50 161.09 161.48 1.5M
2022-11-22 160.90 163.26 159.56 162.94 1.5M
2022-11-21 161.34 162.76 159.94 160.53 1.3M
2022-11-18 162.16 163.12 160.45 161.71 1.9M
2022-11-17 158.30 160.06 157.50 159.97 1.6M
2022-11-16 161.76 162.54 160.39 161.60 2.1M
2022-11-15 161.30 163.20 159.52 161.77 2.0M
2022-11-14 162.00 164.40 159.26 159.53 2.1M
2022-11-11 160.00 164.89 159.83 163.78 2.6M
2022-11-10 155.81 158.56 155.80 157.98 2.4M
2022-11-09 148.28 153.16 148.08 149.57 2.1M
2022-11-08 149.07 152.72 148.45 150.50 1.8M
2022-11-07 149.54 150.04 145.00 148.35 2.0M
2022-11-04 149.44 151.28 147.34 148.96 3.3M
2022-11-03 149.79 150.81 143.92 146.48 2.9M
2022-11-02 158.96 159.26 152.30 152.99 2.6M
2022-11-01 162.42 163.00 159.22 160.07 1.6M
2022-10-31 158.75 162.54 158.14 160.11 2.5M
2022-10-28 156.25 160.01 155.29 159.65 1.8M
2022-10-27 156.79 158.47 156.00 156.25 1.6M
2022-10-26 156.67 158.82 154.15 155.04 2.5M
2022-10-25 154.36 156.11 153.11 155.43 1.7M
2022-10-24 154.27 156.47 152.41 154.98 2.0M
2022-10-21 146.71 154.01 146.50 153.49 2.3M
2022-10-20 150.57 153.17 147.17 147.52 1.4M
2022-10-19 148.64 151.67 148.64 149.99 1.2M
2022-10-18 151.48 153.88 148.58 149.99 1.9M
2022-10-17 146.99 148.43 145.84 147.85 2.1M
2022-10-14 146.01 147.84 142.52 143.53 2.1M
2022-10-13 138.76 144.11 137.26 143.22 2.4M
2022-10-12 138.50 143.25 137.29 141.87 1.9M
2022-10-11 140.84 141.56 137.25 138.79 1.9M
2022-10-10 142.12 143.41 139.47 140.50 1.5M
2022-10-07 141.93 142.17 139.31 141.50 2.4M
2022-10-06 146.77 148.27 143.60 144.07 1.7M
2022-10-05 145.30 148.21 144.82 147.18 1.5M
2022-10-04 144.39 148.72 143.40 147.56 2.1M
2022-10-03 142.09 142.66 138.71 140.80 2.1M
2022-09-30 139.90 143.98 138.27 140.14 2.1M
2022-09-29 141.98 142.32 138.98 140.51 1.9M
2022-09-28 139.06 144.56 138.51 143.82 2.1M
2022-09-27 139.40 141.11 136.89 138.68 2.3M
2022-09-26 137.78 140.21 136.02 136.22 1.9M
2022-09-23 138.15 138.32 135.90 137.48 2.4M
2022-09-22 147.03 147.46 139.66 140.11 3.5M
2022-09-21 156.31 156.50 148.15 148.17 3.3M
2022-09-20 156.72 158.41 154.84 157.01 2.1M
2022-09-19 152.95 158.22 152.66 157.36 2.0M
2022-09-16 160.32 160.32 153.28 154.92 3.4M
2022-09-15 163.44 166.55 161.73 162.51 1.9M
2022-09-14 158.00 162.68 156.65 162.54 1.8M
2022-09-13 158.99 161.75 157.04 157.88 2.3M
2022-09-12 163.95 165.00 162.80 163.78 1.6M
2022-09-09 160.39 162.77 160.20 162.36 1.4M
2022-09-08 156.38 159.45 155.52 159.40 1.7M
2022-09-07 152.70 157.94 152.30 157.60 2.2M
2022-09-06 155.21 156.25 150.50 152.37 1.7M
2022-09-02 155.00 157.69 153.43 154.23 1.9M
2022-09-01 152.43 154.17 149.90 153.95 2.3M
2022-08-31 154.25 155.91 153.34 153.74 2.2M
2022-08-30 156.72 157.29 153.00 153.34 2.0M
2022-08-29 154.98 156.79 154.46 155.72 1.6M
2022-08-26 163.07 163.86 156.25 156.69 1.7M
2022-08-25 161.27 163.24 160.65 162.67 1.3M
2022-08-24 157.80 160.53 157.80 159.93 1.9M
2022-08-23 158.36 160.56 158.35 158.64 1.4M
2022-08-22 158.26 159.72 157.47 157.92 1.4M
2022-08-19 163.43 164.25 160.89 161.38 1.4M
2022-08-18 163.67 165.49 163.03 165.05 1.1M
2022-08-17 163.99 164.72 161.88 163.57 1.5M
2022-08-16 162.79 166.56 162.48 166.24 1.9M
2022-08-15 162.12 164.40 161.70 163.18 1.3M
2022-08-12 162.00 164.36 160.89 164.07 1.6M
2022-08-11 163.54 164.34 160.70 161.13 1.3M
2022-08-10 161.82 162.80 160.29 161.24 1.5M
2022-08-09 158.07 159.57 156.67 158.79 1.5M
2022-08-08 157.57 161.18 157.39 158.27 1.4M
2022-08-05 157.73 159.19 155.93 157.01 2.1M
2022-08-04 159.43 159.78 157.18 158.99 1.3M
2022-08-03 159.30 161.07 158.61 159.34 1.8M
2022-08-02 162.20 162.22 155.58 158.24 3.1M
2022-08-01 158.00 160.02 156.39 159.57 2.1M
2022-07-29 157.52 159.83 156.63 158.82 1.9M
2022-07-28 158.13 159.61 154.86 158.09 1.7M
2022-07-27 155.08 159.24 154.84 157.60 2.7M
2022-07-26 152.09 152.80 150.56 151.04 2.0M
2022-07-25 152.81 153.40 150.20 152.99 1.5M
2022-07-22 152.51 154.74 150.29 150.91 2.3M
2022-07-21 151.00 151.89 147.76 151.00 1.8M
2022-07-20 150.77 153.52 150.00 152.60 1.9M
2022-07-19 146.09 151.26 145.94 150.92 2.5M
2022-07-18 145.19 149.02 143.69 144.59 2.0M
2022-07-15 142.61 144.44 141.65 143.35 2.1M
2022-07-14 137.96 141.26 137.95 140.78 2.4M
2022-07-13 136.27 142.11 135.70 140.80 2.3M
2022-07-12 136.93 141.25 136.93 139.12 1.7M
2022-07-11 137.10 138.52 135.15 137.76 2.2M
2022-07-08 138.68 138.83 135.56 137.80 1.6M
2022-07-07 137.47 139.81 136.97 138.68 2.0M
2022-07-06 138.95 139.71 133.54 135.65 1.9M
2022-07-05 135.92 138.75 133.99 138.69 2.4M
2022-07-01 135.74 139.25 134.62 139.18 2.0M
2022-06-30 135.12 138.14 133.07 136.01 3.4M
2022-06-29 138.69 139.62 135.72 137.73 2.6M
2022-06-28 142.73 146.06 138.51 138.69 2.2M
2022-06-27 139.60 141.09 138.34 140.19 2.1M
2022-06-24 135.00 141.07 133.27 139.39 3.1M
2022-06-23 137.67 137.70 131.01 133.06 3.3M
2022-06-22 139.44 141.58 135.99 136.46 4.1M
2022-06-21 147.83 147.99 141.17 141.58 3.4M
2022-06-17 145.84 147.64 142.80 145.23 3.3M
2022-06-16 149.85 150.80 144.59 145.16 2.6M
2022-06-15 154.76 157.16 153.12 154.80 2.1M
2022-06-14 153.86 154.73 150.28 152.22 2.7M
2022-06-13 154.00 154.57 149.87 152.10 4.0M
2022-06-10 165.03 167.02 159.76 159.87 2.7M
2022-06-09 173.08 173.08 167.64 167.65 1.4M
2022-06-08 175.27 175.68 171.77 173.19 1.7M
2022-06-07 175.77 177.83 173.67 177.18 1.3M
2022-06-06 177.00 179.24 175.30 177.61 1.4M
2022-06-03 172.79 175.40 171.85 174.65 1.4M
2022-06-02 170.75 174.58 170.38 174.42 1.7M
2022-06-01 172.54 174.00 167.86 170.59 1.7M
2022-05-31 171.05 172.89 168.33 171.58 2.2M
2022-05-27 170.45 177.00 170.45 172.56 2.4M
2022-05-26 160.35 171.69 160.35 170.17 3.7M
2022-05-25 151.39 160.35 150.77 159.55 3.1M
2022-05-24 155.68 156.69 149.76 152.64 2.3M
2022-05-23 156.47 159.16 153.32 157.96 1.8M
2022-05-20 159.42 159.63 151.43 155.23 2.1M
2022-05-19 153.29 159.59 152.25 156.94 2.2M
2022-05-18 162.73 164.38 153.01 154.02 3.7M
2022-05-17 166.33 167.32 162.50 164.86 2.3M
2022-05-16 165.70 166.39 161.40 162.33 2.4M
2022-05-13 166.00 167.48 163.75 166.40 2.8M
2022-05-12 165.47 167.31 159.96 163.34 2.6M
2022-05-11 167.62 172.49 165.79 166.96 3.0M
2022-05-10 168.06 170.24 164.93 168.09 2.6M
2022-05-09 170.98 170.98 162.10 163.85 4.1M
2022-05-06 178.18 178.54 169.28 172.52 2.8M
2022-05-05 179.69 183.51 175.18 177.66 3.2M
2022-05-04 176.00 181.57 172.32 181.24 4.3M
2022-05-03 178.65 178.69 170.79 173.04 4.1M
2022-05-02 178.95 180.32 173.28 178.14 2.6M
2022-04-29 182.97 185.13 176.96 177.52 2.6M
2022-04-28 181.72 186.17 180.07 184.56 2.3M
2022-04-27 177.93 181.83 175.91 180.20 1.8M
2022-04-26 181.00 183.18 176.82 177.25 2.1M
2022-04-25 178.87 182.69 177.01 182.48 2.4M
2022-04-22 183.76 184.17 178.94 179.49 1.9M
2022-04-21 193.54 195.90 183.70 184.17 2.9M
2022-04-20 189.00 193.79 188.78 190.30 3.5M
2022-04-19 182.28 189.55 182.05 188.78 2.8M
2022-04-18 179.23 184.95 179.23 183.15 3.0M
2022-04-14 176.20 181.52 176.20 180.51 3.6M
2022-04-13 164.16 176.25 164.01 175.54 3.3M
2022-04-12 164.63 165.96 162.28 163.24 1.5M
2022-04-11 161.96 165.56 161.66 162.45 1.4M
2022-04-08 163.61 165.31 162.40 163.86 1.5M
2022-04-07 165.58 166.62 162.36 164.66 2.6M
2022-04-06 171.76 171.76 165.62 166.17 2.2M
2022-04-05 174.41 176.61 172.00 174.00 1.5M
2022-04-04 173.37 175.04 171.62 174.65 1.4M
2022-04-01 176.92 178.38 172.61 173.68 1.9M
2022-03-31 177.19 179.30 175.72 175.75 2.4M
2022-03-30 177.54 179.12 175.40 176.45 2.3M
2022-03-29 174.24 178.97 174.10 178.32 2.2M
2022-03-28 172.10 172.57 169.14 171.56 1.2M
2022-03-25 172.00 173.69 170.75 171.52 1.4M
2022-03-24 169.00 171.99 167.20 171.98 1.8M
2022-03-23 169.41 170.98 167.20 167.65 2.7M
2022-03-22 171.67 172.88 169.98 170.57 2.0M
2022-03-21 169.95 170.23 167.85 169.95 1.8M
2022-03-18 170.26 173.44 167.65 171.19 3.5M
2022-03-17 170.33 171.25 168.13 171.24 1.6M
2022-03-16 168.19 172.50 167.03 172.29 2.3M
2022-03-15 163.93 167.33 163.65 166.40 2.3M
2022-03-14 162.27 164.13 160.11 161.76 1.9M
2022-03-11 164.35 165.53 161.30 161.64 2.3M
2022-03-10 156.55 164.22 156.05 162.56 2.6M
2022-03-09 158.20 162.56 157.74 159.47 3.5M
2022-03-08 148.92 159.11 146.07 152.79 4.9M
2022-03-07 159.22 159.22 147.93 148.06 3.8M
2022-03-04 163.00 163.93 156.76 159.28 2.9M
2022-03-03 169.74 171.53 164.45 165.47 2.4M
2022-03-02 167.58 171.01 166.91 168.23 2.2M
2022-03-01 168.70 170.01 163.88 164.91 2.9M
2022-02-28 170.39 172.49 167.53 170.14 2.6M
2022-02-25 170.53 174.60 168.43 174.37 2.8M
2022-02-24 163.06 169.55 162.95 168.75 4.3M
2022-02-23 174.14 174.55 167.37 167.97 3.5M
2022-02-22 174.62 175.82 169.81 173.12 2.7M
2022-02-18 177.58 179.54 174.72 174.92 2.9M
2022-02-17 180.17 181.78 177.71 178.17 3.4M
2022-02-16 178.31 184.99 178.00 183.26 3.3M
2022-02-15 175.90 181.35 174.54 181.20 4.3M
2022-02-14 170.55 174.40 169.42 171.33 2.7M
2022-02-11 175.16 177.23 168.68 169.88 2.8M
2022-02-10 170.89 176.48 170.01 174.68 2.1M
2022-02-09 172.56 176.52 172.03 173.53 2.1M
2022-02-08 167.06 172.04 165.30 171.55 2.6M
2022-02-07 163.12 167.24 162.75 166.04 2.0M
2022-02-04 161.01 163.71 158.92 162.74 2.2M
2022-02-03 160.00 164.49 160.00 162.01 2.9M
2022-02-02 163.34 163.64 160.11 160.87 3.9M
2022-02-01 161.12 163.68 160.33 163.02 1.8M
2022-01-31 158.54 161.29 157.24 161.12 2.0M
2022-01-28 154.00 159.51 152.75 159.38 1.9M
2022-01-27 159.63 160.86 152.13 153.71 2.2M
2022-01-26 158.04 164.00 156.69 158.73 2.3M
2022-01-25 153.95 158.25 150.35 157.03 2.2M
2022-01-24 154.00 156.50 150.93 155.74 3.5M
2022-01-21 156.70 160.20 154.50 156.99 4.7M
2022-01-20 155.55 161.69 155.37 156.70 2.2M
2022-01-19 159.93 159.98 154.11 154.20 2.4M
2022-01-18 160.12 161.11 157.68 159.51 2.1M
2022-01-14 163.89 164.42 159.72 162.80 1.9M
2022-01-13 164.94 167.30 164.10 164.51 1.6M
2022-01-12 166.35 166.87 162.66 164.86 1.6M
2022-01-11 161.97 165.65 160.07 165.20 2.1M
2022-01-10 167.25 167.88 160.13 162.05 2.2M
2022-01-07 166.00 168.75 164.69 166.66 1.5M
2022-01-06 165.30 166.46 164.23 165.22 1.4M
2022-01-05 168.27 169.00 164.33 164.37 1.7M
2022-01-04 166.77 171.16 165.80 168.01 2.1M
2022-01-03 165.07 166.41 161.23 163.91 1.8M