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
2024-12-31 280.98 281.20 278.21 278.94 0.7M
2024-12-30 281.68 282.10 277.49 280.31 1.0M
2024-12-27 284.01 286.05 280.78 283.66 0.7M
2024-12-26 285.01 287.27 284.85 286.56 0.5M
2024-12-24 283.63 286.55 282.76 286.39 0.4M
2024-12-23 283.49 284.16 280.48 283.63 0.9M
2024-12-20 276.83 286.93 276.81 283.96 2.6M
2024-12-19 281.20 282.79 278.19 279.02 1.5M
2024-12-18 289.50 291.25 277.53 277.65 1.9M
2024-12-17 288.77 291.32 288.46 289.44 1.3M
2024-12-16 287.58 292.07 286.34 290.40 1.0M
2024-12-13 288.61 289.59 286.07 287.08 0.8M
2024-12-12 292.68 294.01 289.75 289.99 1.2M
2024-12-11 289.99 292.96 289.54 291.73 0.9M
2024-12-10 289.01 289.75 285.50 287.67 0.9M
2024-12-09 292.49 293.87 286.28 286.97 1.1M
2024-12-06 292.69 295.45 292.34 292.59 1.0M
2024-12-05 289.96 294.65 289.88 292.48 1.3M
2024-12-04 286.08 290.01 284.50 289.63 1.1M
2024-12-03 287.21 287.99 283.71 284.93 0.9M
2024-12-02 288.97 289.94 284.64 286.24 1.6M
2024-11-29 285.55 290.43 285.54 289.09 0.7M
2024-11-27 287.88 287.90 284.62 285.60 1.1M
2024-11-26 288.80 289.80 286.53 288.18 1.5M
2024-11-25 286.08 289.63 285.80 288.00 1.8M
2024-11-22 283.33 284.95 282.88 284.29 1.0M
2024-11-21 281.92 283.83 280.27 283.44 0.9M
2024-11-20 279.55 280.83 278.54 280.18 0.9M
2024-11-19 279.30 280.71 276.28 279.27 0.9M
2024-11-18 280.59 282.24 278.05 281.45 1.7M
2024-11-15 281.99 282.47 277.67 278.78 1.8M
2024-11-14 286.48 287.51 281.76 282.02 1.4M
2024-11-13 284.69 289.04 284.36 286.47 1.3M
2024-11-12 285.62 287.00 283.71 286.02 1.1M
2024-11-11 281.07 286.19 281.07 285.91 1.9M
2024-11-08 277.81 282.80 277.21 280.80 1.5M
2024-11-07 276.13 278.50 273.86 277.68 1.5M
2024-11-06 270.11 277.41 268.49 276.26 2.1M
2024-11-05 254.08 261.07 254.08 259.66 1.6M
2024-11-04 255.43 256.69 249.55 256.43 2.2M
2024-11-01 258.48 263.39 258.43 260.57 1.5M
2024-10-31 264.26 265.37 259.92 260.02 1.3M
2024-10-30 263.67 265.60 263.25 264.26 0.9M
2024-10-29 262.80 265.11 262.28 263.89 0.8M
2024-10-28 264.35 264.60 260.68 262.55 1.1M
2024-10-25 263.31 265.13 261.36 262.12 1.2M
2024-10-24 259.97 261.82 257.43 260.63 1.2M
2024-10-23 260.48 263.00 255.48 257.82 2.0M
2024-10-22 264.80 265.89 263.35 265.50 1.2M
2024-10-21 264.49 266.44 263.26 264.97 0.9M
2024-10-18 264.57 266.58 263.08 265.60 0.9M
2024-10-17 264.50 265.20 262.29 264.57 1.2M
2024-10-16 260.43 263.29 259.60 262.57 0.7M
2024-10-15 261.37 263.32 259.50 260.58 1.3M
2024-10-14 261.22 263.34 260.42 261.56 1.1M
2024-10-11 261.23 264.14 261.05 262.63 1.1M
2024-10-10 260.89 261.92 259.29 260.54 1.0M
2024-10-09 256.29 263.02 256.00 261.88 1.4M
2024-10-08 255.32 257.35 253.53 256.58 1.2M
2024-10-07 254.00 255.85 253.07 255.16 2.4M
2024-10-04 253.28 254.84 252.22 254.61 1.1M
2024-10-03 246.06 249.67 246.01 249.48 0.9M
2024-10-02 245.29 249.00 244.85 248.82 0.9M
2024-10-01 248.71 249.31 243.10 246.08 1.4M
2024-09-30 252.05 253.95 246.46 248.60 1.6M
2024-09-27 252.81 254.43 251.67 253.04 1.2M
2024-09-26 248.17 251.00 246.22 250.71 1.4M
2024-09-25 247.47 247.62 244.63 245.50 1.0M
2024-09-24 243.02 247.46 242.85 247.38 1.2M
2024-09-23 244.85 245.13 241.36 241.67 1.4M
2024-09-20 243.90 244.74 240.90 244.39 3.7M
2024-09-19 242.97 246.02 242.04 244.46 1.7M
2024-09-18 238.90 241.73 236.80 238.74 1.5M
2024-09-17 233.73 236.23 232.76 235.61 1.0M
2024-09-16 233.07 235.75 231.90 232.46 1.0M
2024-09-13 231.55 232.56 229.67 231.74 1.0M
2024-09-12 228.80 230.82 227.59 230.70 1.0M
2024-09-11 225.67 227.78 221.84 227.33 1.3M
2024-09-10 227.68 229.00 221.95 225.67 1.8M
2024-09-09 228.93 230.95 226.54 228.59 1.9M
2024-09-06 229.47 232.90 227.16 227.60 3.4M
2024-09-05 229.73 230.55 226.86 229.06 1.8M
2024-09-04 230.00 230.66 228.11 229.46 1.4M
2024-09-03 234.20 234.70 229.74 230.72 1.8M
2024-08-30 232.56 235.43 231.05 234.69 2.2M
2024-08-29 229.75 233.61 228.88 231.37 2.0M
2024-08-28 226.42 228.18 226.18 227.32 1.0M
2024-08-27 224.40 228.18 223.80 227.62 1.0M
2024-08-26 226.57 228.13 224.15 224.67 1.1M
2024-08-23 225.98 227.65 224.95 225.26 1.0M
2024-08-22 223.81 225.90 223.13 224.12 1.0M
2024-08-21 224.07 225.14 223.06 224.51 0.7M
2024-08-20 224.50 225.48 222.87 223.13 1.1M
2024-08-19 221.30 226.00 221.06 225.15 1.1M
2024-08-16 221.61 221.67 219.73 220.56 1.0M
2024-08-15 219.68 222.95 218.93 221.90 1.7M
2024-08-14 217.00 217.71 215.54 217.10 0.8M
2024-08-13 215.26 216.85 213.27 216.43 1.1M
2024-08-12 217.95 217.95 214.41 214.68 1.1M
2024-08-09 215.50 219.00 214.05 217.97 1.2M
2024-08-08 215.45 217.81 214.78 215.80 1.4M
2024-08-07 215.94 217.64 213.78 214.77 2.9M
2024-08-06 212.50 218.41 211.19 215.25 1.9M
2024-08-05 209.07 212.34 204.55 211.35 4.1M
2024-08-02 215.12 216.64 210.02 213.67 3.7M
2024-08-01 226.15 226.49 215.61 218.78 3.1M
2024-07-31 230.00 236.22 222.93 227.30 4.3M
2024-07-30 239.00 241.54 238.05 238.77 1.8M
2024-07-29 237.94 239.52 235.70 238.45 1.3M
2024-07-26 235.60 237.74 234.00 236.60 0.9M
2024-07-25 235.00 237.51 232.33 233.75 1.4M
2024-07-24 241.24 241.61 234.90 235.04 1.8M
2024-07-23 242.66 245.60 241.97 242.31 0.7M
2024-07-22 243.61 244.00 241.15 242.94 1.2M
2024-07-19 245.00 245.72 242.65 243.91 1.3M
2024-07-18 244.77 248.50 244.05 244.09 1.4M
2024-07-17 253.25 255.33 247.49 247.55 1.8M
2024-07-16 247.94 255.19 247.69 255.11 1.6M
2024-07-15 242.80 246.85 241.99 246.67 1.1M
2024-07-12 241.17 245.44 240.16 242.79 1.7M
2024-07-11 242.94 242.94 239.25 239.78 1.8M
2024-07-10 237.96 242.74 237.16 242.52 1.4M
2024-07-09 240.86 240.86 237.39 237.52 1.3M
2024-07-08 242.09 243.06 239.17 239.86 1.0M
2024-07-05 240.50 241.38 238.45 240.98 0.9M
2024-07-03 239.63 241.67 238.48 240.17 0.9M
2024-07-02 239.81 240.12 236.68 239.98 1.4M
2024-07-01 242.19 243.36 237.45 239.51 1.5M
2024-06-28 242.40 246.79 241.02 241.77 6.8M
2024-06-27 242.95 242.95 240.20 242.25 1.2M
2024-06-26 242.67 243.26 239.67 241.51 1.6M
2024-06-25 246.53 246.87 243.78 244.83 1.3M
2024-06-24 243.23 246.27 243.23 245.66 1.1M
2024-06-21 245.69 245.94 242.75 243.53 3.3M
2024-06-20 242.68 244.40 242.66 243.98 1.2M
2024-06-18 245.28 247.20 242.13 243.05 1.3M
2024-06-17 238.55 245.05 237.60 244.70 1.4M
2024-06-14 239.33 239.75 235.14 239.45 1.6M
2024-06-13 235.22 240.77 234.66 240.47 1.2M
2024-06-12 234.02 237.13 234.02 236.56 1.5M
2024-06-11 231.78 233.24 229.93 232.64 1.3M
2024-06-10 230.00 233.41 229.98 232.76 1.2M
2024-06-07 231.52 232.90 230.13 231.10 2.7M
2024-06-06 232.87 235.45 231.37 232.03 1.0M
2024-06-05 231.18 233.23 229.50 232.77 1.0M
2024-06-04 226.60 231.70 226.44 230.51 1.1M
2024-06-03 231.73 232.00 226.03 228.38 1.6M
2024-05-31 229.52 231.39 227.44 231.17 1.7M
2024-05-30 228.79 229.60 226.70 228.96 0.9M
2024-05-29 231.86 232.44 227.83 228.46 1.2M
2024-05-28 234.82 237.61 232.98 234.14 1.0M
2024-05-24 233.83 236.72 233.29 236.59 0.9M
2024-05-23 236.50 236.50 231.84 232.06 1.7M
2024-05-22 237.24 239.40 235.50 236.16 1.1M
2024-05-21 241.22 241.22 237.13 238.28 0.8M
2024-05-20 237.85 240.52 237.43 240.33 1.0M
2024-05-17 238.96 239.58 236.32 237.73 1.2M
2024-05-16 235.64 239.49 235.64 238.96 1.3M
2024-05-15 236.75 237.47 235.56 236.00 1.6M
2024-05-14 237.97 238.58 235.69 235.87 2.1M
2024-05-13 241.25 241.70 236.21 237.50 1.3M
2024-05-10 238.00 240.67 237.50 240.46 1.1M
2024-05-09 232.67 237.74 230.85 237.54 1.2M
2024-05-08 235.55 236.28 234.47 235.35 1.2M
2024-05-07 236.82 238.27 235.66 235.99 0.9M
2024-05-06 235.41 237.36 235.39 236.82 1.1M
2024-05-03 237.38 238.76 234.30 234.59 1.6M
2024-05-02 236.35 236.70 232.63 235.56 1.4M
2024-05-01 233.75 237.24 230.81 233.86 2.2M
2024-04-30 240.95 241.92 235.50 236.13 1.9M
2024-04-29 241.47 244.24 239.59 240.49 1.2M
2024-04-26 240.77 244.12 240.74 240.84 1.1M
2024-04-25 242.07 243.12 240.23 241.94 1.2M
2024-04-24 244.17 249.62 243.31 244.06 2.3M
2024-04-23 237.41 239.98 237.41 239.69 1.2M
2024-04-22 238.56 239.09 235.51 237.41 1.0M
2024-04-19 237.38 239.30 234.55 236.00 1.8M
2024-04-18 240.65 241.24 236.08 236.30 1.8M
2024-04-17 244.07 245.33 237.54 238.46 2.7M
2024-04-16 248.21 248.74 244.74 245.62 1.1M
2024-04-15 255.07 257.01 248.21 248.41 1.4M
2024-04-12 256.11 257.14 249.32 251.06 1.9M
2024-04-11 254.11 260.57 253.01 258.55 1.5M
2024-04-10 252.29 255.19 251.26 254.35 1.3M
2024-04-09 255.46 255.49 251.35 254.94 1.2M
2024-04-08 254.24 255.05 253.41 254.68 1.2M
2024-04-05 248.90 254.33 248.27 253.93 1.3M
2024-04-04 253.34 254.83 248.06 248.89 1.6M
2024-04-03 247.17 250.80 246.77 250.59 1.1M
2024-04-02 250.17 250.17 246.54 247.74 1.3M
2024-04-01 253.52 254.51 250.73 251.33 1.2M
2024-03-28 255.07 255.10 251.65 252.31 1.0M
2024-03-27 254.96 254.96 252.74 253.56 1.3M
2024-03-26 253.16 254.30 251.17 252.18 1.4M
2024-03-25 255.31 255.67 252.04 252.11 0.9M
2024-03-22 255.91 256.53 253.22 255.16 1.3M
2024-03-21 254.74 256.12 253.38 255.27 1.5M
2024-03-20 249.43 254.69 249.26 254.05 1.6M
2024-03-19 249.36 250.01 247.83 249.82 1.2M
2024-03-18 246.60 249.36 246.41 248.52 1.9M
2024-03-15 246.15 246.97 243.36 244.07 3.7M
2024-03-14 252.38 253.00 247.72 248.00 1.7M
2024-03-13 249.90 253.12 248.19 251.41 1.8M
2024-03-12 248.69 252.33 248.69 250.69 1.3M
2024-03-11 250.28 250.70 246.99 248.47 1.2M
2024-03-08 247.17 251.11 246.22 250.28 1.3M
2024-03-07 248.40 248.97 246.21 246.91 1.2M
2024-03-06 247.88 250.57 246.97 247.10 1.3M
2024-03-05 247.53 249.19 245.69 247.88 1.1M
2024-03-04 249.77 250.49 247.02 247.42 1.2M
2024-03-01 248.98 251.16 247.94 250.00 1.1M
2024-02-29 249.70 250.35 247.87 249.87 1.7M
2024-02-28 248.73 251.23 248.18 248.99 1.0M
2024-02-27 248.89 249.82 247.68 249.03 1.1M
2024-02-26 251.47 251.47 247.05 249.22 1.5M
2024-02-23 248.59 252.17 248.59 251.48 1.5M
2024-02-22 244.99 250.43 244.78 249.31 1.4M
2024-02-21 241.28 244.01 240.57 243.35 1.4M
2024-02-20 241.19 243.97 240.51 242.94 2.2M
2024-02-16 239.03 243.21 238.30 241.63 2.1M
2024-02-15 237.53 240.86 236.89 240.49 1.5M
2024-02-14 235.81 236.41 232.20 235.39 2.3M
2024-02-13 241.90 241.90 232.01 234.94 3.1M
2024-02-12 246.28 249.14 246.00 248.84 1.4M
2024-02-09 250.64 250.75 245.45 247.02 1.5M
2024-02-08 249.69 250.44 245.81 249.58 1.0M
2024-02-07 246.10 250.00 245.08 247.94 1.0M
2024-02-06 244.23 245.75 242.83 244.76 1.5M
2024-02-05 244.16 245.29 241.84 244.23 1.3M
2024-02-02 243.22 246.75 241.61 245.12 1.2M
2024-02-01 240.41 243.79 238.72 243.67 1.2M
2024-01-31 243.42 243.91 239.27 239.73 1.2M
2024-01-30 240.19 244.01 240.19 243.19 1.1M
2024-01-29 241.58 242.52 239.78 242.13 1.3M
2024-01-26 242.52 243.22 241.04 241.60 1.1M
2024-01-25 241.70 243.53 241.36 242.52 1.6M
2024-01-24 238.46 239.33 237.32 237.87 1.2M
2024-01-23 236.97 237.91 235.74 237.10 1.3M
2024-01-22 234.25 238.30 234.08 237.38 1.6M
2024-01-19 232.67 234.10 231.56 233.67 1.9M
2024-01-18 227.70 233.06 227.69 232.68 2.2M
2024-01-17 225.24 227.90 225.02 227.70 1.2M
2024-01-16 224.02 226.38 223.07 226.34 1.1M
2024-01-12 227.79 227.83 223.94 225.50 0.8M
2024-01-11 227.36 228.94 225.39 226.98 1.2M
2024-01-10 225.89 227.98 225.89 226.77 1.2M
2024-01-09 225.60 227.48 225.43 226.48 1.4M
2024-01-08 222.50 228.29 222.42 228.23 1.7M
2024-01-05 219.21 223.40 219.00 222.42 1.0M
2024-01-04 219.61 222.41 218.88 220.02 1.2M
2024-01-03 220.35 220.97 218.01 219.04 1.3M
2024-01-02 225.50 227.18 220.59 221.84 1.5M