万豪国际

MAR
🏛️ 美国 →
261.66
最后更新: 2025-10-01
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
2025-10-01 258.37 262.26 258.37 261.66 1.2M
2025-09-30 265.50 265.75 259.62 260.44 1.6M
2025-09-29 265.40 267.69 264.01 266.82 1.3M
2025-09-26 261.63 266.00 261.63 264.21 1.3M
2025-09-25 260.95 262.25 258.89 260.90 1.2M
2025-09-24 263.15 264.29 260.13 262.14 1.3M
2025-09-23 263.50 266.02 261.40 261.84 1.1M
2025-09-22 265.77 266.18 263.07 264.10 1.5M
2025-09-19 265.41 270.28 264.16 268.52 2.8M
2025-09-18 262.72 266.62 262.27 263.95 1.4M
2025-09-17 267.39 268.31 260.15 262.05 1.9M
2025-09-16 265.59 269.10 264.02 267.89 1.3M
2025-09-15 267.25 268.62 264.39 265.14 1.4M
2025-09-12 266.88 267.78 263.50 266.50 1.1M
2025-09-11 263.30 268.92 262.49 267.94 1.1M
2025-09-10 264.00 265.78 261.10 262.42 1.4M
2025-09-09 267.76 268.62 263.83 264.00 1.3M
2025-09-08 265.13 268.38 263.19 268.07 1.0M
2025-09-05 270.69 271.67 262.00 264.70 1.4M
2025-09-04 266.61 269.80 265.17 268.85 1.2M
2025-09-03 264.76 267.09 263.89 265.07 1.0M
2025-09-02 264.93 265.70 261.57 264.48 1.4M
2025-08-29 269.10 270.38 266.19 267.86 0.9M
2025-08-28 270.09 271.57 268.80 270.25 1.0M
2025-08-27 266.88 269.98 265.92 269.67 0.9M
2025-08-26 268.20 270.49 266.99 267.85 1.3M
2025-08-25 272.79 272.82 268.51 268.60 1.3M
2025-08-22 263.70 274.53 263.06 273.82 1.6M
2025-08-21 262.38 264.00 261.44 262.27 1.1M
2025-08-20 266.78 268.65 263.42 263.53 1.1M
2025-08-19 265.76 270.24 265.76 266.78 1.1M
2025-08-18 265.13 267.04 263.90 266.26 0.9M
2025-08-15 268.62 268.62 264.63 265.20 1.1M
2025-08-14 267.55 268.78 265.67 266.55 1.2M
2025-08-13 265.12 270.21 264.38 269.70 1.0M
2025-08-12 259.43 265.49 258.02 265.01 1.1M
2025-08-11 259.47 261.38 256.49 257.97 1.3M
2025-08-08 260.40 262.75 257.31 259.92 1.4M
2025-08-07 265.30 266.41 259.75 260.59 1.7M
2025-08-06 259.29 263.27 257.33 262.71 1.6M
2025-08-05 259.31 262.26 255.27 259.72 2.3M
2025-08-04 256.78 259.51 255.43 259.13 2.1M
2025-08-01 260.88 261.02 253.76 255.35 2.5M
2025-07-31 268.22 270.05 262.95 263.83 2.3M
2025-07-30 274.66 275.05 269.22 270.04 1.3M
2025-07-29 276.92 276.95 272.57 273.47 1.5M
2025-07-28 278.68 280.00 275.61 275.79 1.5M
2025-07-25 274.04 279.21 272.75 279.11 1.0M
2025-07-24 272.92 276.30 271.39 272.88 1.1M
2025-07-23 272.55 273.73 269.50 273.51 1.4M
2025-07-22 272.61 273.30 270.03 272.98 1.5M
2025-07-21 273.48 274.71 271.21 271.56 1.3M
2025-07-18 272.36 273.64 270.74 272.58 1.5M
2025-07-17 273.14 274.55 270.04 271.60 1.6M
2025-07-16 274.78 276.91 272.60 273.60 1.0M
2025-07-15 282.80 282.97 274.67 274.90 1.8M
2025-07-14 280.97 283.48 279.63 282.87 1.0M
2025-07-11 281.49 282.61 279.01 281.65 1.0M
2025-07-10 280.52 283.75 278.90 282.30 1.4M
2025-07-09 281.34 282.04 278.55 279.19 0.9M
2025-07-08 279.39 282.36 278.69 279.96 1.5M
2025-07-07 279.18 280.13 275.56 278.40 1.3M
2025-07-03 277.62 281.28 277.50 280.03 0.6M
2025-07-02 277.20 278.18 275.72 277.52 1.1M
2025-07-01 271.44 279.09 271.44 278.07 1.5M
2025-06-30 274.50 275.80 270.52 273.21 1.3M
2025-06-27 269.54 274.51 269.34 273.47 4.5M
2025-06-26 266.26 270.49 266.26 269.62 1.2M
2025-06-25 269.01 269.10 264.74 265.99 1.5M
2025-06-24 266.70 269.91 265.60 268.73 1.5M
2025-06-23 259.58 264.33 254.49 264.11 1.7M
2025-06-20 259.57 261.53 257.49 260.19 2.2M
2025-06-18 256.47 260.84 256.04 257.53 1.1M
2025-06-17 255.50 259.44 255.00 256.20 1.2M
2025-06-16 256.48 259.53 256.20 257.91 1.9M
2025-06-13 259.00 260.58 253.56 254.99 1.8M
2025-06-12 264.24 265.84 262.56 263.23 1.2M
2025-06-11 269.03 269.19 265.35 266.06 1.1M
2025-06-10 266.12 269.08 265.75 268.04 1.5M
2025-06-09 265.99 267.73 264.67 265.93 1.2M
2025-06-06 263.85 266.05 262.80 265.63 1.0M
2025-06-05 261.93 262.90 259.46 259.81 1.2M
2025-06-04 264.22 265.28 261.93 261.93 0.9M
2025-06-03 260.16 265.57 260.16 264.40 1.4M
2025-06-02 262.12 262.74 258.79 261.21 1.3M
2025-05-30 263.57 265.12 262.10 263.83 1.2M
2025-05-29 265.56 266.18 261.00 263.61 0.9M
2025-05-28 266.59 266.89 264.18 264.53 1.3M
2025-05-27 260.08 266.35 260.08 266.10 1.3M
2025-05-23 255.69 258.97 255.53 257.70 1.3M
2025-05-22 261.17 262.11 259.21 260.69 1.1M
2025-05-21 263.89 264.59 260.14 260.69 1.3M
2025-05-20 271.64 271.64 266.92 267.34 1.5M
2025-05-19 269.61 273.76 269.45 273.19 1.1M
2025-05-16 271.54 273.32 269.33 273.23 1.2M
2025-05-15 271.99 272.95 270.73 271.47 1.5M
2025-05-14 272.40 275.62 272.09 272.59 1.5M
2025-05-13 272.00 276.02 271.21 274.14 1.7M
2025-05-12 269.40 273.42 268.63 271.96 2.6M
2025-05-09 259.11 259.99 255.69 257.97 1.5M
2025-05-08 256.87 263.12 255.99 259.30 1.8M
2025-05-07 251.78 258.10 250.79 255.99 1.9M
2025-05-06 256.14 258.59 250.01 251.96 2.5M
2025-05-05 248.00 250.84 246.50 247.27 1.9M
2025-05-02 247.57 250.54 247.13 249.47 1.3M
2025-05-01 241.26 246.24 240.36 243.95 1.8M
2025-04-30 234.53 239.05 231.21 238.58 2.2M
2025-04-29 235.33 240.85 235.13 239.67 2.3M
2025-04-28 238.29 240.83 234.07 236.93 2.4M
2025-04-25 236.52 238.02 232.82 236.20 2.0M
2025-04-24 228.48 237.35 227.55 236.26 2.3M
2025-04-23 228.88 236.44 228.36 229.79 3.5M
2025-04-22 217.53 221.37 216.98 220.59 1.5M
2025-04-21 218.30 218.99 212.53 215.69 1.5M
2025-04-17 221.27 222.42 218.46 220.41 1.5M
2025-04-16 219.94 223.98 216.68 218.79 1.7M
2025-04-15 224.63 225.49 221.43 222.58 1.2M
2025-04-14 224.93 225.47 220.00 223.49 1.9M
2025-04-11 222.95 227.75 219.01 225.22 2.0M
2025-04-10 228.45 230.22 217.27 222.92 3.6M
2025-04-09 210.62 235.29 208.16 233.39 4.5M
2025-04-08 220.59 222.12 207.62 211.12 3.7M
2025-04-07 207.77 224.14 205.40 213.36 3.9M
2025-04-04 218.33 222.66 212.56 214.58 3.6M
2025-04-03 230.39 230.58 223.36 224.62 3.5M
2025-04-02 235.10 244.03 235.10 242.56 1.7M
2025-04-01 237.48 238.98 233.42 238.24 1.5M
2025-03-31 234.80 239.68 230.92 238.20 1.9M
2025-03-28 243.41 243.41 236.00 237.01 1.6M
2025-03-27 245.23 245.98 239.69 244.45 2.0M
2025-03-26 247.26 250.43 246.07 246.72 1.8M
2025-03-25 243.73 246.75 241.60 246.48 1.4M
2025-03-24 241.07 243.49 239.27 242.92 1.9M
2025-03-21 235.79 237.94 229.38 237.49 4.3M
2025-03-20 244.91 248.02 243.89 244.84 0.9M
2025-03-19 241.60 248.60 241.53 247.62 1.4M
2025-03-18 247.08 247.21 239.93 240.39 1.3M
2025-03-17 243.92 249.40 242.24 248.11 2.0M
2025-03-14 239.42 243.62 239.00 243.11 1.4M
2025-03-13 243.47 243.92 236.21 237.29 2.0M
2025-03-12 248.00 249.04 240.19 243.81 2.3M
2025-03-11 254.87 255.93 243.32 246.31 3.1M
2025-03-10 258.36 260.69 255.07 257.22 2.4M
2025-03-07 261.45 264.98 256.65 262.75 2.3M
2025-03-06 268.38 268.55 262.14 262.63 1.7M
2025-03-05 269.55 272.47 268.02 271.10 1.5M
2025-03-04 276.41 276.41 268.00 270.80 2.4M
2025-03-03 280.00 284.48 275.37 277.72 1.6M
2025-02-28 278.97 282.35 277.76 280.45 2.3M
2025-02-27 281.48 283.66 276.68 277.21 1.6M
2025-02-26 279.17 285.00 278.93 282.16 1.6M
2025-02-25 277.66 277.78 271.70 277.46 1.8M
2025-02-24 279.35 280.60 274.74 276.76 2.1M
2025-02-21 286.65 287.20 275.00 277.47 2.0M
2025-02-20 286.92 287.65 283.31 287.20 1.2M
2025-02-19 286.48 288.93 283.94 287.56 1.4M
2025-02-18 283.52 289.30 280.88 288.42 1.6M
2025-02-14 290.28 290.56 283.08 283.52 1.7M
2025-02-13 290.67 291.46 285.91 288.24 1.9M
2025-02-12 283.98 291.47 283.49 290.45 2.7M
2025-02-11 291.32 295.59 285.02 288.00 3.1M
2025-02-10 305.92 306.22 301.36 304.45 1.8M
2025-02-07 304.93 307.52 302.86 303.97 1.7M
2025-02-06 293.98 304.13 293.50 302.95 1.8M
2025-02-05 291.06 293.14 288.08 292.39 1.3M
2025-02-04 291.48 291.86 289.10 290.75 1.4M
2025-02-03 286.79 290.97 283.09 290.46 1.2M
2025-01-31 291.65 293.71 289.29 290.59 1.3M
2025-01-30 290.92 294.99 290.92 292.54 1.0M
2025-01-29 289.37 290.27 287.19 289.66 1.3M
2025-01-28 287.30 290.88 286.33 288.64 1.4M
2025-01-27 281.45 288.27 280.42 288.05 1.6M
2025-01-24 285.00 286.59 282.35 284.11 1.3M
2025-01-23 281.79 285.14 277.41 285.07 1.7M
2025-01-22 277.77 280.78 277.71 280.41 1.4M
2025-01-21 271.27 278.05 269.72 277.72 2.8M
2025-01-17 279.00 279.60 276.50 277.18 1.8M
2025-01-16 276.00 277.82 275.05 276.00 1.6M
2025-01-15 281.60 283.59 275.81 276.05 1.5M
2025-01-14 273.00 276.74 272.07 276.43 1.1M
2025-01-13 270.38 273.33 269.84 272.29 0.9M
2025-01-10 273.17 275.16 270.53 270.76 1.3M
2025-01-08 270.08 273.90 269.84 273.53 1.2M
2025-01-07 271.52 273.90 269.28 269.78 1.1M
2025-01-06 275.25 275.91 272.00 272.62 1.3M
2025-01-03 276.07 276.95 272.19 275.28 1.8M
2025-01-02 281.16 281.24 273.51 274.45 1.2M