物农网

WNW
🏛️ 美国 →
1.97
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
2021-12-31 2.48 2.61 2.36 2.36 0.5M
2021-12-30 2.53 3.19 2.35 2.52 1.7M
2021-12-29 2.45 2.83 2.43 2.57 0.6M
2021-12-28 2.40 2.55 2.37 2.45 0.2M
2021-12-27 2.39 2.55 2.39 2.43 0.2M
2021-12-23 2.45 2.60 2.35 2.39 0.2M
2021-12-22 2.39 2.43 2.30 2.43 0.2M
2021-12-21 2.31 2.38 2.30 2.35 0.1M
2021-12-20 2.48 2.48 2.24 2.30 0.1M
2021-12-17 2.36 2.50 2.28 2.50 0.1M
2021-12-16 2.55 2.64 2.33 2.41 0.1M
2021-12-15 2.46 2.61 2.40 2.45 0.1M
2021-12-14 2.51 2.59 2.41 2.44 0.1M
2021-12-13 2.53 2.69 2.42 2.54 0.1M
2021-12-10 2.71 2.80 2.46 2.52 0.1M
2021-12-09 2.71 2.78 2.58 2.71 0.2M
2021-12-08 2.80 2.85 2.68 2.70 0.2M
2021-12-07 2.61 2.75 2.61 2.71 0.1M
2021-12-06 2.67 2.67 2.43 2.61 0.2M
2021-12-03 2.96 2.97 2.63 2.67 0.3M
2021-12-02 2.80 2.99 2.78 2.89 0.2M
2021-12-01 3.00 3.16 2.75 2.75 0.3M
2021-11-30 2.99 3.02 2.90 3.02 0.1M
2021-11-29 3.14 3.15 2.96 3.03 0.2M
2021-11-26 3.29 3.29 3.06 3.12 0.2M
2021-11-24 3.15 3.50 3.15 3.38 0.5M
2021-11-23 3.18 3.22 3.05 3.12 0.3M
2021-11-22 3.28 3.32 3.02 3.18 0.3M
2021-11-19 3.41 3.52 3.23 3.27 0.3M
2021-11-18 3.72 3.73 3.40 3.41 0.3M
2021-11-17 4.10 4.10 3.64 3.73 0.5M
2021-11-16 4.16 4.39 3.91 4.11 1.1M
2021-11-15 3.95 4.52 3.90 4.49 2.4M
2021-11-12 3.38 6.20 3.33 4.62 45.6M
2021-11-11 3.31 3.39 3.26 3.36 0.1M
2021-11-10 3.24 3.44 3.19 3.30 0.1M
2021-11-09 3.38 3.39 3.23 3.28 0.1M
2021-11-08 3.44 3.44 3.33 3.35 0.1M
2021-11-05 3.46 3.54 3.33 3.42 0.1M
2021-11-04 3.59 3.59 3.44 3.50 0.1M
2021-11-03 3.43 3.56 3.35 3.56 0.1M
2021-11-02 3.48 3.48 3.35 3.44 0.1M
2021-11-01 3.42 3.49 3.38 3.43 0.1M
2021-10-29 3.53 3.59 3.36 3.38 0.1M
2021-10-27 3.55 3.58 3.41 3.48 0.1M
2021-10-26 3.72 3.72 3.50 3.59 0.1M
2021-10-25 3.65 3.75 3.60 3.66 0.1M
2021-10-22 3.90 3.93 3.60 3.60 0.1M
2021-10-21 3.95 4.24 3.90 3.93 0.1M
2021-10-20 3.86 4.13 3.80 4.00 0.3M
2021-10-19 3.84 3.88 3.71 3.81 0.1M
2021-10-18 3.72 3.88 3.62 3.86 0.1M
2021-10-15 3.73 3.90 3.72 3.74 0.1M
2021-10-14 3.93 3.95 3.70 3.72 0.1M
2021-10-13 3.65 3.97 3.60 3.83 0.1M
2021-10-12 3.67 3.72 3.50 3.68 0.2M
2021-10-11 3.49 3.73 3.43 3.65 0.1M
2021-10-08 3.62 3.76 3.41 3.46 0.2M
2021-10-07 3.64 3.77 3.56 3.58 0.2M
2021-10-06 3.65 3.73 3.50 3.57 0.1M
2021-10-05 3.70 3.87 3.61 3.72 0.1M
2021-10-04 3.98 3.98 3.60 3.66 0.1M
2021-10-01 4.13 4.21 3.82 3.88 0.1M
2021-09-30 4.19 4.28 4.00 4.12 0.1M
2021-09-29 4.30 4.33 4.13 4.16 0.1M
2021-09-28 4.41 4.50 4.20 4.27 0.1M
2021-09-27 4.18 4.48 4.18 4.42 0.1M
2021-09-24 4.24 4.32 4.16 4.22 0.1M
2021-09-23 4.43 4.43 4.23 4.33 0.1M
2021-09-22 4.30 4.35 4.22 4.28 0.1M
2021-09-21 4.22 4.33 4.14 4.20 0.1M
2021-09-20 4.35 4.40 4.14 4.22 0.1M
2021-09-17 4.63 4.70 4.41 4.42 0.1M
2021-09-16 4.39 4.74 4.32 4.67 0.2M
2021-09-15 4.53 4.59 4.35 4.38 0.1M
2021-09-14 4.75 4.83 4.50 4.50 0.1M
2021-09-13 4.67 4.84 4.60 4.77 0.1M
2021-09-10 5.03 5.04 4.73 4.76 0.1M
2021-09-09 4.85 5.14 4.85 5.07 0.3M
2021-09-08 5.07 5.23 4.87 4.94 0.1M
2021-09-07 5.00 5.27 5.00 5.15 0.1M
2021-09-03 5.11 5.22 5.02 5.06 0.1M
2021-09-02 5.03 5.24 4.96 5.18 0.1M
2021-09-01 5.10 5.18 5.00 5.05 0.1M
2021-08-31 4.97 5.10 4.85 5.00 0.1M
2021-08-30 5.27 5.27 4.87 4.91 0.2M
2021-08-27 5.02 5.25 5.00 5.15 0.1M
2021-08-26 5.03 5.30 5.02 5.08 0.1M
2021-08-25 4.88 5.33 4.85 5.07 0.1M
2021-08-24 4.68 5.24 4.68 4.94 0.3M
2021-08-23 4.43 4.78 4.40 4.65 0.2M
2021-08-20 4.30 4.64 4.30 4.39 0.1M
2021-08-19 4.50 4.54 4.28 4.31 0.2M
2021-08-18 4.69 4.82 4.53 4.57 0.2M
2021-08-17 4.80 4.81 4.62 4.69 0.2M
2021-08-16 4.95 4.96 4.65 4.86 0.2M
2021-08-13 5.13 5.24 4.95 5.00 0.1M
2021-08-12 5.28 5.31 5.01 5.12 0.1M
2021-08-11 5.12 5.29 5.03 5.24 0.1M
2021-08-10 5.30 5.36 5.05 5.07 0.1M
2021-08-09 5.11 5.47 5.02 5.25 0.2M
2021-08-06 5.08 5.31 4.86 5.07 0.2M
2021-08-05 5.19 5.19 4.95 4.96 0.3M
2021-08-04 5.28 5.37 5.11 5.19 0.2M
2021-08-03 5.18 5.80 5.14 5.35 0.6M
2021-08-02 5.27 5.39 5.21 5.23 0.1M
2021-07-30 5.35 5.39 5.10 5.16 0.1M
2021-07-29 5.37 5.58 5.30 5.42 0.2M
2021-07-28 5.29 5.47 5.20 5.35 0.2M
2021-07-27 5.38 5.40 5.08 5.13 0.2M
2021-07-26 5.52 5.57 5.22 5.38 0.3M
2021-07-23 6.04 6.20 5.50 5.58 0.6M
2021-07-22 6.24 6.35 5.99 6.27 0.2M
2021-07-21 6.08 6.37 6.00 6.34 0.3M
2021-07-20 5.79 6.15 5.62 6.02 0.4M
2021-07-19 5.50 6.13 5.44 6.01 0.5M
2021-07-16 5.97 6.00 5.66 5.72 0.3M
2021-07-15 6.10 6.32 5.82 5.92 0.4M
2021-07-14 6.32 6.43 6.02 6.03 0.4M
2021-07-13 6.43 6.59 6.26 6.30 0.2M
2021-07-12 6.81 6.82 6.36 6.41 0.3M
2021-07-09 6.72 6.85 6.40 6.75 0.5M
2021-07-08 6.45 6.79 6.25 6.58 0.5M
2021-07-07 7.17 7.38 6.53 6.65 0.6M
2021-07-06 7.70 7.76 6.94 7.23 1.1M
2021-07-02 7.82 8.14 7.50 7.99 1.6M
2021-07-01 8.59 9.80 7.53 8.20 22.9M
2021-06-30 6.81 6.89 6.57 6.60 0.7M
2021-06-29 7.34 7.50 6.77 6.91 0.9M
2021-06-28 7.22 8.39 6.95 7.23 3.3M
2021-06-25 6.75 7.98 6.71 7.40 5.0M
2021-06-24 6.52 6.65 6.38 6.65 0.3M
2021-06-23 6.18 6.65 6.18 6.43 0.4M
2021-06-22 6.22 6.27 6.05 6.18 0.3M
2021-06-21 6.46 6.46 6.16 6.23 0.4M
2021-06-18 6.60 6.77 6.34 6.48 0.6M
2021-06-17 6.80 6.87 6.59 6.64 0.4M
2021-06-16 6.75 6.98 6.65 6.71 0.6M
2021-06-15 7.10 7.18 6.62 6.72 1.0M
2021-06-14 6.63 7.46 6.61 7.36 1.9M
2021-06-11 6.95 7.27 6.56 6.70 0.9M
2021-06-10 7.01 7.05 6.60 6.83 0.5M
2021-06-09 7.36 7.44 6.87 7.01 0.7M
2021-06-08 6.84 7.25 6.63 7.23 0.7M
2021-06-07 6.58 6.85 6.55 6.77 0.4M
2021-06-04 6.66 6.77 6.40 6.58 0.6M
2021-06-03 6.45 7.60 6.30 6.69 2.3M
2021-06-02 6.95 6.95 6.27 6.39 2.0M
2021-06-01 7.07 7.35 6.84 7.02 1.2M
2021-05-28 7.15 7.65 7.09 7.14 0.3M
2021-05-27 7.20 7.30 7.05 7.10 0.2M
2021-05-26 7.60 8.20 7.13 7.20 1.0M
2021-05-25 6.99 7.55 6.90 7.33 0.7M
2021-05-24 7.08 7.27 6.90 6.94 0.4M
2021-05-21 7.00 7.19 6.81 7.01 0.3M
2021-05-20 7.46 7.50 6.85 6.98 0.6M
2021-05-19 6.93 7.78 6.90 7.46 0.8M
2021-05-18 6.86 7.49 6.70 7.06 0.4M
2021-05-17 6.87 6.95 6.50 6.80 0.3M
2021-05-14 6.42 7.24 6.22 6.97 1.0M
2021-05-13 6.96 7.22 6.14 6.21 0.6M
2021-05-12 7.18 7.37 6.89 6.90 0.2M
2021-05-11 6.88 7.50 6.61 7.23 0.3M
2021-05-10 7.85 7.86 7.20 7.36 0.5M
2021-05-07 8.00 8.30 7.70 7.82 0.3M
2021-05-06 8.28 8.35 7.81 7.92 0.4M
2021-05-05 8.46 8.64 8.29 8.40 0.2M
2021-05-04 9.00 9.14 8.24 8.55 0.8M
2021-05-03 9.08 9.29 8.53 9.19 0.7M
2021-04-30 8.78 9.27 8.77 8.97 0.3M
2021-04-29 9.35 9.44 8.73 8.98 0.4M
2021-04-28 9.60 9.79 9.14 9.34 0.7M
2021-04-27 9.17 10.50 9.12 9.49 2.5M
2021-04-26 8.98 9.35 8.73 9.12 0.4M
2021-04-23 8.99 9.26 8.73 8.86 0.3M
2021-04-22 8.77 9.32 8.52 8.96 0.6M
2021-04-21 8.12 8.80 8.06 8.72 0.2M
2021-04-20 8.58 8.75 8.03 8.21 0.3M
2021-04-19 8.97 9.05 8.45 8.55 0.3M
2021-04-16 9.12 9.19 8.69 9.03 0.3M
2021-04-15 9.68 9.68 8.80 9.08 0.4M
2021-04-14 9.55 9.72 9.12 9.43 0.3M
2021-04-13 9.25 9.60 9.11 9.53 0.3M
2021-04-12 10.14 10.14 9.08 9.16 0.9M
2021-04-09 10.39 10.39 9.82 10.15 0.4M
2021-04-08 10.15 10.74 9.71 10.45 0.9M
2021-04-07 10.30 10.43 9.88 10.20 0.5M
2021-04-06 11.11 11.20 10.10 10.43 1.0M
2021-04-05 10.30 11.85 9.92 11.60 2.2M
2021-04-01 10.34 10.60 9.80 10.03 0.5M
2021-03-31 10.00 10.43 9.93 10.10 0.4M
2021-03-30 9.60 9.88 9.03 9.66 0.4M
2021-03-29 10.00 10.27 9.41 9.50 0.5M
2021-03-26 10.37 10.70 9.61 10.09 0.8M
2021-03-25 9.58 10.53 9.50 10.20 0.8M
2021-03-24 11.90 11.90 9.90 9.91 1.4M
2021-03-23 12.79 13.00 11.66 11.80 1.0M
2021-03-22 13.74 14.74 12.37 12.67 2.5M
2021-03-19 12.51 14.12 11.72 13.40 3.9M
2021-03-18 11.50 16.56 11.02 11.93 12.7M
2021-03-17 10.50 11.87 10.39 11.48 1.0M
2021-03-16 11.97 12.18 10.60 10.86 1.3M
2021-03-15 11.12 12.34 10.08 12.28 2.9M
2021-03-12 11.00 11.35 10.55 11.08 0.4M
2021-03-11 10.96 11.70 10.33 11.44 0.9M
2021-03-10 11.55 11.60 10.26 10.57 0.7M
2021-03-09 10.36 11.98 10.15 11.01 1.1M
2021-03-08 9.59 10.49 9.56 9.94 0.5M
2021-03-05 9.80 10.28 8.30 9.82 1.2M
2021-03-04 11.50 11.82 9.64 9.85 1.1M
2021-03-03 11.62 12.32 10.55 12.20 1.3M
2021-03-02 12.50 12.60 11.50 11.76 0.7M
2021-03-01 11.92 13.41 11.06 12.68 1.4M
2021-02-26 12.58 12.58 11.00 11.45 0.9M
2021-02-25 14.35 14.99 12.00 12.07 1.8M
2021-02-24 13.35 14.66 13.00 13.70 1.1M
2021-02-23 14.15 14.49 12.02 13.11 1.5M
2021-02-22 17.59 17.66 14.56 14.76 1.3M
2021-02-19 20.10 21.20 16.95 16.98 2.6M
2021-02-18 18.13 24.15 17.55 19.04 6.6M
2021-02-17 23.76 24.77 16.51 16.89 2.5M
2021-02-16 28.71 35.25 23.00 23.26 3.8M
2021-02-12 17.36 34.00 17.33 32.19 22.2M
2021-02-11 14.85 15.96 13.88 15.91 2.4M
2021-02-10 15.76 15.76 14.53 14.92 0.3M
2021-02-09 16.90 16.98 14.90 15.53 0.6M
2021-02-08 16.00 18.49 15.70 16.66 0.7M
2021-02-05 16.22 16.50 15.02 15.67 0.3M
2021-02-04 16.86 17.46 15.50 15.86 0.3M
2021-02-03 16.50 17.46 15.71 16.64 0.4M
2021-02-02 18.50 18.98 15.91 16.46 0.4M
2021-02-01 18.20 19.20 17.14 17.94 0.4M
2021-01-29 20.74 21.00 17.80 17.87 0.2M
2021-01-28 20.21 21.34 19.80 19.94 0.3M
2021-01-27 21.45 21.97 19.60 19.75 0.4M
2021-01-26 26.00 26.74 21.31 21.96 0.7M
2021-01-25 22.35 28.70 22.15 25.40 1.0M
2021-01-22 23.20 23.48 21.54 22.10 0.2M
2021-01-21 22.78 23.18 20.95 22.45 0.2M
2021-01-20 24.42 25.29 21.99 23.00 0.2M
2021-01-19 25.70 26.80 23.28 23.28 0.2M
2021-01-15 27.60 27.98 24.40 24.93 0.2M
2021-01-14 30.00 30.00 27.02 28.33 0.1M
2021-01-13 29.71 30.72 28.20 29.50 0.2M
2021-01-12 30.17 30.39 28.51 29.28 0.2M
2021-01-11 33.60 33.99 28.80 29.09 0.4M
2021-01-08 37.91 38.39 32.50 33.61 0.3M
2021-01-07 36.90 39.64 36.90 37.36 0.2M
2021-01-06 39.47 40.00 35.30 36.76 0.1M
2021-01-05 34.00 40.00 34.00 39.98 0.2M
2021-01-04 37.60 38.50 33.17 34.02 0.1M