Newegg Commerce Inc

NEGG
🏛️ 美国 →
43.18
最后更新: 2025-09-26
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 55.00 56.50 55.00 55.81 70.4K
09:31 55.50 56.49 55.50 56.06 9.9K
09:32 55.37 55.59 54.25 55.59 11.7K
09:33 55.13 55.13 54.68 55.13 2.8K
09:34 55.81 55.85 55.59 55.85 6.7K
09:35 55.80 56.69 55.80 55.92 4.3K
09:36 56.08 58.75 56.08 58.03 23.9K
09:37 57.92 58.86 57.10 57.54 15.1K
09:38 57.97 57.97 56.51 56.57 14.9K
09:39 56.75 56.99 56.00 56.57 7.2K
09:40 55.62 56.20 55.06 55.06 9.7K
09:41 54.01 54.58 53.13 54.58 16.7K
09:42 53.98 54.40 53.35 53.53 9.4K
09:43 53.72 54.00 53.35 53.80 9.9K
09:44 53.81 53.84 53.55 53.55 2.9K
09:45 53.50 54.35 53.50 54.35 3.1K
09:46 54.41 54.84 54.22 54.40 2.3K
09:47 54.40 54.65 54.39 54.65 14.4K
09:48 54.39 54.62 53.79 53.79 8.6K
09:49 53.80 53.96 53.74 53.96 1.1K
09:50 54.06 54.38 54.06 54.38 4.8K
09:51 54.31 54.52 54.18 54.18 1.7K
09:52 54.01 54.01 53.50 53.88 0.9K
09:53 53.65 53.90 53.65 53.90 1.4K
09:54 53.75 53.75 53.35 53.35 3.9K
09:55 53.66 53.66 53.66 53.66 0.2K
09:56 53.40 53.90 53.40 53.90 2.2K
09:57 54.19 54.47 53.94 53.94 3.4K
09:58 54.19 54.26 54.15 54.16 4.8K
09:59 54.32 54.50 54.25 54.25 4.5K
10:00 54.25 54.25 53.89 53.89 3.5K
10:01 53.82 53.87 53.82 53.87 0.6K
10:02 53.76 53.76 53.04 53.60 4.1K
10:03 53.45 53.45 53.06 53.06 1.6K
10:04 53.67 53.67 53.44 53.50 2.1K
10:06 53.68 54.03 53.65 54.03 3.0K
10:07 54.23 54.23 53.60 53.60 0.8K
10:08 53.99 53.99 53.72 53.72 0.7K
10:09 53.93 53.93 53.92 53.92 0.6K
10:10 53.76 53.80 53.76 53.80 0.4K
10:11 53.93 53.93 53.36 53.62 2.2K
10:12 53.30 53.43 53.30 53.43 1.0K
10:13 53.60 53.61 53.60 53.61 5.4K
10:14 53.56 53.56 53.56 53.56 0.2K
10:15 53.60 53.82 53.57 53.57 4.0K
10:16 53.56 53.60 53.44 53.44 1.5K
10:17 53.56 53.69 53.39 53.39 3.4K
10:18 53.28 53.39 53.20 53.38 4.6K
10:19 53.32 53.55 53.29 53.49 11.5K
10:20 53.54 53.54 53.53 53.53 5.5K
10:21 53.50 53.67 53.30 53.44 10.8K
10:22 53.36 53.44 53.27 53.30 6.7K
10:23 53.30 53.31 53.01 53.01 2.0K
10:24 53.28 53.33 52.90 53.22 10.2K
10:25 53.40 53.40 53.03 53.03 2.8K
10:26 53.22 53.24 53.20 53.22 1.3K
10:27 53.22 53.51 53.22 53.51 6.7K
10:28 53.51 53.64 53.39 53.54 5.1K
10:29 53.61 54.53 53.60 54.47 19.0K
10:30 54.46 54.46 53.29 54.13 4.2K
10:31 53.29 53.99 53.29 53.94 3.6K
10:32 53.97 54.50 53.97 53.97 3.4K
10:33 54.00 54.15 53.84 54.04 3.9K
10:34 54.04 54.12 53.85 53.95 5.6K
10:35 54.00 54.62 53.96 54.32 7.3K
10:36 54.31 54.51 54.29 54.29 6.2K
10:37 54.29 54.62 54.29 54.29 8.3K
10:38 54.31 54.36 54.24 54.28 6.2K
10:39 54.25 54.25 54.25 54.25 2.2K
10:40 54.39 54.39 53.88 54.03 3.5K
10:41 54.09 54.10 53.80 53.80 6.1K
10:42 53.98 54.04 53.78 54.01 8.2K
10:43 54.01 54.24 53.99 54.01 8.0K
10:44 54.08 54.25 53.77 54.01 8.0K
10:45 54.01 54.01 53.74 53.74 4.6K
10:46 53.61 54.15 53.61 53.88 4.9K
10:47 53.88 53.94 53.61 53.90 5.3K
10:48 53.90 53.94 53.62 53.94 8.5K
10:49 53.85 54.21 53.57 54.21 6.2K
10:50 54.01 54.01 53.08 53.46 7.6K
10:51 52.88 53.20 52.88 53.20 13.7K
10:52 53.13 53.13 52.80 53.08 10.3K
10:53 53.12 53.36 52.80 53.08 6.1K
10:54 53.08 53.08 52.81 52.82 6.7K
10:55 52.93 53.28 52.93 53.12 16.2K
10:56 53.37 53.48 53.18 53.47 8.3K
10:57 53.46 53.50 53.45 53.45 6.8K
10:58 53.65 53.65 53.45 53.45 1.7K
11:00 53.36 53.42 53.17 53.17 5.9K
11:01 53.17 53.25 53.00 53.17 4.2K
11:02 53.17 53.48 53.17 53.47 3.8K
11:03 53.19 53.47 53.01 53.06 8.7K
11:04 53.06 53.06 52.86 53.05 2.5K
11:05 53.18 53.18 52.89 53.01 9.8K
11:06 53.01 53.23 52.99 52.99 6.1K
11:07 53.22 53.22 53.04 53.09 6.1K
11:08 53.13 53.15 53.03 53.03 2.2K
11:09 53.03 53.07 52.74 52.74 10.5K
11:10 52.87 53.08 52.74 52.80 8.7K
11:11 52.91 53.22 52.79 52.91 8.6K
11:12 52.93 53.08 52.89 53.03 8.2K
11:13 53.08 53.15 52.92 53.15 9.3K
11:14 53.10 53.14 53.10 53.13 6.2K
11:15 53.10 53.36 52.90 53.29 13.8K
11:16 53.43 53.73 53.43 53.73 15.8K
11:17 53.42 53.57 53.39 53.39 8.4K
11:18 53.14 53.37 52.85 52.85 6.5K
11:19 52.83 53.53 52.83 53.50 11.7K
11:20 53.48 53.81 53.47 53.79 9.2K
11:21 53.90 53.91 53.75 53.90 7.6K
11:22 53.83 53.90 53.43 53.80 15.7K
11:23 53.80 53.81 53.40 53.81 4.3K
11:24 53.79 53.81 53.41 53.65 5.2K
11:25 53.57 53.88 53.41 53.66 3.7K
11:26 53.64 53.70 53.64 53.67 6.3K
11:27 53.67 53.68 53.46 53.68 3.9K
11:28 53.68 53.68 53.47 53.56 6.8K
11:29 53.40 53.46 53.27 53.28 3.2K
11:30 53.45 53.45 53.26 53.26 5.5K
11:31 53.26 53.37 53.26 53.30 14.1K
11:32 53.30 53.30 52.96 53.08 18.6K
11:33 53.07 53.50 53.07 53.36 14.9K
11:34 53.31 53.38 53.31 53.37 8.2K
11:35 53.36 53.38 53.21 53.21 6.6K
11:36 53.34 53.35 53.28 53.35 1.5K
11:37 53.46 53.46 53.20 53.42 5.2K
11:38 53.43 53.47 53.35 53.35 2.3K
11:39 53.35 53.35 53.35 53.35 2.9K
11:41 53.20 53.21 53.20 53.21 1.0K
11:42 53.27 53.34 53.20 53.20 12.6K
11:43 53.20 53.20 53.04 53.14 15.5K
11:44 53.20 53.29 53.20 53.21 8.9K
11:45 53.28 53.39 53.20 53.35 8.3K
11:46 53.33 53.56 53.33 53.54 11.0K
11:47 53.69 53.71 53.54 53.54 7.2K
11:48 53.73 53.83 53.64 53.64 11.5K
11:49 53.59 53.67 53.59 53.63 2.2K
11:50 53.51 53.54 53.33 53.33 9.6K
11:51 53.31 53.39 53.26 53.28 7.4K
11:52 53.27 53.53 53.27 53.53 7.2K
11:53 53.53 53.53 53.45 53.45 3.8K
11:54 53.43 53.56 53.43 53.56 1.1K
11:55 53.39 53.41 53.10 53.11 8.4K
11:56 53.23 53.23 53.20 53.20 0.2K
11:57 53.11 53.32 53.11 53.32 4.6K
11:58 53.29 53.54 53.13 53.13 6.0K
11:59 53.30 53.42 53.30 53.42 5.8K
12:00 53.23 53.29 53.23 53.29 1.7K
12:01 53.28 53.53 53.28 53.53 4.0K
12:02 53.48 53.53 53.47 53.51 5.8K
12:03 53.45 54.66 53.45 53.83 18.8K
12:04 54.19 54.19 53.64 54.00 7.6K
12:05 54.00 54.00 53.60 53.60 1.5K
12:06 53.99 53.99 53.99 53.99 0.4K
12:07 53.98 53.98 53.65 53.65 1.4K
12:08 53.60 53.75 53.35 53.35 7.5K
12:09 53.36 53.39 53.27 53.27 8.7K
12:10 53.25 53.37 53.25 53.37 2.6K
12:11 53.42 53.66 53.30 53.66 4.9K
12:12 53.56 53.56 53.46 53.46 2.8K
12:13 53.40 53.41 53.12 53.34 2.3K
12:14 53.35 53.35 53.24 53.24 0.9K
12:15 53.31 53.31 53.31 53.31 0.8K
12:16 53.40 53.40 53.33 53.33 6.8K
12:17 53.51 53.57 53.51 53.57 1.8K
12:18 53.69 53.72 53.30 53.30 6.5K
12:19 53.89 53.89 53.56 53.59 2.0K
12:20 53.59 53.59 53.31 53.31 1.6K
12:22 53.43 53.46 53.43 53.46 2.1K
12:23 53.24 53.44 53.24 53.44 2.8K
12:24 53.44 53.61 53.35 53.57 5.5K
12:25 53.63 53.82 53.46 53.82 13.6K
12:26 53.78 53.85 53.11 53.21 26.5K
12:27 53.12 53.53 53.12 53.53 11.3K
12:28 53.51 53.71 53.51 53.68 7.1K
12:29 53.75 53.90 53.59 53.73 6.6K
12:30 53.73 53.73 53.52 53.52 1.2K
12:31 53.51 53.69 53.51 53.69 0.3K
12:32 53.52 53.61 53.52 53.61 0.3K
12:33 53.49 53.49 53.49 53.49 2.0K
12:34 53.48 53.56 53.48 53.55 3.0K
12:35 53.65 53.67 53.46 53.46 5.2K
12:36 53.59 53.59 53.59 53.59 1.0K
12:37 53.51 53.51 53.41 53.41 2.9K
12:38 53.28 53.28 53.28 53.28 0.3K
12:39 53.41 53.53 53.40 53.40 5.6K
12:40 53.40 53.40 53.20 53.39 3.2K
12:42 53.45 53.52 53.38 53.52 2.4K
12:43 53.38 53.38 53.37 53.37 4.7K
12:44 53.40 53.42 53.25 53.42 3.1K
12:45 53.42 53.43 53.38 53.38 4.7K
12:46 53.38 53.42 53.37 53.38 2.4K
12:49 53.51 53.51 53.51 53.51 1.2K
12:50 53.63 53.87 53.63 53.65 2.3K
12:51 53.71 53.71 53.71 53.71 0.6K
12:52 53.57 53.57 53.53 53.53 1.4K
12:55 53.51 53.51 53.41 53.41 0.5K
12:56 53.75 53.75 53.47 53.47 4.5K
12:57 53.48 53.64 53.48 53.62 6.5K
12:58 53.46 53.51 53.46 53.51 1.5K
12:59 53.53 53.53 53.40 53.50 2.7K
13:00 53.41 53.53 53.41 53.43 2.1K
13:01 53.26 53.49 53.26 53.44 2.1K
13:02 53.47 53.47 53.42 53.43 2.0K
13:03 53.43 53.44 53.33 53.41 3.1K
13:04 53.41 53.41 53.15 53.15 11.3K
13:05 53.15 53.50 53.15 53.34 18.5K
13:06 53.33 53.36 53.30 53.35 4.0K
13:07 53.35 53.43 53.35 53.43 3.0K
13:08 53.55 53.55 53.42 53.43 2.6K
13:09 53.53 53.76 53.53 53.56 6.6K
13:10 53.57 53.76 53.57 53.76 2.0K
13:11 53.61 53.63 53.61 53.62 3.1K
13:12 53.63 53.63 53.58 53.58 5.2K
13:13 53.55 53.61 53.55 53.61 3.7K
13:14 53.70 53.70 53.68 53.70 3.3K
13:15 53.61 53.64 53.61 53.64 3.6K
13:16 53.64 53.65 53.64 53.64 3.6K
13:17 53.63 53.63 53.62 53.62 0.7K
13:18 53.76 53.76 53.58 53.58 2.3K
13:19 53.59 53.76 53.59 53.75 5.5K
13:20 53.48 53.83 53.48 53.82 10.6K
13:21 53.76 53.80 53.76 53.80 1.9K
13:22 53.63 53.63 53.50 53.50 0.9K
13:23 53.47 53.61 53.39 53.60 7.1K
13:24 53.60 53.60 53.55 53.57 3.1K
13:25 53.57 53.72 53.57 53.72 2.8K
13:28 53.42 53.42 53.39 53.39 1.3K
13:29 53.41 53.53 53.39 53.41 2.9K
13:30 53.37 53.41 53.37 53.41 2.1K
13:31 53.39 53.42 53.39 53.42 0.7K
13:32 53.43 53.43 53.43 53.43 0.3K
13:34 53.42 53.55 53.42 53.43 4.1K
13:35 53.55 53.55 53.55 53.55 3.6K
13:36 53.60 53.60 53.60 53.60 0.7K
13:37 53.59 53.59 53.59 53.59 1.2K
13:38 53.60 53.60 53.60 53.60 1.0K
13:39 53.58 53.59 53.58 53.59 0.3K
13:40 53.56 53.56 53.56 53.56 0.5K
13:44 53.59 53.60 53.51 53.60 0.6K
13:45 53.45 53.62 53.45 53.62 5.3K
13:46 53.59 53.59 53.59 53.59 1.0K
13:47 53.57 53.58 53.31 53.31 4.4K
13:48 53.20 53.20 53.20 53.20 2.4K
13:49 53.45 53.45 53.45 53.45 14.7K
13:50 53.69 53.69 53.69 53.69 0.4K
13:51 53.59 53.59 53.45 53.45 3.1K
13:53 53.46 53.46 53.20 53.20 4.0K
13:54 53.20 53.39 53.20 53.39 2.2K
13:56 53.47 53.47 53.47 53.47 0.5K
13:57 53.39 53.54 53.39 53.54 1.0K
13:58 53.54 53.54 53.30 53.50 10.1K
13:59 53.54 53.54 53.45 53.49 2.9K
14:00 53.30 53.56 53.30 53.56 1.2K
14:01 53.51 53.51 53.30 53.30 5.0K
14:02 53.30 53.41 53.30 53.41 2.8K
14:03 53.51 53.51 53.30 53.50 4.1K
14:04 53.39 53.40 53.30 53.40 2.8K
14:05 53.41 53.41 53.40 53.40 1.2K
14:06 53.52 53.52 53.52 53.52 3.0K
14:08 53.60 53.60 53.60 53.60 0.2K
14:09 53.34 53.34 53.34 53.34 0.5K
14:10 53.53 53.53 53.53 53.53 0.5K
14:11 53.51 53.70 53.51 53.52 3.0K
14:12 53.53 53.69 53.50 53.52 2.2K
14:13 53.52 53.63 53.52 53.60 2.7K
14:14 53.52 53.52 53.50 53.50 3.5K
14:15 53.44 53.51 53.44 53.51 2.2K
14:17 53.45 53.52 53.45 53.52 7.6K
14:18 53.56 53.56 53.56 53.56 3.2K
14:19 53.55 53.58 53.55 53.57 3.5K
14:20 53.58 53.58 53.48 53.48 3.2K
14:21 53.50 53.53 53.42 53.42 5.3K
14:22 53.42 53.63 53.42 53.63 2.5K
14:23 53.62 53.62 53.47 53.61 3.2K
14:24 53.62 53.62 53.62 53.62 0.4K
14:25 53.62 53.62 53.59 53.59 2.9K
14:26 53.52 53.59 53.52 53.59 0.6K
14:27 53.59 53.59 53.59 53.59 0.7K
14:29 53.55 53.55 53.53 53.53 0.6K
14:30 53.58 53.62 53.51 53.62 3.5K
14:31 53.50 53.63 53.50 53.51 1.3K
14:32 53.50 53.73 53.50 53.65 2.0K
14:33 53.65 53.75 53.65 53.67 2.3K
14:34 53.64 53.65 53.64 53.65 1.3K
14:35 53.66 53.68 53.66 53.68 4.8K
14:36 53.66 53.66 53.58 53.59 1.6K
14:37 53.61 53.65 53.61 53.65 1.7K
14:38 53.59 53.63 53.50 53.63 2.0K
14:39 53.50 53.50 53.50 53.50 0.8K
14:40 53.66 53.66 53.66 53.66 0.4K
14:41 53.50 53.50 53.50 53.50 0.9K
14:42 53.68 53.68 53.57 53.57 2.4K
14:43 53.41 53.41 51.46 51.46 27.9K
14:44 51.50 52.19 51.50 51.58 2.6K
14:45 51.00 51.00 50.55 50.55 9.1K
14:46 50.55 50.60 49.61 49.64 18.3K
14:47 49.96 50.11 49.64 49.75 21.7K
14:48 49.75 50.00 49.41 49.41 3.3K
14:49 49.44 49.69 48.84 49.16 15.9K
14:50 48.84 49.10 48.84 49.01 5.6K
14:51 49.16 49.16 47.38 47.58 19.9K
14:52 47.48 47.48 46.22 46.22 19.1K
14:53 46.54 47.00 46.21 46.56 16.0K
14:54 46.70 46.70 44.63 45.17 31.6K
14:55 44.73 45.30 44.50 45.30 11.5K
14:56 45.64 46.29 45.13 46.29 18.5K
14:57 46.50 46.98 46.15 46.80 21.0K
14:58 46.74 46.95 46.50 46.86 14.4K
14:59 46.60 46.75 45.93 45.93 8.0K
15:00 46.21 46.44 45.95 45.99 32.8K
15:01 46.43 46.43 45.64 45.66 13.6K
15:02 45.01 45.48 45.01 45.48 5.6K
15:03 45.41 45.45 45.31 45.31 5.2K
15:04 45.28 45.92 45.28 45.75 6.5K
15:05 45.48 45.73 45.48 45.57 4.5K
15:06 45.63 45.85 45.63 45.82 4.1K
15:07 46.06 46.19 45.80 46.00 7.7K
15:08 45.80 45.80 45.74 45.80 4.2K
15:09 45.74 45.74 44.67 44.84 11.9K
15:10 44.78 45.00 44.67 44.86 10.1K
15:11 44.81 45.28 44.81 45.28 10.4K
15:12 45.28 45.28 44.68 44.68 8.4K
15:13 44.86 45.07 44.50 44.53 8.5K
15:14 44.62 44.62 44.62 44.62 3.5K
15:15 44.51 44.51 43.22 43.50 19.5K
15:16 43.33 43.46 43.04 43.19 15.6K
15:17 43.03 43.19 42.06 42.94 22.5K
15:18 42.70 42.89 42.31 42.65 8.5K
15:19 42.65 42.70 42.50 42.70 13.9K
15:20 42.70 44.06 42.70 43.29 20.8K
15:21 43.49 43.49 42.75 43.03 13.5K
15:22 43.18 43.20 42.97 43.02 7.5K
15:23 42.81 43.56 42.78 43.52 12.5K
15:24 43.56 43.98 43.56 43.98 7.4K
15:25 43.91 43.91 43.32 43.56 9.6K
15:26 43.59 43.59 43.26 43.30 9.9K
15:27 43.15 43.15 42.99 43.00 7.0K
15:28 43.17 43.30 43.03 43.30 12.3K
15:29 43.34 43.34 43.09 43.15 9.1K
15:30 42.60 42.75 42.42 42.42 11.5K
15:31 42.19 43.17 42.19 43.17 13.3K
15:32 42.94 43.16 42.84 43.09 6.0K
15:33 43.00 43.10 42.80 42.95 6.9K
15:34 43.18 43.18 42.34 42.83 10.9K
15:35 43.17 43.17 42.51 42.51 13.7K
15:36 42.22 42.65 42.21 42.63 9.2K
15:37 42.31 42.52 42.21 42.48 11.1K
15:38 42.50 43.02 42.49 42.84 8.4K
15:39 42.83 42.88 42.51 42.51 11.8K
15:40 42.11 42.54 42.11 42.54 13.5K
15:41 42.47 42.87 42.45 42.87 9.6K
15:42 42.87 43.05 42.69 43.03 9.8K
15:43 43.29 43.29 42.89 42.95 9.4K
15:44 42.66 42.90 42.64 42.64 6.8K
15:45 42.94 43.00 42.77 42.79 11.2K
15:46 42.81 42.99 42.80 42.90 9.0K
15:47 42.73 42.98 42.73 42.98 6.3K
15:48 42.96 43.21 42.78 43.03 7.4K
15:49 42.97 43.30 42.91 43.30 11.5K
15:50 43.30 43.30 43.02 43.16 10.7K
15:51 43.29 43.29 43.00 43.04 8.0K
15:52 43.08 43.08 42.89 42.95 10.6K
15:53 42.89 43.46 42.89 43.46 11.5K
15:54 43.92 43.98 43.58 43.85 6.3K
15:55 43.89 44.12 43.81 43.84 17.3K
15:56 44.16 44.22 43.74 43.74 9.8K
15:57 43.86 43.90 43.80 43.86 8.8K
15:58 43.90 44.41 43.85 44.41 13.1K
15:59 44.33 44.42 44.01 44.01 46.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据