Rush Enterprises Inc

RUSHB
🏛️ 美国 →
56.99
最后更新: 2025-09-29
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 52.94 53.97 52.85 53.97 0.0M
2021-12-30 53.74 53.77 53.05 53.28 0.0M
2021-12-29 53.50 54.36 53.50 53.89 0.0M
2021-12-28 52.59 54.12 52.59 53.50 0.0M
2021-12-27 52.69 53.12 52.60 53.12 0.0M
2021-12-23 50.95 52.47 50.95 52.14 0.0M
2021-12-22 50.50 51.49 50.50 51.27 0.0M
2021-12-21 49.60 51.16 49.60 50.78 0.0M
2021-12-20 49.73 49.93 48.66 49.41 0.0M
2021-12-17 51.70 52.41 49.70 50.25 0.1M
2021-12-16 52.91 53.01 51.49 51.59 0.0M
2021-12-15 51.98 52.33 51.26 52.30 0.0M
2021-12-14 53.06 53.15 51.58 51.77 0.0M
2021-12-13 53.85 54.27 52.41 53.76 0.0M
2021-12-10 54.16 54.50 52.58 53.31 0.0M
2021-12-09 53.69 54.48 53.37 54.15 0.0M
2021-12-08 53.31 53.75 53.26 53.75 0.0M
2021-12-07 53.81 54.13 52.92 53.23 0.0M
2021-12-06 53.00 53.80 52.63 53.03 0.0M
2021-12-03 52.96 53.09 52.19 52.75 0.0M
2021-12-02 50.54 52.96 50.54 52.49 0.0M
2021-12-01 50.03 52.98 50.03 50.50 0.0M
2021-11-30 51.73 51.73 48.78 48.78 0.0M
2021-11-29 54.01 54.01 51.30 51.91 0.0M
2021-11-26 53.79 54.54 52.22 53.39 0.0M
2021-11-24 56.12 56.12 54.94 55.31 0.0M
2021-11-23 56.12 57.40 55.21 56.65 0.0M
2021-11-22 55.95 57.13 55.32 55.80 0.0M
2021-11-19 55.52 56.05 55.06 55.42 0.0M
2021-11-18 55.48 56.43 55.31 56.04 0.0M
2021-11-17 53.97 55.60 53.86 54.88 0.0M
2021-11-16 53.65 54.69 53.50 54.03 0.0M
2021-11-15 53.67 53.95 52.85 52.85 0.0M
2021-11-12 53.26 54.14 53.26 53.48 0.0M
2021-11-11 52.85 54.13 52.85 53.26 0.0M
2021-11-10 53.89 53.89 52.49 53.07 0.0M
2021-11-09 54.52 54.52 53.49 53.49 0.0M
2021-11-08 55.74 55.74 53.64 54.38 0.0M
2021-11-05 54.00 56.08 54.00 55.39 0.0M
2021-11-04 53.23 53.72 52.76 53.72 0.0M
2021-11-03 53.09 53.94 52.64 52.90 0.0M
2021-11-02 52.00 52.72 51.90 52.31 0.0M
2021-11-01 51.78 52.95 51.78 52.29 0.0M
2021-10-29 51.92 51.92 50.51 51.71 0.0M
2021-10-27 51.33 51.81 50.11 50.22 0.0M
2021-10-26 53.02 53.94 50.93 51.22 0.1M
2021-10-25 53.39 54.66 53.00 53.15 0.0M
2021-10-22 51.58 53.39 51.00 53.39 0.0M
2021-10-21 49.98 52.85 49.90 51.04 0.0M
2021-10-20 47.82 49.30 47.50 48.12 0.0M
2021-10-19 46.93 48.52 46.80 47.36 0.0M
2021-10-18 47.94 50.23 47.88 47.89 0.0M
2021-10-15 51.91 51.91 47.74 47.74 0.0M
2021-10-14 48.62 49.61 48.62 49.43 0.0M
2021-10-13 47.94 48.20 47.40 47.90 0.0M
2021-10-12 47.73 48.46 47.73 48.42 0.0M
2021-10-11 46.82 47.80 46.82 47.13 0.0M
2021-10-08 47.43 47.57 46.81 46.81 0.0M
2021-10-07 47.53 47.95 46.78 47.21 0.0M
2021-10-06 46.58 46.80 46.58 46.80 0.0M
2021-10-05 47.32 47.59 46.59 47.02 0.0M
2021-10-04 46.40 47.27 46.40 47.09 0.0M
2021-10-01 46.21 47.49 45.78 46.44 0.0M
2021-09-30 45.81 46.14 45.60 45.77 0.0M
2021-09-29 45.77 46.92 45.74 46.83 0.0M
2021-09-28 45.66 46.52 45.32 45.32 0.0M
2021-09-27 45.80 47.40 45.74 46.35 0.0M
2021-09-24 45.16 45.81 45.10 45.59 0.0M
2021-09-23 44.49 45.59 43.43 45.26 0.0M
2021-09-22 43.81 45.41 43.81 44.31 0.0M
2021-09-21 43.77 43.86 43.31 43.73 0.0M
2021-09-20 42.93 44.35 42.53 43.77 0.0M
2021-09-17 42.26 45.06 41.80 45.04 0.1M
2021-09-16 41.86 42.48 40.95 42.24 0.0M
2021-09-15 40.87 42.29 40.87 42.29 0.0M
2021-09-14 41.80 41.80 40.24 40.50 0.0M
2021-09-13 41.31 41.37 40.70 41.06 0.0M
2021-09-10 40.66 41.48 39.69 39.69 0.0M
2021-09-09 40.70 41.34 40.01 40.59 0.0M
2021-09-08 41.74 41.74 40.53 40.53 0.0M
2021-09-07 42.50 42.50 41.61 41.62 0.0M
2021-09-03 43.28 43.40 42.26 42.40 0.0M
2021-09-02 43.53 43.69 43.00 43.64 0.0M
2021-09-01 42.51 43.70 42.51 43.70 0.0M
2021-08-31 43.60 43.60 42.39 42.39 0.0M
2021-08-30 43.72 44.30 43.43 43.43 0.0M
2021-08-27 42.91 43.98 42.91 43.98 0.0M
2021-08-26 42.31 42.68 41.75 41.78 0.0M
2021-08-25 42.39 43.66 41.89 41.89 0.0M
2021-08-24 43.76 43.76 42.38 42.82 0.0M
2021-08-23 43.01 44.11 43.01 43.40 0.0M
2021-08-20 41.51 42.92 41.51 42.41 0.0M
2021-08-19 41.60 42.22 40.82 41.89 0.0M
2021-08-18 42.95 42.95 41.90 41.90 0.0M
2021-08-17 43.17 43.17 42.28 42.31 0.0M
2021-08-16 43.90 44.07 43.62 43.82 0.0M
2021-08-13 44.37 44.37 43.56 44.10 0.0M
2021-08-12 44.37 44.60 43.91 44.11 0.0M
2021-08-11 43.63 44.21 43.60 44.14 0.0M
2021-08-10 42.57 43.39 42.35 43.39 0.0M
2021-08-09 41.93 43.03 41.93 42.21 0.0M
2021-08-06 43.00 43.49 42.56 42.90 0.0M
2021-08-05 42.00 42.92 42.00 42.92 0.0M
2021-08-04 42.87 42.87 41.86 42.00 0.0M
2021-08-03 42.86 43.56 42.86 43.30 0.0M
2021-08-02 43.90 43.90 42.97 43.30 0.0M
2021-07-30 43.76 43.88 43.44 43.88 0.0M
2021-07-29 43.39 43.93 43.39 43.93 0.0M
2021-07-28 42.59 43.36 42.15 42.84 0.0M
2021-07-27 42.71 43.04 42.53 43.04 0.0M
2021-07-26 43.38 43.51 42.44 43.28 0.0M
2021-07-23 42.52 43.56 42.52 43.26 0.0M
2021-07-22 43.39 43.39 41.72 42.66 0.0M
2021-07-21 42.49 43.97 42.49 43.19 0.0M
2021-07-20 39.27 41.76 39.27 41.76 0.0M
2021-07-19 39.54 40.05 38.47 38.62 0.0M
2021-07-16 39.67 40.30 39.46 39.46 0.0M
2021-07-15 39.25 39.75 39.11 39.13 0.0M
2021-07-14 39.28 39.52 39.27 39.27 0.0M
2021-07-13 39.58 40.23 39.41 39.99 0.0M
2021-07-12 38.40 39.33 38.40 39.20 0.0M
2021-07-09 38.21 38.84 38.07 38.82 0.0M
2021-07-08 36.21 38.03 36.21 37.34 0.0M
2021-07-07 36.94 37.11 36.48 36.75 0.0M
2021-07-06 38.25 38.25 36.57 36.89 0.0M
2021-07-02 38.30 38.99 37.91 38.42 0.0M
2021-07-01 38.72 38.94 37.90 38.05 0.0M
2021-06-30 37.30 38.81 37.30 38.14 0.0M
2021-06-29 37.50 38.06 37.07 37.20 0.0M
2021-06-28 36.81 37.89 36.81 37.66 0.0M
2021-06-25 39.13 39.54 36.20 36.20 0.1M
2021-06-24 38.27 39.40 38.17 39.40 0.0M
2021-06-23 37.24 38.42 36.81 38.19 0.0M
2021-06-22 37.63 38.65 37.19 37.52 0.0M
2021-06-21 37.97 38.92 37.11 38.21 0.0M
2021-06-18 38.37 38.83 36.79 38.16 0.1M
2021-06-17 41.26 41.26 38.24 39.38 0.0M
2021-06-16 40.82 41.57 40.21 41.53 0.0M
2021-06-15 41.04 41.24 40.59 40.59 0.0M
2021-06-14 41.23 41.23 40.63 40.64 0.0M
2021-06-11 41.11 41.78 41.10 41.43 0.0M
2021-06-10 41.79 41.79 40.88 40.93 0.0M
2021-06-09 41.32 41.73 41.24 41.60 0.0M
2021-06-08 41.54 42.30 41.54 41.76 0.0M
2021-06-07 42.15 42.15 41.51 41.95 0.0M
2021-06-04 42.59 42.59 41.93 42.13 0.0M
2021-06-03 42.24 42.76 42.01 42.54 0.0M
2021-06-02 43.54 43.70 42.32 42.56 0.0M
2021-06-01 43.59 44.38 42.83 44.00 0.0M
2021-05-28 44.01 44.01 43.23 43.36 0.0M
2021-05-27 43.66 44.20 43.52 44.20 0.0M
2021-05-26 42.42 43.40 42.42 43.40 0.0M
2021-05-25 43.13 43.27 42.01 42.30 0.0M
2021-05-24 44.50 44.50 42.74 42.82 0.0M
2021-05-21 44.02 44.72 43.01 44.58 0.0M
2021-05-20 44.18 44.81 42.67 43.53 0.0M
2021-05-19 44.55 44.60 43.89 44.18 0.0M
2021-05-18 45.10 46.38 44.91 44.91 0.0M
2021-05-17 45.48 46.68 45.48 46.68 0.0M
2021-05-14 44.43 46.00 44.43 46.00 0.0M
2021-05-13 44.94 44.94 43.59 44.46 0.0M
2021-05-12 43.07 43.46 42.17 42.40 0.0M
2021-05-11 43.90 44.26 43.58 44.16 0.0M
2021-05-10 45.02 46.17 44.78 45.13 0.0M
2021-05-07 44.94 45.17 44.81 44.98 0.0M
2021-05-06 44.51 44.94 44.15 44.68 0.0M
2021-05-05 45.40 45.47 44.51 45.08 0.0M
2021-05-04 45.51 45.55 44.96 45.01 0.0M
2021-05-03 44.38 45.77 44.38 45.77 0.0M
2021-04-30 44.08 44.51 43.79 43.79 0.0M
2021-04-29 44.75 45.15 44.55 44.99 0.0M
2021-04-28 44.75 45.03 44.11 44.43 0.0M
2021-04-27 44.01 45.48 44.01 45.16 0.0M
2021-04-26 44.94 45.28 44.06 45.07 0.0M
2021-04-23 43.49 45.59 43.49 44.94 0.0M
2021-04-22 44.92 44.92 41.59 43.22 0.0M
2021-04-21 42.41 44.28 42.41 44.07 0.0M
2021-04-20 44.70 44.70 43.10 43.39 0.0M
2021-04-19 44.71 45.04 44.34 44.81 0.0M
2021-04-16 45.94 45.94 44.92 45.24 0.0M
2021-04-15 45.36 46.70 44.66 45.61 0.0M
2021-04-14 45.66 45.69 44.75 44.75 0.0M
2021-04-13 45.61 45.87 45.25 45.25 0.0M
2021-04-12 46.72 46.81 45.84 46.65 0.0M
2021-04-09 45.86 46.15 45.42 46.15 0.0M
2021-04-08 44.85 46.00 44.14 45.59 0.0M
2021-04-07 46.29 46.29 44.32 44.55 0.0M
2021-04-06 45.84 46.11 45.30 45.57 0.0M
2021-04-05 45.19 46.23 45.13 45.80 0.0M
2021-04-01 45.52 45.52 44.31 45.03 0.0M
2021-03-31 45.79 45.90 44.62 45.09 0.0M
2021-03-30 44.27 46.00 43.85 45.89 0.0M
2021-03-29 43.40 44.84 43.40 44.27 0.0M
2021-03-26 44.11 44.64 44.11 44.52 0.0M
2021-03-25 42.54 44.24 42.00 44.24 0.0M
2021-03-24 44.37 44.37 42.54 42.80 0.0M
2021-03-23 43.84 44.32 42.84 43.38 0.0M
2021-03-22 45.26 45.30 43.82 44.48 0.0M
2021-03-19 46.21 47.10 44.46 47.10 0.1M
2021-03-18 45.80 46.33 45.21 46.33 0.0M
2021-03-17 43.70 45.80 43.70 45.48 0.0M
2021-03-16 44.13 44.50 43.53 44.50 0.0M
2021-03-15 45.93 45.93 43.15 44.59 0.0M
2021-03-12 45.22 46.29 45.07 46.28 0.0M
2021-03-11 43.61 45.24 43.61 45.24 0.0M
2021-03-10 43.00 44.14 43.00 44.14 0.0M
2021-03-09 42.42 43.20 41.42 42.33 0.0M
2021-03-08 41.22 42.62 40.80 42.00 0.0M
2021-03-05 39.59 41.09 39.14 41.09 0.0M
2021-03-04 39.24 39.63 38.93 39.03 0.0M
2021-03-03 38.10 39.74 38.10 38.94 0.0M
2021-03-02 38.85 39.49 38.76 39.38 0.0M
2021-03-01 39.00 39.49 38.97 39.08 0.0M
2021-02-26 38.08 39.48 37.93 37.95 0.0M
2021-02-25 40.16 40.16 37.89 37.89 0.0M
2021-02-24 39.04 40.10 38.76 39.60 0.0M
2021-02-23 38.92 39.49 38.21 38.88 0.0M
2021-02-22 37.84 38.81 37.84 38.21 0.0M
2021-02-19 36.56 39.51 36.56 38.59 0.0M
2021-02-18 37.35 38.00 36.40 36.53 0.0M
2021-02-17 37.56 38.34 37.45 37.99 0.0M
2021-02-16 38.69 39.50 37.82 37.82 0.0M
2021-02-12 39.16 39.16 38.01 38.91 0.0M
2021-02-11 40.50 40.50 37.70 39.61 0.0M
2021-02-10 40.00 40.00 39.30 39.30 0.0M
2021-02-09 41.00 41.00 39.90 40.24 0.0M
2021-02-08 40.71 41.58 39.88 40.94 0.0M
2021-02-05 40.59 40.59 39.72 39.88 0.0M
2021-02-04 39.38 41.27 39.38 40.06 0.0M
2021-02-03 40.16 40.32 39.28 39.39 0.0M
2021-02-02 39.87 40.80 39.53 40.42 0.0M
2021-02-01 39.14 39.84 38.38 39.44 0.0M
2021-01-29 40.50 40.54 38.50 38.73 0.0M
2021-01-28 40.35 41.00 40.00 40.65 0.0M
2021-01-27 40.35 41.24 39.16 40.13 0.0M
2021-01-26 42.40 42.40 41.38 41.66 0.0M
2021-01-25 43.48 43.48 41.69 42.00 0.0M
2021-01-22 41.40 43.19 40.01 43.19 0.0M
2021-01-21 42.00 42.79 41.52 41.52 0.0M
2021-01-20 41.50 41.94 41.22 41.90 0.0M
2021-01-19 41.50 41.50 41.09 41.50 0.0M
2021-01-15 40.66 41.10 40.05 40.85 0.0M
2021-01-14 39.78 41.16 39.78 41.16 0.0M
2021-01-13 39.80 40.01 39.71 39.78 0.0M
2021-01-12 40.12 41.00 40.12 40.98 0.0M
2021-01-11 40.11 40.36 39.77 40.36 0.0M
2021-01-08 40.83 41.00 40.02 40.35 0.0M
2021-01-07 40.61 41.35 40.50 40.98 0.0M
2021-01-06 37.90 40.64 37.90 40.62 0.0M
2021-01-05 37.04 38.28 37.03 37.60 0.0M
2021-01-04 38.34 38.58 36.72 36.75 0.0M