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
2023-12-29 52.34 53.11 52.32 52.98 0.0M
2023-12-28 51.91 52.54 51.77 52.15 0.0M
2023-12-27 52.00 52.42 51.71 51.91 0.0M
2023-12-26 50.61 52.09 50.61 51.86 0.0M
2023-12-22 50.63 50.77 50.24 50.74 0.0M
2023-12-21 50.20 50.20 49.28 49.87 0.0M
2023-12-20 50.78 51.72 49.55 49.68 0.1M
2023-12-19 46.65 47.75 46.65 47.55 0.0M
2023-12-18 46.70 46.99 46.24 46.51 0.0M
2023-12-15 47.00 47.00 46.41 46.81 0.1M
2023-12-14 45.75 47.58 45.44 47.17 0.1M
2023-12-13 45.35 46.93 45.06 45.73 0.1M
2023-12-12 45.48 45.95 45.16 45.51 0.0M
2023-12-11 45.43 46.07 45.00 45.71 0.0M
2023-12-08 44.99 45.10 44.51 45.04 0.0M
2023-12-07 44.31 44.60 44.05 44.60 0.0M
2023-12-06 45.11 45.11 44.22 44.59 0.0M
2023-12-05 44.59 45.06 43.47 43.81 0.0M
2023-12-04 44.00 45.30 44.00 45.00 0.0M
2023-12-01 43.58 45.09 43.40 44.91 0.0M
2023-11-30 43.36 43.88 43.28 43.61 0.0M
2023-11-29 43.29 43.60 43.23 43.37 0.0M
2023-11-28 43.12 43.63 42.54 42.54 0.0M
2023-11-27 43.37 43.99 43.30 43.41 0.0M
2023-11-24 43.03 44.04 43.03 44.04 0.0M
2023-11-22 43.19 43.43 42.95 43.29 0.0M
2023-11-21 43.01 43.11 42.92 42.96 0.0M
2023-11-20 43.37 44.09 43.37 43.83 0.0M
2023-11-17 44.27 44.27 43.54 43.68 0.0M
2023-11-16 44.05 44.05 43.50 44.01 0.0M
2023-11-15 45.02 45.32 44.40 44.41 0.0M
2023-11-14 43.96 44.75 43.89 44.74 0.0M
2023-11-13 42.36 42.70 42.10 42.11 0.0M
2023-11-10 41.80 42.74 41.80 42.66 0.0M
2023-11-09 41.33 42.13 41.33 41.53 0.0M
2023-11-08 40.89 41.83 40.89 41.40 0.0M
2023-11-07 42.12 42.32 41.81 42.01 0.0M
2023-11-06 42.49 42.80 42.41 42.54 0.0M
2023-11-03 41.78 42.94 41.78 42.82 0.0M
2023-11-02 41.40 41.84 41.25 41.70 0.0M
2023-11-01 40.12 41.42 40.05 41.12 0.0M
2023-10-31 40.12 40.89 40.03 40.44 0.0M
2023-10-30 40.57 40.85 40.18 40.48 0.0M
2023-10-27 40.28 40.71 39.81 40.07 0.0M
2023-10-26 40.64 40.95 39.89 39.90 0.0M
2023-10-25 43.28 43.28 40.17 40.30 0.0M
2023-10-24 44.88 44.88 44.05 44.37 0.0M
2023-10-23 44.88 44.88 44.30 44.30 0.0M
2023-10-20 45.73 45.73 44.82 44.89 0.0M
2023-10-19 46.39 46.39 45.39 45.43 0.0M
2023-10-18 46.52 46.59 46.11 46.40 0.0M
2023-10-17 45.74 47.12 45.74 46.76 0.0M
2023-10-16 46.14 46.63 45.50 45.75 0.0M
2023-10-13 46.35 46.35 45.62 45.66 0.0M
2023-10-12 46.46 46.48 45.73 46.34 0.0M
2023-10-11 46.71 46.90 46.71 46.80 0.0M
2023-10-10 46.24 47.00 46.24 46.47 0.0M
2023-10-09 45.44 46.53 45.44 46.39 0.0M
2023-10-06 44.65 45.48 44.39 45.32 0.0M
2023-10-05 45.34 45.36 44.86 44.86 0.0M
2023-10-04 44.69 45.52 44.62 45.31 0.0M
2023-10-03 44.90 45.36 44.54 44.63 0.0M
2023-10-02 45.03 45.45 44.96 45.30 0.0M
2023-09-29 46.33 46.33 45.21 45.29 0.0M
2023-09-28 46.21 46.96 46.21 46.53 0.0M
2023-09-27 44.39 46.56 44.39 45.89 0.0M
2023-09-26 45.59 45.67 44.80 44.94 0.0M
2023-09-25 45.01 45.66 45.01 45.32 0.0M
2023-09-22 44.84 45.04 44.54 44.61 0.0M
2023-09-21 44.24 44.62 44.17 44.44 0.0M
2023-09-20 44.77 45.09 44.30 44.30 0.0M
2023-09-19 44.58 44.59 44.25 44.28 0.0M
2023-09-18 44.21 44.68 44.21 44.46 0.0M
2023-09-15 44.91 45.22 44.09 44.31 0.2M
2023-09-14 43.98 44.95 43.95 44.95 0.0M
2023-09-13 43.35 43.59 43.25 43.58 0.0M
2023-09-12 43.46 43.79 43.37 43.48 0.0M
2023-09-11 43.14 43.55 43.13 43.32 0.0M
2023-09-08 42.73 43.26 42.60 43.08 0.0M
2023-09-07 42.98 43.09 42.54 42.96 0.0M
2023-09-06 44.12 44.12 43.19 43.22 0.0M
2023-09-05 46.25 46.25 43.74 43.78 0.1M
2023-09-01 45.97 46.63 45.97 46.51 0.0M
2023-08-31 45.70 46.22 45.67 45.97 0.0M
2023-08-30 45.10 45.93 45.06 45.90 0.0M
2023-08-29 45.37 46.06 44.81 45.08 0.0M
2023-08-28 68.84 69.39 68.74 68.74 0.0M
2023-08-25 69.69 69.69 68.28 68.28 0.0M
2023-08-24 68.67 69.72 68.67 69.01 0.0M
2023-08-23 68.74 69.15 68.28 69.08 0.0M
2023-08-22 67.22 68.77 67.22 68.35 0.0M
2023-08-21 66.65 67.94 65.85 67.54 0.0M
2023-08-18 65.00 66.15 65.00 65.99 0.0M
2023-08-17 66.77 66.77 65.26 65.27 0.0M
2023-08-16 66.95 67.39 65.96 66.17 0.0M
2023-08-15 67.27 67.27 66.30 66.59 0.0M
2023-08-14 67.71 67.78 67.19 67.27 0.0M
2023-08-11 68.10 68.21 67.61 67.77 0.0M
2023-08-10 67.55 67.73 66.92 67.26 0.0M
2023-08-09 67.46 67.83 66.87 67.20 0.0M
2023-08-08 67.97 68.71 67.97 68.14 0.0M
2023-08-07 68.90 69.44 68.90 69.19 0.0M
2023-08-04 68.70 69.46 68.38 68.38 0.0M
2023-08-03 69.47 69.47 69.02 69.15 0.0M
2023-08-02 68.83 69.70 68.83 69.46 0.0M
2023-08-01 69.47 69.78 69.42 69.52 0.0M
2023-07-31 67.82 69.08 67.82 68.71 0.0M
2023-07-28 68.90 68.90 68.12 68.35 0.0M
2023-07-27 69.54 70.26 68.13 68.18 0.0M
2023-07-26 75.05 75.08 70.55 70.64 0.0M
2023-07-25 70.44 70.60 70.44 70.58 0.0M
2023-07-24 69.82 70.60 69.80 70.11 0.0M
2023-07-21 70.98 70.98 69.81 69.81 0.0M
2023-07-20 69.92 71.09 69.91 70.41 0.0M
2023-07-19 68.81 70.00 68.80 70.00 0.0M
2023-07-18 68.99 69.78 68.90 69.21 0.0M
2023-07-17 68.95 69.98 68.95 68.97 0.0M
2023-07-14 67.17 69.16 66.82 69.11 0.0M
2023-07-13 67.51 68.11 67.37 67.75 0.0M
2023-07-12 68.10 68.21 67.54 67.70 0.0M
2023-07-11 66.93 67.87 66.93 67.87 0.0M
2023-07-10 67.00 67.15 66.73 66.73 0.0M
2023-07-07 66.41 66.61 65.92 65.92 0.0M
2023-07-06 65.52 66.14 64.90 65.55 0.0M
2023-07-05 67.27 67.35 66.80 66.85 0.0M
2023-07-03 67.45 68.24 67.45 68.03 0.0M
2023-06-30 68.62 68.62 67.79 68.06 0.0M
2023-06-29 67.82 68.89 67.82 68.03 0.0M
2023-06-28 67.69 68.03 67.48 67.80 0.0M
2023-06-27 68.02 68.18 67.79 67.99 0.0M
2023-06-26 66.18 67.42 66.18 66.67 0.0M
2023-06-23 65.28 66.61 65.28 66.26 0.1M
2023-06-22 65.78 66.36 65.46 66.36 0.0M
2023-06-21 65.57 66.50 65.55 65.82 0.0M
2023-06-20 66.46 66.56 65.68 65.97 0.0M
2023-06-16 67.00 67.32 66.04 66.36 0.0M
2023-06-15 66.00 67.00 65.97 66.83 0.0M
2023-06-14 67.00 68.20 65.98 66.21 0.0M
2023-06-13 65.05 67.32 65.05 67.24 0.0M
2023-06-12 65.36 65.36 64.53 64.53 0.0M
2023-06-09 65.07 65.36 63.82 64.86 0.0M
2023-06-08 65.50 65.50 64.16 64.55 0.0M
2023-06-07 62.59 65.34 62.59 65.18 0.0M
2023-06-06 60.42 63.39 60.42 62.22 0.0M
2023-06-05 60.51 60.51 59.51 59.95 0.0M
2023-06-02 58.13 61.87 58.13 60.96 0.0M
2023-06-01 58.32 58.96 58.04 58.04 0.0M
2023-05-31 58.27 58.99 57.38 58.19 0.0M
2023-05-30 59.65 59.93 58.72 58.74 0.0M
2023-05-26 59.50 59.69 58.62 59.55 0.0M
2023-05-25 57.92 58.46 57.05 58.46 0.0M
2023-05-24 57.85 58.83 57.85 58.10 0.0M
2023-05-23 58.45 59.60 58.45 58.93 0.0M
2023-05-22 57.33 58.61 57.33 58.57 0.0M
2023-05-19 59.00 59.00 57.39 57.44 0.0M
2023-05-18 58.52 59.04 58.39 58.86 0.0M
2023-05-17 57.52 58.51 57.52 58.51 0.0M
2023-05-16 57.40 58.13 56.82 56.82 0.0M
2023-05-15 57.48 57.95 57.40 57.40 0.0M
2023-05-12 57.51 57.51 57.20 57.36 0.0M
2023-05-11 57.11 57.11 56.49 56.49 0.0M
2023-05-10 57.28 57.71 57.00 57.44 0.0M
2023-05-09 55.66 56.96 55.66 56.59 0.0M
2023-05-08 57.08 57.08 55.96 56.10 0.0M
2023-05-05 55.95 56.84 55.59 56.84 0.0M
2023-05-04 56.75 56.75 54.85 55.28 0.0M
2023-05-03 57.00 57.31 56.59 56.59 0.0M
2023-05-02 57.26 57.72 56.34 56.93 0.0M
2023-05-01 57.40 59.37 57.40 57.75 0.0M
2023-04-28 58.43 58.64 58.33 58.58 0.0M
2023-04-27 56.59 58.00 56.59 58.00 0.0M
2023-04-26 54.96 57.08 54.96 57.06 0.0M
2023-04-25 58.74 59.29 58.74 59.15 0.0M
2023-04-24 59.88 59.88 59.51 59.51 0.0M
2023-04-21 60.24 60.24 58.99 59.22 0.0M
2023-04-20 60.18 60.37 59.91 60.30 0.0M
2023-04-19 58.75 60.10 58.75 59.92 0.0M
2023-04-18 59.41 59.78 59.00 59.23 0.0M
2023-04-17 59.60 59.63 58.87 59.44 0.0M
2023-04-14 60.26 60.51 59.15 59.89 0.0M
2023-04-13 60.96 60.96 60.08 60.08 0.0M
2023-04-12 60.67 61.29 60.60 61.00 0.0M
2023-04-11 59.22 60.32 59.22 59.97 0.0M
2023-04-10 59.07 59.41 58.82 58.82 0.0M
2023-04-06 58.20 58.35 58.10 58.31 0.0M
2023-04-05 58.40 58.74 58.22 58.61 0.0M
2023-04-04 59.27 59.50 58.89 59.50 0.0M
2023-04-03 59.47 60.59 59.47 60.59 0.0M
2023-03-31 59.62 60.16 59.62 59.89 0.0M
2023-03-30 60.01 60.01 59.54 59.58 0.0M
2023-03-29 59.20 59.50 58.95 59.50 0.0M
2023-03-28 58.58 58.67 58.25 58.26 0.0M
2023-03-27 57.30 58.49 57.30 58.08 0.0M
2023-03-24 57.68 57.75 57.20 57.40 0.0M
2023-03-23 57.85 58.02 56.48 56.90 0.0M
2023-03-22 57.83 58.19 57.09 57.14 0.0M
2023-03-21 57.83 58.82 57.83 58.02 0.0M
2023-03-20 55.12 57.93 55.12 57.44 0.0M
2023-03-17 55.87 57.11 55.34 56.45 0.1M
2023-03-16 54.83 56.69 54.83 56.16 0.0M
2023-03-15 55.83 55.91 54.87 55.55 0.0M
2023-03-14 56.39 57.46 56.12 57.02 0.0M
2023-03-13 57.00 57.00 54.68 55.04 0.0M
2023-03-10 56.32 57.80 56.32 57.39 0.0M
2023-03-09 58.40 58.40 57.20 57.48 0.0M
2023-03-08 58.94 59.28 57.47 57.86 0.0M
2023-03-07 59.07 59.37 58.72 59.01 0.0M
2023-03-06 60.34 60.34 59.23 59.62 0.0M
2023-03-03 61.46 61.53 60.74 60.76 0.0M
2023-03-02 60.27 61.12 60.27 60.98 0.0M
2023-03-01 59.98 60.94 59.88 60.40 0.0M
2023-02-28 59.80 60.70 59.10 59.98 0.0M
2023-02-27 60.10 60.49 59.34 59.80 0.0M
2023-02-24 59.36 59.37 58.05 59.20 0.0M
2023-02-23 59.71 60.15 59.31 60.15 0.0M
2023-02-22 59.73 60.12 59.48 59.48 0.0M
2023-02-21 61.93 61.93 59.50 59.70 0.0M
2023-02-17 65.49 65.49 62.36 62.72 0.0M
2023-02-16 62.27 65.60 62.27 64.90 0.0M
2023-02-15 60.81 61.76 60.25 61.15 0.0M
2023-02-14 61.38 61.88 60.86 60.86 0.0M
2023-02-13 59.75 61.73 59.75 61.73 0.0M
2023-02-10 58.96 60.05 58.96 60.05 0.0M
2023-02-09 59.50 60.72 59.40 60.00 0.0M
2023-02-08 59.69 59.69 59.11 59.48 0.0M
2023-02-07 60.46 60.75 59.27 60.75 0.0M
2023-02-06 61.56 61.57 60.32 60.51 0.0M
2023-02-03 61.42 61.94 61.10 61.56 0.0M
2023-02-02 60.45 62.02 60.45 61.89 0.0M
2023-02-01 56.58 60.79 56.58 59.93 0.0M
2023-01-31 56.78 58.53 56.78 58.17 0.0M
2023-01-30 57.13 57.13 56.07 56.07 0.0M
2023-01-27 56.85 57.04 56.50 56.78 0.0M
2023-01-26 56.07 57.23 56.07 57.15 0.0M
2023-01-25 56.20 56.20 55.75 56.13 0.0M
2023-01-24 55.19 55.98 54.68 55.98 0.0M
2023-01-23 54.85 55.22 54.57 54.99 0.0M
2023-01-20 54.06 55.09 53.86 55.06 0.0M
2023-01-19 54.31 54.35 53.15 53.64 0.0M
2023-01-18 54.77 55.06 54.19 54.19 0.0M
2023-01-17 56.16 56.16 54.56 54.88 0.0M
2023-01-13 56.34 56.34 55.22 55.58 0.0M
2023-01-12 55.27 55.75 55.04 55.49 0.0M
2023-01-11 55.83 56.16 55.04 55.04 0.0M
2023-01-10 54.95 56.12 54.95 55.32 0.0M
2023-01-09 55.90 56.01 54.95 54.98 0.0M
2023-01-06 55.81 56.21 55.56 56.01 0.0M
2023-01-05 54.77 54.82 54.46 54.46 0.0M
2023-01-04 55.76 56.28 55.04 55.33 0.0M
2023-01-03 56.46 56.46 54.91 55.13 0.0M