沃茨水工业

WTS
🏛️ 美国 →
276.36
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
09:39 277.44 277.44 277.44 277.44 1.2K
09:43 277.32 277.32 277.32 277.32 0.4K
09:46 277.62 277.62 277.62 277.62 0.3K
09:50 277.57 277.57 277.57 277.57 0.4K
09:52 278.11 278.11 278.11 278.11 2.6K
10:31 277.06 277.06 277.06 277.06 2.2K
11:00 278.20 278.20 278.20 278.20 1.3K
11:15 277.67 277.67 277.67 277.67 0.7K
11:23 278.88 278.88 278.88 278.88 0.3K
11:24 278.94 278.94 278.94 278.94 0.8K
11:41 279.41 279.41 279.41 279.40 0.7K
11:53 279.26 279.26 279.26 279.26 0.2K
11:54 278.66 278.66 278.66 278.66 1.1K
11:56 278.56 278.56 278.56 278.56 0.5K
12:00 278.34 278.34 278.34 278.33 1.0K
12:10 278.05 278.05 278.05 278.05 0.7K
12:21 278.25 278.25 278.25 278.25 1.0K
12:28 278.21 278.21 278.21 278.21 0.3K
12:29 278.56 278.56 278.56 278.56 0.5K
12:30 278.95 278.95 278.95 278.95 0.5K
12:31 278.73 278.73 278.73 278.73 1.0K
12:33 278.21 278.21 278.21 278.21 0.5K
12:34 279.07 279.07 279.07 279.07 0.8K
12:40 277.93 278.01 277.93 278.01 0.2K
12:41 277.72 277.72 277.72 277.72 1.9K
13:09 277.21 277.21 277.21 277.21 4.0K
13:58 277.01 277.01 277.01 277.01 0.5K
14:06 276.85 276.85 276.85 276.85 0.7K
14:14 276.76 276.76 276.76 276.76 0.7K
14:18 277.02 277.02 277.02 277.02 3.1K
14:45 277.28 277.28 277.28 277.28 1.5K
14:51 277.63 277.63 277.63 277.62 0.2K
14:52 277.31 277.31 277.31 277.31 0.8K
14:55 277.58 277.60 277.58 277.60 0.7K
14:59 277.58 277.58 277.58 277.58 4.7K
15:30 277.73 277.73 277.73 277.73 0.8K
15:35 277.79 277.79 277.79 277.79 2.1K
15:45 277.62 277.62 277.62 277.62 2.2K
15:48 277.94 277.94 277.94 277.94 2.7K
15:51 278.36 278.36 278.07 278.07 1.0K
15:54 278.25 278.25 278.25 278.25 0.7K
15:55 278.13 278.13 277.95 277.95 4.0K
15:57 278.62 278.62 278.54 278.54 5.2K
15:59 278.27 278.41 278.27 278.41 21.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 279.00 279.06 275.12 276.36 0.1M
2025-09-26 275.97 279.40 275.97 278.41 0.1M
2025-09-25 274.88 276.43 273.86 274.86 0.1M
2025-09-24 279.72 280.97 275.01 275.55 0.3M
2025-09-23 279.98 283.60 278.30 279.44 0.1M
2025-09-22 282.13 282.43 278.63 280.08 0.1M
2025-09-19 285.83 285.83 280.59 280.94 0.5M
2025-09-18 281.12 287.16 281.12 285.86 0.2M
2025-09-17 282.09 287.89 279.08 280.12 0.2M
2025-09-16 281.14 283.88 278.96 281.27 0.1M
2025-09-15 281.82 283.75 280.72 281.81 0.1M
2025-09-12 282.45 285.01 280.17 281.44 0.1M
2025-09-11 278.70 284.34 278.28 283.73 0.1M
2025-09-10 276.27 279.54 276.27 278.47 0.2M
2025-09-09 282.24 282.66 275.26 276.13 0.1M
2025-09-08 280.67 284.23 279.00 283.72 0.1M
2025-09-05 281.20 282.69 275.38 280.31 0.2M
2025-09-04 275.60 279.71 275.46 279.71 0.2M
2025-09-03 277.31 279.83 273.64 275.72 0.1M
2025-09-02 273.39 278.59 273.39 277.74 0.2M
2025-08-29 282.78 282.78 275.02 276.90 0.3M
2025-08-28 285.09 285.09 279.41 282.70 0.2M
2025-08-27 281.90 285.90 281.90 284.36 0.2M
2025-08-26 280.85 284.00 280.24 283.05 0.2M
2025-08-25 279.23 281.67 277.99 281.02 0.2M
2025-08-22 273.94 281.60 272.13 280.57 0.2M
2025-08-21 274.92 276.23 270.90 271.20 0.2M
2025-08-20 277.79 278.80 275.69 276.26 0.2M
2025-08-19 275.50 279.16 274.88 278.20 0.1M
2025-08-18 271.00 274.50 271.00 274.41 0.1M
2025-08-15 275.64 275.97 270.33 270.95 0.2M
2025-08-14 276.49 276.76 271.67 274.42 0.2M
2025-08-13 274.61 278.20 270.08 277.27 0.2M
2025-08-12 269.85 273.79 267.79 272.75 0.2M
2025-08-11 263.50 267.44 262.41 266.98 0.2M
2025-08-08 262.91 269.66 261.15 262.24 0.3M
2025-08-07 264.16 269.10 251.17 260.68 0.5M
2025-08-06 263.98 266.53 258.45 263.73 0.7M
2025-08-05 262.76 265.46 260.22 263.74 0.2M
2025-08-04 259.98 262.41 259.65 261.65 0.2M
2025-08-01 260.02 261.66 255.15 259.02 0.3M
2025-07-31 259.29 263.07 259.23 262.32 0.3M
2025-07-30 252.93 261.96 251.83 260.91 0.5M
2025-07-29 254.45 254.45 251.22 252.49 0.1M
2025-07-28 254.00 254.00 250.83 252.20 0.2M
2025-07-25 253.13 253.19 250.63 252.78 0.1M
2025-07-24 249.83 252.32 249.06 251.97 0.1M
2025-07-23 251.58 252.00 249.91 251.30 0.1M
2025-07-22 247.63 251.60 246.55 249.84 0.1M
2025-07-21 253.00 253.00 248.21 248.68 0.1M
2025-07-18 252.09 252.61 248.49 251.14 0.2M
2025-07-17 247.21 252.26 247.21 251.52 0.3M
2025-07-16 247.25 248.00 242.77 247.02 0.2M
2025-07-15 253.27 253.27 247.29 247.75 0.3M
2025-07-14 253.86 255.44 250.76 252.69 0.2M
2025-07-11 256.46 257.99 253.69 254.64 0.2M
2025-07-10 256.30 260.93 256.30 258.16 0.1M
2025-07-09 255.57 257.16 253.06 256.57 0.2M
2025-07-08 249.96 257.40 249.96 254.47 0.2M
2025-07-07 253.79 255.71 248.98 249.96 0.2M
2025-07-03 253.99 255.29 253.09 255.29 0.1M
2025-07-02 250.60 253.42 248.48 252.69 0.2M
2025-07-01 244.77 254.14 244.05 250.81 0.2M
2025-06-30 247.00 247.18 244.72 245.89 0.2M
2025-06-27 248.16 249.51 245.17 245.95 0.3M
2025-06-26 244.68 247.26 243.00 247.22 0.1M
2025-06-25 246.69 246.69 242.38 244.03 0.2M
2025-06-24 246.19 247.94 245.14 246.14 0.1M
2025-06-23 239.58 245.54 238.58 245.12 0.1M
2025-06-20 243.18 244.04 239.11 240.01 0.4M
2025-06-18 240.49 245.82 240.36 241.05 0.2M
2025-06-17 239.63 241.41 238.84 240.52 0.2M
2025-06-16 241.46 242.97 238.47 241.22 0.1M
2025-06-13 238.91 241.89 237.72 238.84 0.2M
2025-06-12 242.51 245.28 241.09 241.85 0.3M
2025-06-11 245.00 247.53 243.30 244.80 0.2M
2025-06-10 245.50 247.32 244.11 245.28 0.2M
2025-06-09 245.50 247.40 243.79 245.25 0.1M
2025-06-06 245.00 247.20 242.80 244.65 0.1M
2025-06-05 239.83 242.27 237.92 240.79 0.2M
2025-06-04 239.88 241.37 238.59 239.45 0.2M
2025-06-03 238.31 243.07 238.31 240.87 0.2M
2025-06-02 240.27 240.27 237.15 239.29 0.2M
2025-05-30 241.02 243.09 240.32 242.12 0.2M
2025-05-29 243.76 243.76 240.57 242.59 0.1M
2025-05-28 243.82 244.00 240.81 241.15 0.2M
2025-05-27 240.52 244.32 239.02 244.22 0.1M
2025-05-23 235.14 237.33 235.14 237.29 0.2M
2025-05-22 237.61 240.23 236.01 239.02 0.1M
2025-05-21 240.35 241.10 236.96 238.02 0.2M
2025-05-20 245.23 247.10 242.17 243.83 0.2M
2025-05-19 241.08 247.93 240.72 246.46 0.2M
2025-05-16 239.98 244.35 239.44 244.11 0.2M
2025-05-15 239.73 241.62 239.73 241.11 0.2M
2025-05-14 241.62 243.00 239.96 240.19 0.3M
2025-05-13 248.07 248.17 243.01 243.38 0.3M
2025-05-12 244.67 247.47 236.00 245.88 0.3M
2025-05-09 234.91 236.50 230.47 236.50 0.3M
2025-05-08 223.01 237.09 221.04 235.00 0.6M
2025-05-07 212.85 213.48 209.85 211.58 0.2M
2025-05-06 212.28 213.60 210.96 211.84 0.2M
2025-05-05 213.53 215.53 212.92 213.67 0.1M
2025-05-02 213.43 215.69 212.32 214.92 0.1M
2025-05-01 208.22 212.23 206.74 210.52 0.2M
2025-04-30 205.59 208.44 201.21 207.75 0.2M
2025-04-29 205.63 208.19 202.82 206.84 0.1M
2025-04-28 205.46 209.37 204.23 206.26 0.2M
2025-04-25 208.40 210.15 205.01 206.84 0.1M
2025-04-24 204.40 210.60 204.40 209.53 0.3M
2025-04-23 208.25 211.60 203.44 204.60 0.2M
2025-04-22 195.97 205.40 195.68 204.19 0.3M
2025-04-21 194.87 195.79 191.20 193.26 0.1M
2025-04-17 197.94 198.92 195.12 197.04 0.2M
2025-04-16 199.28 201.38 195.93 197.44 0.3M
2025-04-15 196.24 199.68 195.44 198.29 0.2M
2025-04-14 197.57 197.57 193.14 195.61 0.2M
2025-04-11 191.16 195.08 189.29 193.71 0.2M
2025-04-10 190.55 192.43 184.21 189.58 0.2M
2025-04-09 178.56 198.92 177.59 195.22 0.3M
2025-04-08 187.73 189.34 178.04 180.40 0.2M
2025-04-07 181.60 194.60 179.64 182.92 0.2M
2025-04-04 191.01 191.47 184.05 187.48 0.2M
2025-04-03 202.78 202.78 194.51 195.44 0.2M
2025-04-02 203.62 208.86 203.62 208.50 0.2M
2025-04-01 202.88 206.69 202.57 206.15 0.2M
2025-03-31 202.00 205.16 202.00 203.92 0.2M
2025-03-28 209.10 210.50 203.70 203.98 0.2M
2025-03-27 213.09 213.09 208.78 209.34 0.2M
2025-03-26 212.24 214.61 210.74 212.30 0.1M
2025-03-25 212.82 213.64 209.88 211.40 0.2M
2025-03-24 209.25 212.84 209.03 212.50 0.2M
2025-03-21 207.80 209.19 205.32 206.95 1.0M
2025-03-20 204.86 213.33 204.86 210.30 0.3M
2025-03-19 212.45 214.47 210.57 213.12 0.2M
2025-03-18 212.79 214.67 211.82 211.92 0.2M
2025-03-17 210.56 217.04 210.56 213.98 0.2M
2025-03-14 208.73 211.35 206.77 211.00 0.1M
2025-03-13 208.00 208.65 204.64 206.39 0.1M
2025-03-12 210.32 210.83 207.67 209.06 0.2M
2025-03-11 214.32 214.94 209.05 209.05 0.2M
2025-03-10 213.98 217.60 212.46 214.03 0.2M
2025-03-07 211.04 215.30 209.78 215.05 0.1M
2025-03-06 208.19 212.67 206.29 211.67 0.2M
2025-03-05 204.59 209.74 204.59 209.20 0.2M
2025-03-04 207.52 208.59 204.40 204.60 0.2M
2025-03-03 215.21 215.86 209.21 209.77 0.2M
2025-02-28 212.16 214.81 211.16 214.58 0.2M
2025-02-27 212.18 214.60 211.22 212.28 0.1M
2025-02-26 214.65 216.16 212.96 213.30 0.1M
2025-02-25 214.46 216.91 214.21 215.35 0.2M
2025-02-24 215.48 215.80 212.67 212.82 0.2M
2025-02-21 221.26 221.26 214.05 214.96 0.2M
2025-02-20 218.84 220.46 216.99 219.50 0.2M
2025-02-19 216.01 220.00 216.01 218.52 0.1M
2025-02-18 214.19 218.69 214.19 218.23 0.2M
2025-02-14 220.24 222.22 213.72 213.87 0.2M
2025-02-13 222.00 222.14 218.61 220.07 0.2M
2025-02-12 220.06 222.10 216.47 221.07 0.3M
2025-02-11 213.43 232.60 213.43 224.67 0.4M
2025-02-10 205.30 209.35 203.99 208.75 0.2M
2025-02-07 206.62 207.41 202.30 205.05 0.3M
2025-02-06 207.50 207.50 204.98 207.12 0.3M
2025-02-05 205.87 207.46 203.38 205.81 0.2M
2025-02-04 205.17 207.27 204.98 205.76 0.2M
2025-02-03 203.50 207.46 198.85 205.47 0.5M
2025-01-31 206.71 209.60 204.98 206.78 0.3M
2025-01-30 208.60 209.67 205.87 207.27 0.2M
2025-01-29 210.99 212.43 206.51 207.58 0.2M
2025-01-28 210.48 211.93 209.25 211.21 0.1M
2025-01-27 210.51 212.59 209.15 211.20 0.1M
2025-01-24 210.28 210.67 209.26 210.56 0.1M
2025-01-23 210.83 211.81 209.24 211.54 0.2M
2025-01-22 211.12 211.68 208.67 211.07 0.1M
2025-01-21 208.40 213.70 207.57 212.99 0.1M
2025-01-17 208.85 209.46 206.03 207.45 0.1M
2025-01-16 205.06 207.81 203.66 207.33 0.1M
2025-01-15 207.00 207.99 202.87 204.58 0.1M
2025-01-14 200.44 202.90 199.69 202.72 0.1M
2025-01-13 193.79 199.78 193.79 199.26 0.1M
2025-01-10 196.94 197.28 194.59 195.28 0.1M
2025-01-08 198.61 201.93 196.94 201.66 0.1M
2025-01-07 201.86 203.26 198.62 200.07 0.1M
2025-01-06 203.00 204.23 201.01 201.99 0.1M
2025-01-03 200.23 203.83 199.53 203.18 0.1M
2025-01-02 203.75 205.68 199.77 200.58 0.1M