沃茨水工业

WTS
🏛️ 美国 →
279.28
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
2024-12-31 203.64 204.44 202.36 203.30 0.1M
2024-12-30 203.63 203.68 200.29 202.90 0.1M
2024-12-27 205.16 206.63 201.90 203.72 0.1M
2024-12-26 203.50 207.14 203.37 206.87 0.1M
2024-12-24 203.45 205.07 202.57 204.81 0.1M
2024-12-23 201.49 204.44 200.86 203.69 0.2M
2024-12-20 202.13 206.69 201.32 202.02 0.7M
2024-12-19 206.48 207.59 203.22 203.42 0.2M
2024-12-18 215.07 216.32 204.78 205.58 0.2M
2024-12-17 217.32 220.29 214.71 214.76 0.3M
2024-12-16 218.00 220.06 216.66 218.67 0.1M
2024-12-13 218.93 219.20 217.28 217.91 0.1M
2024-12-12 221.02 221.14 218.64 220.36 0.2M
2024-12-11 221.70 222.70 220.42 221.46 0.2M
2024-12-10 218.00 221.05 213.88 219.84 0.1M
2024-12-09 216.88 218.88 215.89 217.82 0.1M
2024-12-06 216.59 216.59 214.64 215.17 0.1M
2024-12-05 215.46 217.36 213.52 215.44 0.1M
2024-12-04 213.33 216.42 213.22 216.20 0.1M
2024-12-03 213.69 214.51 211.52 213.90 0.1M
2024-12-02 215.93 216.98 212.35 214.92 0.1M
2024-11-29 215.97 217.43 215.00 215.79 0.1M
2024-11-27 214.17 218.05 214.17 215.09 0.2M
2024-11-26 217.21 217.84 214.33 214.86 0.1M
2024-11-25 217.32 221.19 217.02 218.46 0.2M
2024-11-22 211.41 215.55 210.41 215.17 0.2M
2024-11-21 208.25 212.39 207.79 210.80 0.1M
2024-11-20 207.67 207.67 204.52 206.56 0.1M
2024-11-19 208.75 209.22 206.07 207.70 0.1M
2024-11-18 212.02 213.66 211.01 211.17 0.1M
2024-11-15 212.71 213.00 210.08 211.02 0.1M
2024-11-14 210.19 212.38 209.55 211.96 0.1M
2024-11-13 207.22 212.22 206.89 210.16 0.2M
2024-11-12 210.18 210.20 205.97 206.73 0.1M
2024-11-11 210.83 213.23 209.10 211.98 0.1M
2024-11-08 206.02 209.70 206.02 208.45 0.1M
2024-11-07 211.63 211.63 206.16 207.24 0.2M
2024-11-06 209.42 215.79 209.42 212.17 0.4M
2024-11-05 194.48 200.32 194.48 199.87 0.1M
2024-11-04 195.03 197.86 193.37 195.66 0.1M
2024-11-01 191.75 194.69 191.75 193.68 0.1M
2024-10-31 196.55 199.50 189.05 190.59 0.2M
2024-10-30 198.25 200.48 197.14 197.74 0.1M
2024-10-29 195.80 198.27 194.84 197.76 0.1M
2024-10-28 197.91 200.45 197.21 197.21 0.1M
2024-10-25 200.53 200.53 196.08 197.04 0.1M
2024-10-24 200.41 201.58 198.42 198.89 0.1M
2024-10-23 200.40 201.00 198.79 200.41 0.1M
2024-10-22 202.64 203.44 200.66 200.71 0.1M
2024-10-21 206.26 206.42 202.86 203.65 0.1M
2024-10-18 209.21 209.21 205.38 205.90 0.1M
2024-10-17 207.61 208.78 206.12 207.57 0.2M
2024-10-16 209.21 211.04 208.11 208.16 0.1M
2024-10-15 206.72 208.19 205.62 207.20 0.2M
2024-10-14 206.94 207.80 205.60 206.69 0.1M
2024-10-11 203.92 208.19 203.92 207.36 0.1M
2024-10-10 205.23 206.04 203.82 204.39 0.1M
2024-10-09 204.51 208.35 204.03 207.40 0.2M
2024-10-08 204.94 205.96 203.27 203.61 0.1M
2024-10-07 203.52 205.31 202.06 204.32 0.1M
2024-10-04 206.86 206.86 203.46 204.95 0.1M
2024-10-03 204.33 205.72 203.07 203.66 0.1M
2024-10-02 205.00 206.60 204.17 205.92 0.1M
2024-10-01 207.12 207.70 204.10 206.03 0.1M
2024-09-30 206.71 207.82 204.83 207.19 0.1M
2024-09-27 209.54 210.98 207.05 207.51 0.1M
2024-09-26 208.27 210.30 207.50 207.88 0.1M
2024-09-25 207.22 207.22 203.86 205.75 0.1M
2024-09-24 206.79 207.66 204.79 206.93 0.1M
2024-09-23 206.63 206.87 203.55 206.16 0.1M
2024-09-20 208.94 208.94 203.92 205.04 0.5M
2024-09-19 204.85 207.49 201.83 206.80 0.2M
2024-09-18 199.72 204.05 198.68 200.05 0.2M
2024-09-17 196.85 199.53 194.66 198.91 0.1M
2024-09-16 195.46 196.43 194.17 195.14 0.1M
2024-09-13 195.15 196.96 193.41 194.51 0.1M
2024-09-12 191.75 192.76 190.34 192.44 0.1M
2024-09-11 191.52 191.52 186.86 191.03 0.1M
2024-09-10 191.44 191.96 189.88 191.70 0.1M
2024-09-09 189.30 191.50 189.21 190.94 0.1M
2024-09-06 189.49 191.66 187.20 189.06 0.2M
2024-09-05 192.75 192.75 188.79 190.20 0.2M
2024-09-04 192.55 193.44 191.72 192.25 0.2M
2024-09-03 194.80 197.46 192.32 193.44 0.4M
2024-08-30 195.13 196.75 194.01 196.70 0.1M
2024-08-29 195.29 195.29 193.01 194.50 0.2M
2024-08-28 192.22 193.56 191.31 193.48 0.2M
2024-08-27 191.87 193.11 189.90 192.05 0.2M
2024-08-26 193.00 193.99 190.95 192.74 0.1M
2024-08-23 187.98 192.68 187.26 191.07 0.2M
2024-08-22 185.84 187.85 184.18 186.61 0.2M
2024-08-21 186.67 186.67 184.59 185.86 0.1M
2024-08-20 186.55 188.62 183.20 185.36 0.2M
2024-08-19 186.46 187.52 185.00 187.01 0.1M
2024-08-16 185.26 186.15 184.85 185.67 0.1M
2024-08-15 185.69 186.37 183.44 185.50 0.1M
2024-08-14 182.98 182.98 179.87 181.96 0.1M
2024-08-13 180.21 182.56 179.02 182.30 0.1M
2024-08-12 181.61 181.61 178.27 178.27 0.1M
2024-08-09 182.30 185.14 180.55 182.51 0.2M
2024-08-08 191.75 191.75 178.67 185.27 0.3M
2024-08-07 198.26 200.63 193.30 193.68 0.2M
2024-08-06 194.27 198.36 192.10 196.40 0.2M
2024-08-05 191.65 196.00 190.00 193.98 0.2M
2024-08-02 195.95 200.15 195.94 199.44 0.2M
2024-08-01 207.26 209.20 200.04 203.17 0.2M
2024-07-31 208.17 212.49 204.52 207.52 0.2M
2024-07-30 205.91 209.29 204.38 207.45 0.2M
2024-07-29 205.63 207.99 204.01 204.33 0.1M
2024-07-26 204.94 207.03 203.45 205.74 0.1M
2024-07-25 195.91 205.48 195.51 202.00 0.2M
2024-07-24 198.07 201.16 195.02 195.03 0.1M
2024-07-23 198.52 200.53 198.07 199.62 0.1M
2024-07-22 197.66 199.70 194.53 199.43 0.1M
2024-07-19 196.75 197.77 195.23 196.36 0.2M
2024-07-18 195.01 200.33 195.01 196.68 0.1M
2024-07-17 196.70 199.01 196.30 196.53 0.2M
2024-07-16 194.38 198.55 194.05 198.03 0.2M
2024-07-15 190.00 194.80 189.97 192.24 0.2M
2024-07-12 187.96 189.70 185.03 188.88 0.2M
2024-07-11 184.00 187.83 184.00 185.73 0.1M
2024-07-10 176.85 180.47 175.37 179.91 0.1M
2024-07-09 178.46 178.68 175.41 175.53 0.2M
2024-07-08 179.50 180.63 178.41 178.46 0.1M
2024-07-05 179.53 179.82 176.24 178.26 0.2M
2024-07-03 181.67 182.19 179.41 180.23 0.1M
2024-07-02 179.57 181.61 179.57 180.98 0.1M
2024-07-01 183.94 184.00 177.90 179.44 0.2M
2024-06-28 185.28 186.00 181.01 183.37 0.4M
2024-06-27 182.43 183.87 181.14 183.85 0.2M
2024-06-26 182.00 182.00 179.40 181.67 0.2M
2024-06-25 186.84 187.29 181.90 182.97 0.2M
2024-06-24 186.20 189.39 186.20 187.89 0.2M
2024-06-21 186.99 186.99 183.70 185.66 0.5M
2024-06-20 186.74 188.59 185.12 186.43 0.2M
2024-06-18 188.01 189.50 186.80 187.44 0.2M
2024-06-17 186.90 189.55 186.55 187.78 0.1M
2024-06-14 189.29 189.61 185.26 187.20 0.2M
2024-06-13 191.78 192.92 188.18 192.09 0.1M
2024-06-12 190.96 194.86 190.96 191.84 0.2M
2024-06-11 185.84 186.78 184.75 186.76 0.3M
2024-06-10 185.70 187.39 185.09 186.50 0.1M
2024-06-07 187.79 189.09 186.12 186.97 0.2M
2024-06-06 191.58 192.27 188.09 188.91 0.1M
2024-06-05 191.19 192.62 189.21 192.05 0.3M
2024-06-04 191.50 191.96 188.86 189.72 0.2M
2024-06-03 199.95 199.95 191.97 192.20 0.1M
2024-05-31 198.32 199.24 196.55 199.13 0.2M
2024-05-30 198.80 199.66 198.09 198.51 0.2M
2024-05-29 200.41 201.29 197.30 197.36 0.1M
2024-05-28 209.27 209.27 202.10 203.11 0.1M
2024-05-24 211.35 211.35 207.38 208.50 0.1M
2024-05-23 213.60 213.60 209.34 210.17 0.2M
2024-05-22 215.20 216.91 213.41 213.72 0.2M
2024-05-21 216.28 216.45 214.30 215.68 0.2M
2024-05-20 214.83 217.90 213.96 217.30 0.1M
2024-05-17 215.43 215.50 213.57 214.88 0.1M
2024-05-16 217.21 217.21 213.97 215.04 0.1M
2024-05-15 217.03 217.93 215.76 217.66 0.1M
2024-05-14 216.04 216.04 214.38 215.61 0.1M
2024-05-13 214.20 214.20 211.87 213.73 0.1M
2024-05-10 212.32 213.60 210.53 212.88 0.1M
2024-05-09 208.97 212.50 202.09 211.16 0.3M
2024-05-08 208.62 213.04 208.43 212.24 0.2M
2024-05-07 212.00 213.70 208.53 209.01 0.3M
2024-05-06 206.00 210.34 205.35 210.19 0.1M
2024-05-03 206.21 206.56 203.69 204.69 0.1M
2024-05-02 201.30 203.64 200.00 203.36 0.1M
2024-05-01 199.23 203.13 198.52 199.95 0.1M
2024-04-30 200.74 201.25 197.95 198.46 0.2M
2024-04-29 201.55 202.53 200.75 201.80 0.2M
2024-04-26 200.89 203.92 200.70 201.50 0.2M
2024-04-25 203.26 204.37 200.20 201.42 0.2M
2024-04-24 205.58 207.44 204.12 205.76 0.1M
2024-04-23 206.04 208.81 206.04 206.62 0.1M
2024-04-22 203.20 205.90 201.76 204.66 0.1M
2024-04-19 199.45 203.32 199.45 203.21 0.3M
2024-04-18 199.28 201.16 198.22 199.63 0.1M
2024-04-17 201.72 201.72 197.46 198.11 0.1M
2024-04-16 198.05 201.18 197.00 200.27 0.1M
2024-04-15 201.70 202.75 198.20 199.65 0.1M
2024-04-12 200.52 201.78 198.93 200.72 0.1M
2024-04-11 200.22 202.47 198.99 202.34 0.1M
2024-04-10 200.51 203.05 198.30 200.48 0.1M
2024-04-09 206.79 206.79 203.21 205.40 0.1M
2024-04-08 207.18 207.75 205.73 206.15 0.1M
2024-04-05 204.62 207.41 204.62 206.14 0.1M
2024-04-04 209.80 210.77 204.13 204.66 0.1M
2024-04-03 204.51 209.75 204.51 207.56 0.1M
2024-04-02 208.95 211.43 204.39 206.05 0.1M
2024-04-01 212.74 212.74 209.03 209.91 0.1M
2024-03-28 211.24 213.31 210.06 212.55 0.1M
2024-03-27 210.35 211.67 208.34 211.57 0.1M
2024-03-26 210.24 210.34 208.29 208.29 0.1M
2024-03-25 210.87 210.98 208.16 209.20 0.1M
2024-03-22 211.05 212.27 208.42 210.94 0.1M
2024-03-21 206.39 212.55 206.39 211.11 0.2M
2024-03-20 204.18 207.22 203.36 206.39 0.1M
2024-03-19 200.69 204.61 200.69 204.12 0.1M
2024-03-18 204.04 205.89 201.16 201.18 0.1M
2024-03-15 201.65 205.34 201.65 204.04 0.4M
2024-03-14 203.45 204.86 201.12 202.39 0.1M
2024-03-13 202.07 204.92 202.07 203.78 0.1M
2024-03-12 203.38 204.44 200.99 202.77 0.1M
2024-03-11 204.14 204.67 202.83 203.38 0.1M
2024-03-08 208.19 209.24 204.30 204.89 0.1M
2024-03-07 205.87 208.05 204.72 206.26 0.1M
2024-03-06 205.33 206.06 203.63 204.35 0.1M
2024-03-05 205.15 207.07 202.80 203.72 0.1M
2024-03-04 206.73 209.78 205.78 206.43 0.1M
2024-03-01 203.37 206.89 202.74 205.98 0.1M
2024-02-29 201.49 204.24 200.89 203.95 0.2M
2024-02-28 198.67 200.71 198.64 199.51 0.1M
2024-02-27 198.92 199.44 197.10 199.25 0.1M
2024-02-26 196.68 199.00 196.68 198.22 0.1M
2024-02-23 197.03 199.08 197.03 197.89 0.1M
2024-02-22 198.30 199.37 194.78 196.33 0.2M
2024-02-21 197.16 198.39 195.54 197.48 0.1M
2024-02-20 194.87 196.82 193.63 196.53 0.1M
2024-02-16 200.11 202.32 197.97 197.98 0.1M
2024-02-15 201.32 202.82 196.46 201.50 0.2M
2024-02-14 204.00 204.49 199.91 200.77 0.3M
2024-02-13 212.26 212.26 195.52 199.01 0.4M
2024-02-12 215.65 219.52 214.72 218.00 0.3M
2024-02-09 214.37 216.18 212.88 215.74 0.1M
2024-02-08 209.08 214.48 206.09 213.31 0.2M
2024-02-07 203.36 210.95 202.50 207.64 0.1M
2024-02-06 199.67 203.00 199.67 202.37 0.1M
2024-02-05 199.17 200.75 197.96 199.35 0.1M
2024-02-02 200.62 202.59 198.69 202.02 0.1M
2024-02-01 199.83 202.82 197.86 202.36 0.1M
2024-01-31 204.69 204.69 197.53 198.01 0.1M
2024-01-30 201.91 205.32 201.70 204.55 0.1M
2024-01-29 198.41 202.67 198.41 202.67 0.2M
2024-01-26 199.81 200.50 198.69 198.99 0.1M
2024-01-25 200.62 201.04 198.19 199.24 0.1M
2024-01-24 202.94 202.94 197.56 198.11 0.1M
2024-01-23 204.12 204.85 200.04 200.90 0.1M
2024-01-22 202.03 204.55 202.00 202.99 0.1M
2024-01-19 201.05 202.06 197.72 200.52 0.1M
2024-01-18 198.30 200.51 196.90 200.39 0.1M
2024-01-17 195.46 197.40 195.46 196.90 0.1M
2024-01-16 197.89 198.54 196.53 197.91 0.1M
2024-01-12 199.19 199.26 196.78 198.69 0.1M
2024-01-11 197.53 198.52 194.06 196.80 0.1M
2024-01-10 195.45 197.83 194.61 197.81 0.1M
2024-01-09 194.82 196.09 192.48 195.45 0.1M
2024-01-08 195.69 197.21 195.35 197.05 0.1M
2024-01-05 194.93 197.22 194.93 195.46 0.1M
2024-01-04 199.54 200.30 196.38 196.89 0.1M
2024-01-03 202.41 203.11 198.13 198.58 0.2M
2024-01-02 206.72 207.61 203.44 204.46 0.1M