沃纳企业公司

WERN
🏛️ 美国 →
26.32
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
2022-12-30 40.22 40.60 39.93 40.26 0.4M
2022-12-29 40.68 41.18 40.34 40.69 0.3M
2022-12-28 41.08 41.34 40.24 40.35 0.3M
2022-12-27 41.56 41.74 40.95 41.16 0.3M
2022-12-23 41.00 41.71 40.32 41.56 0.3M
2022-12-22 40.82 41.17 40.28 41.11 0.3M
2022-12-21 40.45 41.40 40.38 41.13 0.4M
2022-12-20 41.20 41.25 39.89 40.07 0.6M
2022-12-19 41.46 41.68 40.93 41.28 0.5M
2022-12-16 41.77 42.12 41.26 41.36 1.0M
2022-12-15 43.50 43.50 42.22 42.28 0.4M
2022-12-14 43.99 44.57 43.72 44.06 0.5M
2022-12-13 45.52 45.73 43.58 43.93 0.6M
2022-12-12 43.00 44.06 42.50 43.88 0.5M
2022-12-09 42.78 43.31 42.51 42.91 0.3M
2022-12-08 43.57 43.79 42.88 42.98 0.4M
2022-12-07 43.47 43.75 43.14 43.35 0.3M
2022-12-06 43.49 43.75 43.02 43.58 0.4M
2022-12-05 44.26 44.26 43.35 43.60 0.4M
2022-12-02 43.67 44.52 43.30 44.35 0.3M
2022-12-01 44.15 44.37 43.30 44.01 0.4M
2022-11-30 43.24 44.11 42.61 43.98 0.6M
2022-11-29 43.27 43.60 42.78 43.38 0.4M
2022-11-28 42.72 43.96 42.61 42.76 0.6M
2022-11-25 42.83 43.25 42.64 43.19 0.2M
2022-11-23 42.63 43.17 42.58 42.83 0.3M
2022-11-22 43.19 43.47 42.40 42.76 0.3M
2022-11-21 43.12 43.53 42.84 42.96 0.3M
2022-11-18 42.74 43.31 41.89 43.22 0.7M
2022-11-17 41.50 42.32 40.61 42.22 0.8M
2022-11-16 43.00 43.00 41.02 41.82 1.1M
2022-11-15 42.00 43.12 41.91 42.98 1.1M
2022-11-14 40.91 42.27 40.31 41.19 0.8M
2022-11-11 42.06 42.26 40.76 41.12 0.9M
2022-11-10 39.55 40.83 39.17 40.55 0.7M
2022-11-09 39.18 39.89 38.23 38.30 0.6M
2022-11-08 39.96 40.67 39.07 39.39 0.8M
2022-11-07 38.62 39.87 38.62 39.81 0.6M
2022-11-04 37.44 38.65 37.44 38.60 0.7M
2022-11-03 37.14 37.74 35.84 37.26 1.1M
2022-11-02 39.57 40.10 38.18 38.25 0.8M
2022-11-01 39.42 39.99 38.97 39.90 0.6M
2022-10-31 38.68 39.34 38.30 39.20 0.5M
2022-10-28 38.54 39.04 38.25 38.74 0.5M
2022-10-27 39.27 39.29 38.02 38.30 0.4M
2022-10-26 38.49 39.16 37.34 38.84 0.5M
2022-10-25 38.22 38.68 38.02 38.23 0.4M
2022-10-24 37.76 38.56 37.50 38.06 0.5M
2022-10-21 37.24 37.58 36.81 37.39 0.7M
2022-10-20 38.37 38.60 37.14 37.27 0.6M
2022-10-19 39.40 39.97 38.29 38.73 0.6M
2022-10-18 39.77 40.25 39.17 39.39 0.6M
2022-10-17 39.24 39.89 38.98 39.17 0.6M
2022-10-14 39.51 39.86 38.90 38.94 0.5M
2022-10-13 39.15 40.18 38.41 39.88 0.4M
2022-10-12 38.96 40.07 38.83 39.66 0.7M
2022-10-11 38.34 39.20 38.12 38.92 0.5M
2022-10-10 38.07 38.76 37.99 38.65 0.4M
2022-10-07 38.53 38.75 37.76 37.91 0.4M
2022-10-06 39.01 39.58 38.79 39.05 0.4M
2022-10-05 39.50 39.63 38.82 38.97 0.4M
2022-10-04 38.99 39.52 38.80 39.49 0.5M
2022-10-03 38.37 39.22 37.91 38.76 0.5M
2022-09-30 38.62 38.75 37.53 37.60 0.6M
2022-09-29 39.15 39.17 38.50 38.84 0.6M
2022-09-28 38.74 39.76 38.39 39.48 0.7M
2022-09-27 38.60 39.17 38.12 38.61 0.5M
2022-09-26 38.06 39.19 38.06 38.49 0.6M
2022-09-23 37.75 38.27 37.45 38.26 0.6M
2022-09-22 38.49 38.57 38.00 38.27 0.4M
2022-09-21 38.63 39.23 38.49 38.54 0.4M
2022-09-20 38.89 38.95 37.88 38.47 0.7M
2022-09-19 38.35 39.55 38.35 39.24 0.7M
2022-09-16 38.91 38.91 37.70 38.65 1.2M
2022-09-15 39.94 40.32 39.22 39.42 0.5M
2022-09-14 39.65 40.01 39.23 39.95 0.6M
2022-09-13 39.85 39.99 39.36 39.59 0.4M
2022-09-12 40.42 41.40 40.42 40.59 0.5M
2022-09-09 39.30 40.39 39.30 40.17 0.5M
2022-09-08 39.46 39.58 38.57 39.18 0.5M
2022-09-07 38.94 39.86 38.29 39.75 0.7M
2022-09-06 39.23 39.60 38.66 38.88 0.3M
2022-09-02 40.58 40.58 39.33 39.48 0.4M
2022-09-01 39.58 40.42 39.43 40.14 0.4M
2022-08-31 41.23 41.23 39.78 39.79 0.5M
2022-08-30 40.80 41.36 40.40 41.12 0.6M
2022-08-29 41.31 41.35 40.76 40.98 0.6M
2022-08-26 42.75 43.06 41.43 41.50 0.3M
2022-08-25 42.40 42.98 42.05 42.75 0.5M
2022-08-24 42.42 42.81 42.20 42.35 0.4M
2022-08-23 42.61 43.06 42.16 42.55 0.3M
2022-08-22 42.82 43.11 42.22 42.46 0.5M
2022-08-19 43.65 43.81 43.18 43.33 0.5M
2022-08-18 43.81 44.10 43.46 43.72 0.4M
2022-08-17 44.56 44.68 43.35 43.83 0.6M
2022-08-16 43.37 44.85 42.18 44.84 0.9M
2022-08-15 43.21 43.42 42.72 43.19 0.6M
2022-08-12 43.00 43.52 42.66 43.51 0.6M
2022-08-11 42.26 43.42 41.91 42.99 0.7M
2022-08-10 41.62 42.46 41.47 42.11 0.5M
2022-08-09 41.87 42.02 40.74 41.06 0.6M
2022-08-08 42.41 42.53 41.86 42.04 0.5M
2022-08-05 41.58 42.45 41.40 42.20 0.6M
2022-08-04 42.80 43.05 41.01 41.59 1.1M
2022-08-03 42.17 42.94 41.87 42.56 0.6M
2022-08-02 43.04 43.04 41.87 41.94 0.6M
2022-08-01 43.87 44.02 42.75 42.96 0.6M
2022-07-29 43.65 44.12 43.32 43.96 0.4M
2022-07-28 41.43 43.79 41.43 43.71 0.6M
2022-07-27 41.18 41.53 40.41 41.29 0.4M
2022-07-26 40.89 41.39 40.51 41.14 0.6M
2022-07-25 41.55 41.55 41.04 41.13 0.4M
2022-07-22 41.64 41.81 40.96 41.38 0.3M
2022-07-21 41.40 42.03 40.66 41.71 0.4M
2022-07-20 41.13 41.96 41.13 41.56 0.5M
2022-07-19 39.87 41.62 39.87 41.46 0.5M
2022-07-18 39.57 40.03 39.48 39.73 0.5M
2022-07-15 39.90 40.12 39.52 39.68 0.3M
2022-07-14 39.09 39.32 38.63 39.20 0.4M
2022-07-13 39.41 39.86 38.88 39.44 0.4M
2022-07-12 39.63 40.42 39.37 39.60 0.3M
2022-07-11 39.19 39.81 39.19 39.61 0.3M
2022-07-08 39.85 40.33 39.28 39.54 0.4M
2022-07-07 39.13 39.86 38.60 39.74 0.6M
2022-07-06 39.00 39.02 37.91 38.75 0.6M
2022-07-05 38.43 39.46 37.97 38.90 0.6M
2022-07-01 38.27 38.99 37.77 38.88 0.4M
2022-06-30 37.85 38.69 37.39 38.54 0.6M
2022-06-29 38.35 38.56 37.44 38.24 0.4M
2022-06-28 39.53 39.74 38.14 38.15 0.5M
2022-06-27 38.57 39.67 38.41 38.94 0.6M
2022-06-24 37.99 39.15 37.96 38.26 1.3M
2022-06-23 37.15 37.87 37.05 37.75 0.4M
2022-06-22 37.32 37.42 36.95 37.16 0.4M
2022-06-21 37.61 37.78 37.03 37.52 0.6M
2022-06-17 38.24 38.24 36.63 37.19 1.3M
2022-06-16 38.60 38.87 37.59 37.86 0.8M
2022-06-15 38.70 39.65 38.70 39.16 0.5M
2022-06-14 38.84 39.42 37.94 38.49 0.8M
2022-06-13 38.53 39.30 38.53 38.86 1.0M
2022-06-10 39.26 40.01 39.02 39.32 1.0M
2022-06-09 39.54 40.38 39.49 39.64 0.7M
2022-06-08 40.50 40.55 39.48 39.71 0.7M
2022-06-07 41.24 41.24 39.93 40.61 0.7M
2022-06-06 41.24 41.88 40.73 41.83 0.7M
2022-06-03 40.89 41.30 40.78 41.00 0.5M
2022-06-02 40.86 41.66 40.74 41.18 0.5M
2022-06-01 40.64 41.05 40.33 40.75 0.6M
2022-05-31 40.59 40.93 39.55 40.57 0.7M
2022-05-27 40.77 41.06 40.37 40.77 0.5M
2022-05-26 41.05 42.17 40.42 40.73 0.6M
2022-05-25 39.90 41.57 39.44 40.80 0.8M
2022-05-24 39.80 40.07 39.08 39.92 0.8M
2022-05-23 39.32 39.91 38.94 39.86 0.9M
2022-05-20 37.89 38.79 37.42 38.79 0.9M
2022-05-19 37.34 38.79 36.80 37.76 1.3M
2022-05-18 40.39 40.70 37.41 37.50 1.6M
2022-05-17 40.92 41.43 40.63 40.98 1.1M
2022-05-16 41.60 41.90 40.46 40.51 1.3M
2022-05-13 42.46 42.86 41.64 41.75 0.8M
2022-05-12 41.70 42.69 40.65 42.04 1.3M
2022-05-11 42.50 42.99 41.45 41.79 0.8M
2022-05-10 42.69 43.17 41.28 42.51 1.0M
2022-05-09 42.12 43.05 42.02 42.83 0.8M
2022-05-06 42.56 42.82 41.71 42.48 0.9M
2022-05-05 42.40 42.74 41.53 42.42 0.9M
2022-05-04 41.42 42.58 40.36 42.46 1.2M
2022-05-03 39.45 40.34 39.09 40.03 0.7M
2022-05-02 39.57 40.34 39.21 39.60 0.9M
2022-04-29 39.91 40.63 38.99 39.63 0.8M
2022-04-28 39.12 40.23 39.05 40.17 0.8M
2022-04-27 38.99 39.22 38.53 38.96 0.6M
2022-04-26 39.76 40.44 38.99 38.99 1.1M
2022-04-25 38.76 39.65 38.40 39.61 1.0M
2022-04-22 38.67 39.23 38.39 38.74 0.9M
2022-04-21 39.23 39.44 38.62 38.81 1.1M
2022-04-20 38.68 39.53 38.66 38.92 1.1M
2022-04-19 36.92 38.44 36.83 38.39 1.3M
2022-04-18 37.04 37.61 36.48 36.86 1.0M
2022-04-14 37.40 37.65 36.88 37.23 0.5M
2022-04-13 37.28 38.00 37.20 37.76 0.7M
2022-04-12 37.32 38.04 36.61 37.02 1.0M
2022-04-11 38.20 38.45 37.02 37.32 1.3M
2022-04-08 36.64 38.30 36.29 37.91 2.4M
2022-04-07 37.84 38.39 37.22 37.99 1.0M
2022-04-06 37.45 38.19 37.07 37.84 1.6M
2022-04-05 37.91 38.50 36.94 37.68 1.5M
2022-04-04 38.00 38.50 37.10 37.92 1.7M
2022-04-01 40.71 40.90 37.66 37.94 2.8M
2022-03-31 42.02 42.28 40.04 41.00 1.3M
2022-03-30 42.54 42.62 41.92 42.20 0.6M
2022-03-29 42.52 42.83 42.08 42.61 0.6M
2022-03-28 42.08 42.33 41.71 42.18 0.4M
2022-03-25 42.22 42.56 41.28 42.07 1.1M
2022-03-24 43.00 43.00 41.57 42.03 0.8M
2022-03-23 42.62 42.62 41.69 42.14 0.6M
2022-03-22 43.03 43.89 42.56 42.79 0.7M
2022-03-21 43.46 43.88 42.71 43.00 0.4M
2022-03-18 43.25 43.86 42.42 43.57 1.9M
2022-03-17 43.98 44.12 42.85 43.39 0.8M
2022-03-16 42.82 44.19 42.47 44.19 0.6M
2022-03-15 42.81 43.37 41.59 42.58 1.1M
2022-03-14 42.41 42.71 41.94 42.54 0.7M
2022-03-11 42.44 43.20 41.82 42.14 0.9M
2022-03-10 42.49 42.95 42.22 42.42 0.7M
2022-03-09 43.42 43.77 42.89 42.97 1.2M
2022-03-08 43.55 43.86 42.25 42.63 0.9M
2022-03-07 44.62 45.07 43.63 43.74 0.8M
2022-03-04 44.62 45.08 44.08 44.73 0.6M
2022-03-03 45.35 45.73 44.56 44.71 0.4M
2022-03-02 44.16 45.47 44.05 44.95 0.6M
2022-03-01 43.45 44.18 43.05 44.00 0.7M
2022-02-28 43.11 43.92 43.07 43.46 0.8M
2022-02-25 42.85 43.95 42.69 43.57 0.4M
2022-02-24 42.07 43.17 41.88 42.99 0.5M
2022-02-23 42.57 43.14 42.25 42.33 0.5M
2022-02-22 43.25 44.00 42.61 42.70 0.5M
2022-02-18 43.26 43.47 42.76 43.33 0.6M
2022-02-17 42.32 43.03 42.02 42.70 0.5M
2022-02-16 43.02 43.02 41.44 42.75 0.9M
2022-02-15 43.45 43.99 42.87 42.97 0.5M
2022-02-14 43.78 44.26 43.05 43.28 0.7M
2022-02-11 43.38 44.15 43.13 43.58 0.6M
2022-02-10 43.39 44.30 43.02 43.20 0.7M
2022-02-09 43.85 44.81 43.82 44.02 0.7M
2022-02-08 43.88 44.61 43.66 43.79 0.7M
2022-02-07 44.11 44.11 42.72 43.81 0.6M
2022-02-04 46.05 46.55 42.61 44.04 0.9M
2022-02-03 44.60 45.65 43.74 44.46 0.6M
2022-02-02 44.41 44.85 43.83 44.66 0.5M
2022-02-01 44.90 45.20 43.78 44.43 0.6M
2022-01-31 43.41 44.66 43.16 44.59 0.7M
2022-01-28 42.95 43.77 42.32 43.75 0.5M
2022-01-27 43.47 44.59 42.93 43.18 0.6M
2022-01-26 44.84 45.11 43.13 43.37 0.7M
2022-01-25 45.59 45.59 43.93 44.47 0.6M
2022-01-24 44.53 46.18 44.51 46.05 0.9M
2022-01-21 44.90 46.29 44.77 44.86 0.5M
2022-01-20 46.56 46.61 45.13 45.20 0.5M
2022-01-19 47.00 47.04 45.56 46.36 0.5M
2022-01-18 45.99 46.91 45.99 46.82 0.5M
2022-01-14 46.31 46.48 45.06 46.45 0.5M
2022-01-13 45.78 46.38 45.64 46.14 0.4M
2022-01-12 46.22 46.46 45.58 45.77 0.5M
2022-01-11 46.08 46.08 44.82 45.92 0.4M
2022-01-10 46.00 46.33 45.33 45.95 0.4M
2022-01-07 46.15 46.96 45.19 46.00 0.4M
2022-01-06 47.82 47.82 46.16 46.33 0.5M
2022-01-05 48.38 48.79 47.48 47.58 0.5M
2022-01-04 47.22 48.77 46.74 48.40 0.6M
2022-01-03 47.87 48.18 46.63 47.23 0.3M