WEX Inc

WEX
🏛️ 美国 →
159.01
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 157.43 157.43 157.43 157.43 12.2K
09:32 157.94 157.94 157.94 157.94 0.3K
09:33 159.26 159.26 159.26 159.26 0.4K
09:41 158.44 158.64 158.44 158.64 1.4K
09:43 158.44 158.44 158.44 158.44 0.2K
09:46 158.44 158.44 158.44 158.44 0.3K
09:49 158.44 158.44 158.44 158.44 0.1K
09:51 158.90 158.90 158.90 158.90 0.1K
09:52 159.31 159.31 159.31 159.31 0.9K
09:53 159.54 159.54 159.54 159.54 1.0K
09:57 159.29 159.29 159.29 159.29 1.8K
09:58 159.64 159.64 159.29 159.29 0.4K
10:01 159.79 159.79 159.79 159.79 0.3K
10:05 158.56 158.56 158.56 158.56 0.5K
10:06 160.00 160.00 160.00 160.00 0.4K
10:08 158.95 158.95 158.95 158.95 0.2K
10:09 158.79 158.79 158.68 158.68 1.1K
10:10 158.68 158.68 158.68 158.68 0.6K
10:13 158.35 158.35 158.35 158.35 0.8K
10:15 158.55 158.55 158.55 158.55 0.5K
10:16 158.19 158.19 158.17 158.17 0.2K
10:17 158.14 158.14 158.14 158.14 0.4K
10:20 158.34 158.34 158.34 158.34 0.2K
10:21 158.37 158.37 158.37 158.37 0.6K
10:23 158.44 158.44 158.44 158.44 0.1K
10:24 158.14 158.14 158.14 158.14 0.6K
10:25 158.15 158.15 158.15 158.15 1.2K
10:37 158.14 158.14 158.14 158.14 0.4K
10:39 158.12 158.12 158.12 158.12 0.4K
10:40 158.12 158.12 158.12 158.12 0.5K
10:45 157.84 157.86 157.84 157.86 0.8K
10:47 157.95 157.98 157.93 157.93 1.4K
10:51 158.14 158.14 158.14 158.14 0.9K
10:55 158.45 158.45 158.42 158.42 0.6K
10:56 158.46 158.46 158.46 158.46 0.2K
10:57 158.46 158.46 158.46 158.46 0.2K
10:58 158.48 158.48 158.48 158.48 0.2K
10:59 158.54 158.54 158.54 158.54 1.1K
11:02 158.03 158.03 158.03 158.03 2.4K
11:10 158.37 158.37 158.31 158.31 0.3K
11:11 158.50 158.50 158.50 158.50 0.8K
11:13 158.58 158.58 158.58 158.58 0.2K
11:15 158.52 158.52 158.52 158.52 1.4K
11:18 158.62 158.62 158.62 158.62 1.1K
11:25 158.74 158.74 158.74 158.74 0.1K
11:26 158.74 158.74 158.73 158.73 0.5K
11:27 158.68 158.70 158.62 158.62 0.6K
11:29 158.62 158.62 158.62 158.62 1.6K
11:30 158.85 158.85 158.84 158.84 1.5K
11:37 158.77 158.77 158.77 158.77 0.9K
11:39 158.97 158.97 158.97 158.97 0.2K
11:40 159.01 159.01 159.01 159.01 0.3K
11:41 159.00 159.00 159.00 159.00 0.4K
11:44 159.01 159.01 159.01 159.01 0.3K
11:47 159.03 159.03 159.03 159.03 0.1K
11:48 159.15 159.15 159.03 159.03 0.7K
11:49 159.16 159.16 159.16 159.16 1.1K
11:50 159.16 159.16 159.05 159.05 4.6K
12:10 158.71 158.71 158.71 158.71 0.3K
12:11 158.95 159.18 158.93 159.18 2.6K
12:12 159.15 159.16 159.15 159.16 0.3K
12:14 159.33 159.33 159.33 159.33 0.2K
12:15 159.46 159.46 159.46 159.46 1.2K
12:20 159.54 159.54 159.54 159.54 0.1K
12:21 159.54 159.54 159.54 159.54 0.6K
12:23 159.75 159.76 159.75 159.76 0.9K
12:26 159.75 159.78 159.75 159.78 0.4K
12:27 159.87 159.94 159.87 159.94 0.6K
12:32 159.60 159.60 159.60 159.60 1.4K
12:33 159.56 159.71 159.56 159.71 1.2K
12:34 159.62 159.72 159.61 159.72 0.6K
12:38 159.81 159.81 159.81 159.81 1.4K
12:45 159.66 159.66 159.62 159.62 1.2K
12:49 159.63 159.63 159.63 159.63 0.5K
12:57 159.67 159.67 159.67 159.67 0.1K
12:58 159.67 159.89 159.67 159.89 1.0K
12:59 160.00 160.00 160.00 160.00 0.2K
13:00 159.98 159.98 159.98 159.98 0.6K
13:01 159.80 159.91 159.80 159.91 1.6K
13:10 159.86 159.86 159.86 159.86 0.2K
13:12 159.85 159.85 159.85 159.85 0.4K
13:15 160.00 160.00 160.00 160.00 0.3K
13:16 159.91 159.91 159.91 159.91 0.3K
13:17 160.08 160.08 160.08 160.08 0.3K
13:18 160.10 160.14 160.10 160.14 2.0K
13:19 160.17 160.17 160.17 160.17 1.2K
13:20 160.20 160.20 160.20 160.20 0.9K
13:24 160.43 160.43 160.43 160.43 2.4K
13:27 160.14 160.14 160.03 160.03 1.1K
13:28 160.04 160.04 160.04 160.04 0.3K
13:30 160.09 160.09 160.09 160.09 0.7K
13:40 159.95 159.95 159.95 159.95 0.1K
13:41 159.93 160.14 159.93 160.14 1.4K
13:42 160.08 160.08 160.08 160.08 0.4K
13:43 160.18 160.18 160.18 160.18 1.2K
13:53 159.96 160.17 159.96 160.17 0.9K
13:56 160.02 160.02 160.02 160.01 0.3K
13:59 160.03 160.16 160.03 160.16 1.3K
14:04 160.19 160.19 160.19 160.19 0.4K
14:06 160.20 160.20 160.20 160.20 0.3K
14:07 160.14 160.14 160.14 160.14 0.4K
14:14 160.13 160.13 160.09 160.09 0.6K
14:16 160.28 160.28 160.28 160.28 0.4K
14:17 160.44 160.47 160.44 160.47 1.6K
14:19 160.36 160.36 160.36 160.36 0.7K
14:20 160.31 160.35 160.31 160.35 0.8K
14:23 160.39 160.39 160.39 160.39 0.1K
14:24 160.52 160.52 160.46 160.46 1.6K
14:25 160.30 160.30 160.30 160.30 0.8K
14:30 160.50 160.50 160.50 160.50 3.2K
14:35 160.46 160.46 160.41 160.41 0.3K
14:39 160.40 160.40 160.39 160.39 0.6K
14:44 160.40 160.40 160.40 160.40 0.3K
14:47 160.44 160.47 160.44 160.47 0.8K
14:50 160.33 160.33 160.33 160.32 1.2K
14:53 160.17 160.17 160.17 160.17 0.1K
14:54 160.16 160.23 160.16 160.23 1.6K
14:56 160.42 160.42 160.42 160.42 0.7K
15:01 160.52 160.52 160.52 160.52 0.5K
15:02 160.49 160.49 160.49 160.49 0.3K
15:03 160.46 160.46 160.46 160.46 0.3K
15:05 160.55 160.63 160.55 160.63 0.4K
15:06 160.63 160.63 160.63 160.63 1.3K
15:07 160.65 160.65 160.58 160.57 0.4K
15:10 160.43 160.43 160.43 160.43 1.9K
15:11 160.50 160.50 160.50 160.50 0.8K
15:12 160.52 160.52 160.52 160.52 1.0K
15:15 160.41 160.41 160.41 160.41 0.8K
15:16 160.47 160.47 160.47 160.47 0.2K
15:17 160.50 160.50 160.48 160.48 0.3K
15:18 160.64 160.64 160.64 160.64 1.8K
15:21 160.65 160.65 160.64 160.64 1.8K
15:25 160.67 160.67 160.67 160.67 1.8K
15:27 160.46 160.46 160.46 160.46 0.5K
15:28 160.41 160.41 160.25 160.25 1.3K
15:30 160.21 160.22 160.21 160.22 2.1K
15:31 160.22 160.22 160.22 160.22 0.3K
15:32 160.19 160.19 160.19 160.19 0.5K
15:34 160.36 160.44 160.36 160.44 2.4K
15:35 160.43 160.43 160.43 160.43 2.5K
15:38 160.37 160.37 160.37 160.37 1.1K
15:40 160.38 160.38 160.38 160.38 1.9K
15:41 160.37 160.37 160.37 160.37 0.6K
15:43 160.37 160.47 160.37 160.47 1.1K
15:44 160.42 160.42 160.29 160.29 3.5K
15:45 160.28 160.45 160.28 160.45 2.9K
15:46 160.39 160.39 160.35 160.35 1.5K
15:48 160.36 160.39 160.36 160.39 1.3K
15:49 160.54 160.54 160.54 160.54 1.0K
15:50 160.93 160.93 160.54 160.54 3.2K
15:52 160.52 160.52 160.40 160.45 2.2K
15:53 160.51 160.51 160.38 160.38 1.8K
15:54 160.31 160.41 160.13 160.41 3.8K
15:55 160.45 160.45 160.33 160.33 3.5K
15:56 160.41 160.41 160.27 160.26 3.6K
15:57 160.30 160.57 160.30 160.57 6.3K
15:58 160.56 160.63 160.49 160.58 4.5K
15:59 160.50 160.58 160.47 160.56 52.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 157.29 159.65 157.12 159.01 0.2M
2025-09-30 159.65 159.76 156.09 157.53 0.2M
2025-09-29 162.03 161.61 159.61 160.44 0.2M
2025-09-26 158.01 160.93 157.43 160.56 0.2M
2025-09-25 160.26 160.26 157.50 158.06 0.2M
2025-09-24 159.53 162.23 159.53 161.42 0.3M
2025-09-23 164.70 166.43 157.48 159.08 0.4M
2025-09-22 162.03 164.30 160.96 163.92 0.5M
2025-09-19 169.02 169.02 161.79 163.44 0.9M
2025-09-18 169.62 170.51 167.97 168.33 0.4M
2025-09-17 172.79 174.70 166.85 167.35 0.5M
2025-09-16 171.25 172.45 169.50 171.96 0.3M
2025-09-15 170.91 172.75 170.61 171.69 0.3M
2025-09-12 175.89 175.99 169.63 169.73 0.3M
2025-09-11 169.32 176.95 169.32 176.16 0.3M
2025-09-10 171.75 173.26 168.72 169.57 0.3M
2025-09-09 172.50 173.63 171.36 172.64 0.3M
2025-09-08 171.66 173.34 169.18 172.48 0.3M
2025-09-05 172.85 175.03 169.49 171.19 0.3M
2025-09-04 167.46 173.44 165.54 173.36 0.4M
2025-09-03 167.50 168.94 166.17 167.17 0.3M
2025-09-02 169.69 170.40 167.37 169.12 0.3M
2025-08-29 170.75 172.24 169.74 171.35 0.4M
2025-08-28 173.18 173.18 170.35 170.45 0.2M
2025-08-27 170.63 173.61 170.63 172.96 0.3M
2025-08-26 170.81 172.70 170.81 171.29 0.4M
2025-08-25 172.78 172.78 170.40 170.83 0.3M
2025-08-22 171.24 174.68 170.25 172.87 0.3M
2025-08-21 168.45 169.65 166.93 169.61 0.3M
2025-08-20 171.38 171.38 167.43 169.05 0.6M
2025-08-19 173.13 174.28 170.44 171.15 0.3M
2025-08-18 174.25 174.48 171.55 172.68 0.3M
2025-08-15 175.35 177.00 173.54 174.38 0.3M
2025-08-14 174.64 175.97 172.98 175.13 0.3M
2025-08-13 171.31 176.50 170.90 176.26 0.4M
2025-08-12 168.30 171.20 166.98 170.78 0.3M
2025-08-11 168.30 169.89 165.49 167.11 0.3M
2025-08-08 170.16 171.07 167.52 168.26 0.3M
2025-08-07 173.43 173.43 167.99 169.82 0.4M
2025-08-06 172.17 172.24 168.92 171.95 0.4M
2025-08-05 169.21 171.41 165.03 170.45 0.5M
2025-08-04 167.28 169.29 165.11 168.69 0.3M
2025-08-01 167.96 167.96 163.03 166.37 0.4M
2025-07-31 170.64 172.65 168.67 169.68 0.5M
2025-07-30 174.44 174.74 170.36 171.74 0.5M
2025-07-29 174.97 177.37 171.31 174.06 0.7M
2025-07-28 175.83 176.91 173.62 175.95 0.6M
2025-07-25 173.67 177.11 169.66 175.62 0.7M
2025-07-24 170.63 180.71 165.08 174.10 1.4M
2025-07-23 162.27 164.38 160.26 163.40 0.7M
2025-07-22 155.05 161.88 154.64 160.68 0.7M
2025-07-21 154.66 156.69 152.76 154.18 0.4M
2025-07-18 154.12 155.30 152.38 153.14 0.4M
2025-07-17 150.24 154.76 150.24 153.55 0.3M
2025-07-16 149.72 151.70 146.98 150.95 0.3M
2025-07-15 151.82 151.82 149.20 149.20 0.3M
2025-07-14 151.18 152.94 148.39 151.44 0.3M
2025-07-11 153.02 153.02 150.41 150.64 0.3M
2025-07-10 151.64 155.39 151.13 154.19 0.3M
2025-07-09 152.03 153.49 150.62 151.10 0.3M
2025-07-08 150.50 154.54 149.36 152.54 0.3M
2025-07-07 150.49 152.28 148.36 149.53 0.7M
2025-07-03 152.24 153.43 150.59 151.23 0.2M
2025-07-02 150.28 152.11 149.56 151.72 0.4M
2025-07-01 145.59 152.09 145.59 150.59 0.4M
2025-06-30 147.63 147.63 144.57 146.89 0.4M
2025-06-27 150.00 151.33 145.49 146.88 1.1M
2025-06-26 145.54 149.66 145.30 149.39 0.5M
2025-06-25 144.54 145.00 141.33 144.66 0.6M
2025-06-24 143.06 144.73 142.84 144.49 0.5M
2025-06-23 140.79 143.66 138.84 141.56 0.5M
2025-06-20 140.53 141.46 139.28 140.67 0.7M
2025-06-18 142.43 143.62 138.08 139.21 0.8M
2025-06-17 141.88 144.27 141.68 142.34 0.6M
2025-06-16 139.13 145.64 138.84 143.39 0.6M
2025-06-13 137.75 140.87 136.93 137.65 0.9M
2025-06-12 137.95 140.91 137.11 140.03 0.5M
2025-06-11 143.22 144.34 139.21 140.61 0.4M
2025-06-10 139.62 142.46 139.08 142.11 0.4M
2025-06-09 139.72 139.98 136.87 139.00 0.5M
2025-06-06 139.16 139.74 136.62 138.58 0.5M
2025-06-05 138.00 138.24 135.40 136.44 0.5M
2025-06-04 136.63 139.25 136.11 138.28 0.7M
2025-06-03 135.62 137.47 133.45 136.62 0.5M
2025-06-02 132.69 132.86 128.91 131.63 0.3M
2025-05-30 134.30 134.30 131.60 132.93 0.4M
2025-05-29 137.43 137.43 133.54 134.45 0.4M
2025-05-28 137.81 137.89 135.68 136.57 0.3M
2025-05-27 136.21 137.92 134.84 137.32 0.4M
2025-05-23 133.57 135.13 132.80 133.34 0.4M
2025-05-22 132.27 138.40 132.27 137.28 0.7M
2025-05-21 135.20 136.48 132.88 133.00 0.6M
2025-05-20 136.78 138.43 135.03 137.13 0.4M
2025-05-19 137.42 139.14 137.31 137.66 0.3M
2025-05-16 138.06 139.76 136.40 139.41 0.4M
2025-05-15 136.00 138.00 135.31 137.25 0.6M
2025-05-14 136.91 138.87 135.44 137.56 0.6M
2025-05-13 135.61 139.68 135.19 138.13 0.6M
2025-05-12 131.73 137.87 131.41 135.19 0.5M
2025-05-09 127.41 128.73 126.63 126.91 0.4M
2025-05-08 122.22 127.39 122.22 126.72 0.5M
2025-05-07 123.18 124.08 120.03 121.22 0.5M
2025-05-06 122.18 123.61 121.26 122.34 0.5M
2025-05-05 123.56 126.33 122.12 123.61 0.5M
2025-05-02 124.60 126.16 122.53 124.46 0.6M
2025-05-01 130.53 131.86 121.27 121.44 1.0M
2025-04-30 129.35 130.95 126.54 130.37 0.8M
2025-04-29 131.38 132.64 130.21 131.75 0.4M
2025-04-28 130.78 134.34 128.95 130.47 0.6M
2025-04-25 128.84 130.79 127.51 129.91 0.5M
2025-04-24 127.29 130.35 125.55 130.06 0.4M
2025-04-23 127.98 131.48 125.27 126.50 0.5M
2025-04-22 122.22 124.75 121.68 124.02 0.7M
2025-04-21 121.40 122.35 118.67 120.47 0.7M
2025-04-17 121.77 125.16 121.59 123.21 0.5M
2025-04-16 126.91 127.56 121.36 122.60 0.6M
2025-04-15 128.15 129.68 125.74 127.24 0.4M
2025-04-14 128.78 129.82 125.01 127.68 0.6M
2025-04-11 124.70 127.32 120.59 125.96 0.8M
2025-04-10 128.54 129.67 121.70 124.37 1.1M
2025-04-09 111.22 134.21 110.45 133.05 1.7M
2025-04-08 122.62 124.49 111.97 113.47 1.4M
2025-04-07 121.79 128.96 117.00 120.16 1.7M
2025-04-04 137.47 137.47 124.30 126.92 2.1M
2025-04-03 155.75 157.59 142.61 142.61 2.2M
2025-04-02 158.93 164.04 158.66 161.80 1.0M
2025-04-01 157.00 161.55 155.19 160.92 1.6M
2025-03-31 153.63 158.47 153.06 157.02 1.0M
2025-03-28 154.34 156.03 153.00 154.56 1.3M
2025-03-27 152.61 157.40 151.18 155.32 2.0M
2025-03-26 155.07 155.50 150.59 152.73 3.5M
2025-03-25 157.99 158.25 152.52 154.08 3.3M
2025-03-24 158.01 160.20 155.81 157.59 2.5M
2025-03-21 156.74 158.42 155.19 157.05 2.8M
2025-03-20 154.43 157.16 154.43 156.34 1.5M
2025-03-19 156.36 158.06 154.42 154.73 2.2M
2025-03-18 158.01 159.49 154.98 155.59 1.8M
2025-03-17 154.09 158.63 154.09 158.06 1.0M
2025-03-14 151.10 155.44 151.03 154.09 0.9M
2025-03-13 150.51 152.42 149.17 150.37 0.7M
2025-03-12 153.59 153.71 150.10 150.36 1.0M
2025-03-11 156.00 157.33 151.23 153.02 1.2M
2025-03-10 159.12 159.82 155.21 156.35 0.9M
2025-03-07 152.81 158.84 152.81 158.76 0.7M
2025-03-06 152.78 155.34 152.23 154.20 0.6M
2025-03-05 154.55 155.88 152.99 154.49 0.6M
2025-03-04 152.66 156.64 151.00 154.68 1.1M
2025-03-03 157.82 158.13 154.48 154.82 0.7M
2025-02-28 157.32 158.62 155.50 157.10 0.6M
2025-02-27 157.54 158.60 156.71 157.72 0.5M
2025-02-26 158.76 160.62 157.47 157.87 0.6M
2025-02-25 160.51 161.63 156.24 158.00 1.1M
2025-02-24 150.49 151.07 148.23 148.29 0.4M
2025-02-21 153.30 153.30 149.00 150.50 0.5M
2025-02-20 154.84 155.11 151.36 152.88 0.3M
2025-02-19 158.70 158.70 152.07 154.66 0.6M
2025-02-18 154.67 159.42 154.57 159.37 0.6M
2025-02-14 156.05 156.30 152.89 154.69 0.6M
2025-02-13 151.10 155.40 149.82 155.12 0.5M
2025-02-12 153.23 154.64 150.85 150.89 0.5M
2025-02-11 152.65 156.72 149.69 154.83 1.0M
2025-02-10 152.71 154.81 150.16 154.30 0.8M
2025-02-07 152.00 153.90 146.03 152.08 1.4M
2025-02-06 161.78 168.69 149.30 151.93 2.2M
2025-02-05 185.24 187.44 184.34 186.78 0.5M
2025-02-04 182.68 184.64 181.83 184.06 0.3M
2025-02-03 181.04 183.44 179.35 182.06 0.4M
2025-01-31 186.34 186.34 183.02 183.89 0.3M
2025-01-30 184.34 188.70 183.33 186.30 0.3M
2025-01-29 181.00 183.49 180.92 182.86 0.3M
2025-01-28 182.73 183.82 180.97 181.50 0.3M
2025-01-27 182.00 185.46 181.64 184.10 0.4M
2025-01-24 182.10 183.90 180.55 181.50 0.3M
2025-01-23 183.04 184.23 181.52 182.99 0.3M
2025-01-22 182.74 184.24 180.61 182.82 0.3M
2025-01-21 184.79 185.85 181.65 183.44 0.3M
2025-01-17 183.87 185.82 183.20 183.79 0.3M
2025-01-16 179.38 184.26 179.38 183.72 0.4M
2025-01-15 180.68 181.94 179.59 179.74 0.5M
2025-01-14 176.17 179.36 174.37 177.68 0.5M
2025-01-13 168.75 175.40 168.75 175.27 0.6M
2025-01-10 173.02 173.18 169.23 170.32 0.3M
2025-01-08 175.07 176.02 171.84 174.83 0.4M
2025-01-07 179.67 180.44 176.24 177.23 0.3M
2025-01-06 177.72 181.94 177.52 178.32 0.4M
2025-01-03 176.08 177.57 174.06 177.00 0.3M
2025-01-02 177.21 179.25 174.45 175.10 0.3M