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
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
2024-12-31 171.01 176.99 171.01 175.32 0.5M
2024-12-30 171.04 171.52 169.00 170.68 0.3M
2024-12-27 173.75 175.03 171.62 173.05 0.2M
2024-12-26 171.13 175.19 169.88 174.72 0.3M
2024-12-24 171.64 172.42 170.55 171.67 0.1M
2024-12-23 168.97 171.08 167.31 170.99 0.3M
2024-12-20 166.41 170.58 166.41 169.39 1.0M
2024-12-19 168.90 169.47 166.10 167.45 0.3M
2024-12-18 173.90 175.00 167.65 167.90 0.4M
2024-12-17 175.15 177.92 173.42 173.79 0.6M
2024-12-16 175.57 179.01 175.08 177.27 0.4M
2024-12-13 177.57 177.84 174.85 176.20 0.6M
2024-12-12 179.18 179.42 177.62 178.11 0.4M
2024-12-11 179.20 180.22 177.57 178.80 0.4M
2024-12-10 183.57 183.57 178.34 178.94 0.4M
2024-12-09 184.49 185.69 182.39 182.97 0.6M
2024-12-06 184.28 186.04 182.43 183.01 0.2M
2024-12-05 183.61 184.21 181.62 182.70 0.4M
2024-12-04 185.15 186.18 182.67 183.90 0.3M
2024-12-03 189.54 189.84 185.92 186.00 0.2M
2024-12-02 188.81 189.78 186.96 189.29 0.3M
2024-11-29 189.64 191.43 188.35 188.66 0.2M
2024-11-27 187.00 189.91 186.87 189.80 0.3M
2024-11-26 187.24 187.24 183.35 185.94 0.3M
2024-11-25 187.02 189.67 186.67 188.19 0.4M
2024-11-22 183.18 186.21 182.37 185.38 0.3M
2024-11-21 181.68 183.96 180.93 181.73 0.4M
2024-11-20 178.64 180.69 177.09 180.32 0.5M
2024-11-19 176.59 178.87 175.46 178.38 0.3M
2024-11-18 179.45 181.00 177.40 178.01 0.3M
2024-11-15 180.99 181.94 176.43 179.08 0.4M
2024-11-14 180.04 182.14 178.62 180.91 0.4M
2024-11-13 182.29 182.60 179.92 180.08 0.3M
2024-11-12 183.85 185.15 180.94 181.36 0.4M
2024-11-11 185.77 185.77 181.96 182.99 0.4M
2024-11-08 184.77 186.47 182.96 184.06 0.3M
2024-11-07 186.99 187.80 183.51 183.90 0.3M
2024-11-06 180.47 190.71 179.53 187.56 0.9M
2024-11-05 171.89 174.80 171.89 173.51 0.4M
2024-11-04 173.79 175.01 172.02 172.05 0.4M
2024-11-01 172.85 175.05 172.22 173.79 0.4M
2024-10-31 174.43 175.50 171.57 172.60 0.4M
2024-10-30 172.30 176.62 172.30 173.76 0.5M
2024-10-29 176.97 178.80 173.16 173.16 0.4M
2024-10-28 178.22 180.86 177.81 178.76 0.5M
2024-10-25 182.17 184.41 178.72 178.85 0.8M
2024-10-24 180.00 189.62 179.46 181.13 2.5M
2024-10-23 210.45 214.30 209.93 213.04 0.4M
2024-10-22 211.97 213.46 211.04 211.33 0.5M
2024-10-21 216.03 217.47 212.52 212.93 0.4M
2024-10-18 214.11 217.24 213.09 216.62 0.3M
2024-10-17 214.32 214.32 212.22 213.55 0.4M
2024-10-16 214.81 216.09 213.13 213.37 0.3M
2024-10-15 213.31 216.13 213.31 213.76 0.3M
2024-10-14 214.05 215.55 212.73 214.57 0.3M
2024-10-11 213.00 215.50 212.72 213.63 0.3M
2024-10-10 210.84 212.26 209.31 210.47 0.3M
2024-10-09 208.66 212.68 208.39 212.12 0.2M
2024-10-08 208.20 209.79 205.86 208.86 0.3M
2024-10-07 210.00 210.29 208.31 208.77 0.3M
2024-10-04 208.75 210.34 208.09 210.00 0.3M
2024-10-03 205.00 207.87 203.05 206.19 0.4M
2024-10-02 208.86 209.28 205.51 205.90 0.5M
2024-10-01 209.80 211.00 207.55 209.37 0.7M
2024-09-30 208.77 211.12 208.70 209.73 0.5M
2024-09-27 206.72 209.74 205.51 209.10 0.3M
2024-09-26 205.00 206.69 200.31 205.45 0.5M
2024-09-25 209.36 209.36 203.74 204.63 0.5M
2024-09-24 208.46 210.14 207.23 209.77 0.4M
2024-09-23 208.12 209.38 206.83 208.02 0.3M
2024-09-20 206.42 208.65 204.56 207.11 0.8M
2024-09-19 206.89 207.16 203.30 206.01 0.3M
2024-09-18 202.80 205.40 201.65 202.45 0.3M
2024-09-17 200.60 203.81 200.13 202.80 0.4M
2024-09-16 199.52 200.61 198.81 199.42 0.4M
2024-09-13 194.57 201.04 194.57 198.71 0.4M
2024-09-12 191.90 194.10 190.27 193.73 0.3M
2024-09-11 193.44 193.60 188.96 192.00 0.3M
2024-09-10 192.90 193.47 188.14 193.14 0.3M
2024-09-09 190.03 193.84 189.67 192.53 0.4M
2024-09-06 187.61 189.01 185.80 186.35 0.4M
2024-09-05 189.12 189.85 185.98 187.73 0.3M
2024-09-04 188.03 190.05 187.66 188.31 0.3M
2024-09-03 190.18 191.03 187.86 188.56 0.3M
2024-08-30 191.10 192.48 189.01 191.02 0.3M
2024-08-29 188.56 191.30 187.49 190.62 0.3M
2024-08-28 186.82 188.64 186.34 187.17 0.4M
2024-08-27 187.18 188.79 186.32 187.42 0.3M
2024-08-26 187.03 189.14 186.25 187.25 0.2M
2024-08-23 183.31 186.06 183.00 185.57 0.3M
2024-08-22 182.22 183.24 181.32 181.95 0.2M
2024-08-21 180.94 182.30 179.11 181.47 0.2M
2024-08-20 180.20 181.33 179.46 179.86 0.2M
2024-08-19 179.13 180.99 178.39 180.68 0.2M
2024-08-16 177.84 179.58 177.42 178.33 0.3M
2024-08-15 177.60 179.54 176.53 178.16 0.3M
2024-08-14 177.75 177.75 174.36 174.89 0.3M
2024-08-13 173.56 177.38 172.98 177.12 0.3M
2024-08-12 176.18 176.77 172.27 172.90 0.2M
2024-08-09 174.38 175.83 171.17 175.41 0.2M
2024-08-08 170.81 174.41 169.25 174.02 0.3M
2024-08-07 170.27 172.54 169.02 169.19 0.4M
2024-08-06 170.42 172.66 167.58 168.01 0.4M
2024-08-05 167.57 170.96 165.51 170.03 0.7M
2024-08-02 176.02 176.58 169.93 173.39 0.5M
2024-08-01 183.57 184.92 179.06 180.17 0.4M
2024-07-31 184.92 186.00 182.65 183.45 0.4M
2024-07-30 187.32 189.38 184.15 184.19 0.4M
2024-07-29 183.20 188.91 182.69 186.63 0.6M
2024-07-26 175.29 183.16 174.60 180.44 0.5M
2024-07-25 178.65 178.79 169.34 172.13 0.9M
2024-07-24 184.97 185.65 178.78 178.79 0.5M
2024-07-23 183.65 187.39 182.69 185.58 0.4M
2024-07-22 185.25 186.67 182.95 184.39 0.5M
2024-07-19 185.42 186.23 183.18 184.63 0.5M
2024-07-18 188.81 192.21 184.47 185.31 0.3M
2024-07-17 189.27 191.87 188.34 189.58 0.3M
2024-07-16 185.02 190.58 185.02 189.84 0.4M
2024-07-15 183.64 186.73 183.64 185.04 0.4M
2024-07-12 183.33 184.99 181.94 183.13 0.3M
2024-07-11 178.02 182.99 177.96 182.27 0.4M
2024-07-10 177.68 178.86 174.00 176.96 0.3M
2024-07-09 178.30 180.82 177.47 178.04 0.4M
2024-07-08 177.73 180.15 177.66 178.87 0.4M
2024-07-05 176.36 177.65 175.84 177.53 0.4M
2024-07-03 179.38 179.86 176.46 176.70 0.3M
2024-07-02 175.51 179.30 174.74 178.99 0.6M
2024-07-01 177.69 179.66 174.14 175.46 0.5M
2024-06-28 175.59 177.64 174.24 177.14 1.0M
2024-06-27 174.20 174.62 172.18 174.43 0.4M
2024-06-26 174.09 174.77 171.40 174.28 0.3M
2024-06-25 175.64 175.64 172.84 174.96 0.4M
2024-06-24 173.30 177.56 173.30 176.28 0.4M
2024-06-21 171.16 174.85 170.01 173.83 0.7M
2024-06-20 169.24 170.02 167.75 169.97 0.4M
2024-06-18 170.69 171.09 168.43 169.40 0.3M
2024-06-17 168.81 170.73 165.83 170.67 0.4M
2024-06-14 171.03 171.94 168.39 169.47 0.3M
2024-06-13 176.60 178.77 171.64 172.85 0.2M
2024-06-12 180.80 180.80 176.54 177.33 0.3M
2024-06-11 180.65 180.67 176.98 178.15 0.3M
2024-06-10 179.79 181.67 178.73 181.20 0.2M
2024-06-07 181.22 182.41 179.80 181.17 0.2M
2024-06-06 181.21 183.14 180.80 181.96 0.2M
2024-06-05 182.11 183.23 178.04 182.16 0.4M
2024-06-04 183.19 184.31 182.34 182.89 0.3M
2024-06-03 187.31 187.31 184.12 184.84 0.3M
2024-05-31 184.79 187.48 183.79 187.32 0.3M
2024-05-30 182.00 184.93 181.80 184.07 0.3M
2024-05-29 182.81 185.17 181.87 182.26 0.3M
2024-05-28 187.63 189.75 183.60 184.72 0.3M
2024-05-24 188.58 189.25 186.97 187.76 0.3M
2024-05-23 195.00 195.00 188.03 188.57 0.3M
2024-05-22 192.02 194.92 190.86 194.88 0.5M
2024-05-21 194.00 194.34 191.73 192.52 0.3M
2024-05-20 197.97 198.37 193.11 194.09 0.5M
2024-05-17 203.78 204.73 197.62 198.21 0.4M
2024-05-16 203.48 205.74 202.03 203.51 0.3M
2024-05-15 203.90 205.42 202.30 203.65 0.3M
2024-05-14 206.35 207.50 202.47 203.17 0.5M
2024-05-13 207.75 210.55 205.38 206.17 0.5M
2024-05-10 209.43 211.06 205.85 206.67 0.3M
2024-05-09 209.90 211.42 207.42 208.37 0.3M
2024-05-08 211.11 212.30 209.54 210.00 0.2M
2024-05-07 209.47 212.37 209.14 211.66 0.4M
2024-05-06 212.87 214.21 209.04 209.39 0.4M
2024-05-03 213.59 214.12 210.84 211.30 0.2M
2024-05-02 211.63 212.27 208.94 210.77 0.2M
2024-05-01 211.34 212.79 208.97 209.41 0.3M
2024-04-30 216.88 217.42 211.20 211.26 0.4M
2024-04-29 215.51 220.32 215.51 218.70 0.4M
2024-04-26 215.77 218.73 215.41 216.58 0.4M
2024-04-25 221.64 221.64 212.00 215.03 0.8M
2024-04-24 233.94 235.20 231.94 233.31 0.4M
2024-04-23 230.87 235.05 229.14 234.02 0.2M
2024-04-22 231.34 233.28 229.48 230.64 0.3M
2024-04-19 230.54 231.93 228.48 230.48 0.2M
2024-04-18 230.21 232.44 229.23 229.90 0.2M
2024-04-17 235.65 235.65 229.41 229.87 0.3M
2024-04-16 233.16 235.83 232.41 233.52 0.2M
2024-04-15 239.08 239.30 232.55 232.94 0.2M
2024-04-12 239.66 241.77 234.66 235.88 0.3M
2024-04-11 240.64 241.05 237.80 240.10 0.3M
2024-04-10 235.42 241.01 235.42 240.58 0.3M
2024-04-09 240.45 241.70 237.72 239.87 0.2M
2024-04-08 241.17 241.84 239.80 240.22 0.4M
2024-04-05 238.55 242.44 238.34 239.58 0.3M
2024-04-04 244.04 244.04 235.02 237.83 0.3M
2024-04-03 238.72 243.19 238.06 242.22 0.3M
2024-04-02 235.53 238.54 234.89 238.46 0.2M
2024-04-01 236.01 238.12 234.13 237.31 0.2M
2024-03-28 234.60 238.79 234.30 237.53 0.2M
2024-03-27 238.12 238.12 231.89 233.88 0.2M
2024-03-26 235.39 237.52 233.98 236.41 0.3M
2024-03-25 233.46 235.43 232.93 234.35 0.1M
2024-03-22 236.17 236.50 233.68 233.86 0.1M
2024-03-21 236.87 239.18 236.10 236.78 0.2M
2024-03-20 235.00 236.16 232.90 235.99 0.1M
2024-03-19 233.24 235.24 232.69 234.74 0.2M
2024-03-18 232.23 234.44 230.50 233.28 0.2M
2024-03-15 231.33 235.57 231.33 232.20 0.4M
2024-03-14 233.88 235.25 232.30 233.95 0.2M
2024-03-13 232.79 235.58 232.56 233.39 0.2M
2024-03-12 231.57 234.07 230.43 232.57 0.3M
2024-03-11 228.02 230.74 226.59 230.47 0.3M
2024-03-08 229.60 232.76 228.59 228.84 0.3M
2024-03-07 227.29 229.78 226.14 229.09 0.4M
2024-03-06 225.99 228.79 224.87 225.65 0.3M
2024-03-05 220.51 225.28 220.51 223.94 0.4M
2024-03-04 221.29 224.50 221.29 221.98 0.3M
2024-03-01 220.38 222.38 219.28 220.12 0.3M
2024-02-29 219.59 220.98 218.51 219.73 0.3M
2024-02-28 219.41 220.87 218.16 218.33 0.3M
2024-02-27 221.43 221.85 219.25 220.43 0.2M
2024-02-26 221.02 224.17 221.02 221.43 0.2M
2024-02-23 221.08 223.14 219.63 222.12 0.2M
2024-02-22 222.44 223.12 219.61 220.31 0.2M
2024-02-21 219.70 221.52 218.95 221.04 0.3M
2024-02-20 218.49 220.75 217.38 220.40 0.3M
2024-02-16 224.61 224.61 220.93 221.28 0.3M
2024-02-15 218.90 224.25 217.44 224.14 0.4M
2024-02-14 212.95 216.05 211.99 215.77 0.3M
2024-02-13 206.58 212.64 204.83 210.94 0.4M
2024-02-12 211.73 211.74 208.38 210.35 0.4M
2024-02-09 207.07 213.14 207.07 212.14 0.5M
2024-02-08 202.38 213.61 201.37 207.03 1.0M
2024-02-07 200.00 204.08 197.38 202.38 0.5M
2024-02-06 198.28 200.16 192.09 199.47 0.7M
2024-02-05 205.16 205.16 198.75 198.79 0.6M
2024-02-02 204.35 209.75 204.35 207.25 0.2M
2024-02-01 205.25 206.67 203.03 206.30 0.3M
2024-01-31 209.69 210.95 204.22 204.39 0.2M
2024-01-30 208.34 210.77 208.26 209.59 0.4M
2024-01-29 206.30 209.83 206.30 209.69 0.3M
2024-01-26 206.73 208.31 205.90 207.18 0.2M
2024-01-25 205.00 206.54 204.29 206.38 0.2M
2024-01-24 204.00 204.47 201.00 203.67 0.3M
2024-01-23 204.69 205.45 201.61 202.56 0.3M
2024-01-22 203.00 205.87 201.86 203.93 0.3M
2024-01-19 198.87 201.89 197.66 201.55 0.3M
2024-01-18 197.36 198.63 194.89 198.03 0.3M
2024-01-17 195.46 197.17 194.00 196.07 0.4M
2024-01-16 196.19 198.49 195.52 198.38 0.2M
2024-01-12 199.88 200.38 197.34 198.02 0.2M
2024-01-11 198.15 198.82 196.55 198.31 0.3M
2024-01-10 198.90 199.75 196.31 197.87 0.3M
2024-01-09 198.57 199.92 197.90 198.57 0.2M
2024-01-08 198.34 200.16 196.77 199.79 0.3M
2024-01-05 196.84 200.79 196.44 197.91 0.4M
2024-01-04 193.91 196.91 193.12 196.56 0.6M
2024-01-03 193.17 195.99 191.45 194.40 0.4M
2024-01-02 193.68 195.59 193.61 195.37 0.3M