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
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