Weyco Group Inc

WEYS
🏛️ 美国 →
30.09
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 21.60 21.84 20.30 21.16 0.1M
2022-12-29 23.51 23.51 21.68 22.02 0.1M
2022-12-28 24.21 24.80 23.03 23.12 0.0M
2022-12-27 24.55 24.73 24.48 24.55 0.0M
2022-12-23 24.29 24.60 24.29 24.35 0.0M
2022-12-22 24.26 24.50 24.26 24.45 0.0M
2022-12-21 24.03 24.43 24.03 24.43 0.0M
2022-12-20 24.02 24.37 23.32 23.80 0.0M
2022-12-19 24.31 24.70 24.03 24.28 0.0M
2022-12-16 24.26 25.19 23.85 24.56 0.1M
2022-12-15 24.74 24.91 24.68 24.69 0.0M
2022-12-14 26.20 26.21 24.40 24.75 0.0M
2022-12-13 25.75 26.20 25.20 25.98 0.0M
2022-12-12 25.76 26.34 25.38 25.45 0.0M
2022-12-09 26.25 26.85 25.61 25.61 0.0M
2022-12-08 26.73 26.98 26.33 26.79 0.0M
2022-12-07 26.89 27.33 26.06 26.87 0.0M
2022-12-06 26.15 26.70 26.08 26.70 0.0M
2022-12-05 26.15 26.20 25.46 26.01 0.0M
2022-12-02 25.82 26.60 25.82 26.30 0.0M
2022-12-01 25.58 26.23 25.27 26.23 0.0M
2022-11-30 25.52 25.73 24.30 25.60 0.0M
2022-11-29 25.66 25.75 25.12 25.36 0.0M
2022-11-28 24.86 25.87 24.86 25.60 0.0M
2022-11-25 25.81 25.81 24.21 25.32 0.0M
2022-11-23 25.51 25.95 25.51 25.85 0.0M
2022-11-22 24.72 25.74 24.63 25.60 0.1M
2022-11-21 23.83 24.75 23.83 24.62 0.0M
2022-11-18 23.90 24.17 23.00 23.61 0.0M
2022-11-17 24.00 24.10 23.55 23.76 0.0M
2022-11-16 24.18 24.33 24.11 24.12 0.0M
2022-11-15 24.65 25.20 24.11 24.11 0.0M
2022-11-14 24.16 24.75 24.00 24.75 0.0M
2022-11-11 24.56 24.60 23.99 24.14 0.0M
2022-11-10 24.91 25.04 23.75 24.74 0.0M
2022-11-09 24.58 24.62 23.55 24.09 0.1M
2022-11-08 24.85 24.85 24.02 24.25 0.0M
2022-11-07 24.50 24.96 24.26 24.89 0.0M
2022-11-04 24.40 25.55 24.40 24.54 0.0M
2022-11-03 24.58 25.00 24.05 24.51 0.0M
2022-11-02 25.90 25.90 24.59 24.59 0.0M
2022-11-01 25.70 25.70 24.90 25.20 0.0M
2022-10-31 24.51 26.14 24.02 25.83 0.0M
2022-10-28 26.01 26.12 24.90 25.80 0.0M
2022-10-27 25.21 26.12 24.50 25.68 0.0M
2022-10-26 24.87 25.38 24.51 25.21 0.0M
2022-10-25 22.55 25.39 22.55 24.78 0.0M
2022-10-24 22.55 23.18 22.06 23.18 0.0M
2022-10-21 21.26 22.40 21.26 22.40 0.0M
2022-10-20 21.75 21.95 21.00 21.11 0.0M
2022-10-19 21.86 22.70 21.53 21.95 0.0M
2022-10-18 22.50 22.60 21.52 22.05 0.0M
2022-10-17 22.05 22.64 21.83 22.18 0.0M
2022-10-14 21.57 21.77 21.52 21.62 0.0M
2022-10-13 20.79 21.95 20.79 21.95 0.0M
2022-10-12 20.98 20.98 20.55 20.78 0.0M
2022-10-11 21.06 21.06 20.65 20.90 0.0M
2022-10-10 21.19 21.42 20.69 20.98 0.0M
2022-10-07 20.40 20.75 20.13 20.50 0.0M
2022-10-06 21.11 21.29 20.91 20.91 0.0M
2022-10-05 20.97 21.67 20.82 21.48 0.0M
2022-10-04 21.20 21.52 20.73 20.99 0.0M
2022-10-03 20.57 21.37 19.89 20.42 0.0M
2022-09-30 20.78 21.20 20.22 20.34 0.0M
2022-09-29 20.98 21.98 20.24 20.72 0.0M
2022-09-28 20.75 20.90 20.22 20.71 0.0M
2022-09-27 21.16 21.17 20.62 20.62 0.0M
2022-09-26 21.13 21.58 20.76 21.16 0.0M
2022-09-23 21.75 21.80 20.65 20.95 0.0M
2022-09-22 22.22 22.22 21.84 22.20 0.0M
2022-09-21 22.61 22.90 22.36 22.59 0.0M
2022-09-20 22.55 22.67 22.03 22.38 0.0M
2022-09-19 22.61 22.78 22.49 22.74 0.0M
2022-09-16 23.02 23.43 22.62 22.93 0.0M
2022-09-15 23.61 23.61 22.93 23.21 0.0M
2022-09-14 23.86 23.98 23.49 23.51 0.0M
2022-09-13 24.21 24.21 23.60 23.84 0.0M
2022-09-12 24.22 24.69 24.22 24.50 0.0M
2022-09-09 24.54 24.96 23.80 24.15 0.0M
2022-09-08 24.28 24.35 23.98 24.21 0.0M
2022-09-07 24.34 25.27 24.34 24.65 0.0M
2022-09-06 24.56 24.56 23.89 24.16 0.0M
2022-09-02 25.26 25.50 24.39 24.55 0.0M
2022-09-01 25.40 25.50 24.92 25.16 0.0M
2022-08-31 25.80 26.27 25.48 25.60 0.0M
2022-08-30 27.61 27.70 25.13 25.85 0.0M
2022-08-29 28.08 28.08 27.47 27.47 0.0M
2022-08-26 28.56 28.56 28.03 28.11 0.0M
2022-08-25 28.81 28.85 28.70 28.84 0.0M
2022-08-24 28.72 29.47 28.55 28.83 0.0M
2022-08-23 28.46 29.45 28.43 28.43 0.0M
2022-08-22 29.12 29.12 28.40 28.50 0.0M
2022-08-19 29.30 29.50 28.93 29.40 0.0M
2022-08-18 28.70 29.71 28.61 29.56 0.0M
2022-08-17 28.55 29.15 28.32 28.63 0.0M
2022-08-16 28.12 29.58 28.12 28.59 0.0M
2022-08-15 28.15 28.62 28.15 28.36 0.0M
2022-08-12 27.32 28.41 27.32 28.37 0.0M
2022-08-11 27.39 27.48 27.26 27.48 0.0M
2022-08-10 27.51 27.56 27.06 27.43 0.0M
2022-08-09 27.28 27.70 26.99 27.14 0.0M
2022-08-08 26.36 27.79 26.30 27.43 0.0M
2022-08-05 26.15 26.77 26.08 26.39 0.0M
2022-08-04 26.68 27.26 26.23 26.29 0.0M
2022-08-03 26.89 27.08 26.60 26.77 0.0M
2022-08-02 28.02 28.27 26.75 26.81 0.0M
2022-08-01 26.40 28.24 26.27 27.95 0.0M
2022-07-29 26.00 26.39 26.00 26.34 0.0M
2022-07-28 25.98 25.98 25.98 25.98 0.0M
2022-07-27 26.00 26.00 25.75 25.86 0.0M
2022-07-26 25.45 26.41 25.45 26.00 0.0M
2022-07-25 25.79 26.50 25.35 26.05 0.0M
2022-07-22 25.60 26.17 25.60 25.81 0.0M
2022-07-21 25.82 25.95 25.27 25.82 0.0M
2022-07-20 25.60 25.76 25.46 25.67 0.0M
2022-07-19 25.41 26.02 25.41 25.75 0.0M
2022-07-18 25.15 25.43 24.78 24.86 0.0M
2022-07-15 24.93 25.14 24.70 24.98 0.0M
2022-07-14 24.73 25.33 24.28 24.55 0.0M
2022-07-13 25.70 25.93 25.44 25.56 0.0M
2022-07-12 25.61 25.74 25.42 25.65 0.0M
2022-07-11 26.30 26.53 25.77 25.78 0.0M
2022-07-08 26.23 26.30 25.85 26.27 0.0M
2022-07-07 26.17 26.50 25.92 26.06 0.0M
2022-07-06 26.04 26.35 25.35 26.20 0.0M
2022-07-05 24.48 26.07 24.48 26.07 0.0M
2022-07-01 24.21 25.27 24.21 24.86 0.0M
2022-06-30 24.20 24.50 23.61 24.45 0.0M
2022-06-29 25.09 25.68 24.26 24.36 0.0M
2022-06-28 26.10 26.38 24.74 25.22 0.1M
2022-06-27 28.88 29.11 25.98 26.00 0.1M
2022-06-24 32.03 32.03 27.93 28.60 0.7M
2022-06-23 30.30 32.45 30.12 31.78 0.1M
2022-06-22 30.15 30.50 28.86 30.30 0.1M
2022-06-21 30.46 30.87 29.95 30.26 0.1M
2022-06-17 28.90 30.37 28.75 30.24 0.1M
2022-06-16 29.38 30.22 28.69 29.06 0.0M
2022-06-15 29.70 30.48 29.40 29.41 0.0M
2022-06-14 29.51 30.76 29.03 29.53 0.1M
2022-06-13 29.99 30.10 29.18 29.18 0.0M
2022-06-10 28.33 30.36 28.33 30.11 0.0M
2022-06-09 29.40 29.73 28.76 29.30 0.0M
2022-06-08 29.83 31.17 29.20 29.67 0.0M
2022-06-07 28.28 29.78 28.20 29.61 0.0M
2022-06-06 28.24 29.19 27.57 29.00 0.1M
2022-06-03 27.70 28.15 27.07 28.07 0.0M
2022-06-02 27.90 27.95 27.49 27.82 0.0M
2022-06-01 27.80 28.15 27.58 28.00 0.0M
2022-05-31 27.16 28.00 27.09 28.00 0.0M
2022-05-27 27.10 27.83 26.90 27.44 0.0M
2022-05-26 25.80 27.17 25.80 27.10 0.0M
2022-05-25 25.76 26.55 25.76 25.87 0.0M
2022-05-24 25.60 26.24 25.60 26.04 0.0M
2022-05-23 26.29 26.93 25.52 25.67 0.0M
2022-05-20 26.42 26.51 25.93 26.29 0.0M
2022-05-19 27.22 27.70 26.02 26.09 0.0M
2022-05-18 27.81 27.91 26.97 27.10 0.0M
2022-05-17 28.23 28.23 27.70 28.04 0.0M
2022-05-16 27.65 27.92 27.48 27.72 0.0M
2022-05-13 27.34 27.81 26.58 27.55 0.0M
2022-05-12 27.40 27.69 26.35 27.15 0.0M
2022-05-11 27.79 28.04 27.21 27.69 0.0M
2022-05-10 27.38 27.99 26.17 27.90 0.1M
2022-05-09 25.21 28.00 24.71 27.38 0.1M
2022-05-06 23.75 25.90 23.64 25.40 0.0M
2022-05-05 23.59 23.98 23.43 23.67 0.0M
2022-05-04 24.11 24.34 23.26 23.90 0.0M
2022-05-03 23.83 24.22 23.23 23.61 0.0M
2022-05-02 24.61 24.84 22.72 23.82 0.1M
2022-04-29 24.71 25.27 24.60 24.61 0.0M
2022-04-28 25.22 25.51 24.81 24.95 0.0M
2022-04-27 24.88 25.09 24.60 24.62 0.0M
2022-04-26 24.75 25.06 24.53 24.72 0.0M
2022-04-25 25.37 25.45 24.69 24.80 0.0M
2022-04-22 26.15 26.15 25.42 25.58 0.0M
2022-04-21 27.24 27.24 26.15 26.15 0.0M
2022-04-20 26.30 27.55 26.29 27.24 0.0M
2022-04-19 26.65 26.83 26.10 26.10 0.0M
2022-04-18 27.81 27.81 26.75 26.75 0.0M
2022-04-14 28.50 28.99 27.61 28.05 0.0M
2022-04-13 28.30 29.24 27.53 28.75 0.0M
2022-04-12 27.00 28.82 26.08 28.38 0.0M
2022-04-11 26.74 27.15 26.60 27.15 0.0M
2022-04-08 26.00 27.02 26.00 26.88 0.0M
2022-04-07 25.62 26.42 25.35 25.98 0.0M
2022-04-06 24.86 25.84 24.86 25.84 0.0M
2022-04-05 24.86 24.98 24.67 24.86 0.0M
2022-04-04 25.00 25.00 24.72 24.72 0.0M
2022-04-01 24.50 24.94 24.50 24.82 0.0M
2022-03-31 24.57 24.90 24.47 24.72 0.0M
2022-03-30 23.81 24.50 23.81 24.39 0.0M
2022-03-29 23.87 23.98 23.87 23.91 0.0M
2022-03-28 23.82 23.98 23.65 23.95 0.0M
2022-03-25 23.98 23.98 23.96 23.96 0.0M
2022-03-24 23.60 23.98 23.60 23.98 0.0M
2022-03-23 23.77 23.98 23.75 23.75 0.0M
2022-03-22 23.82 23.98 23.77 23.93 0.0M
2022-03-21 23.79 23.98 23.73 23.90 0.0M
2022-03-18 23.97 23.98 23.78 23.95 0.0M
2022-03-17 23.79 23.98 23.55 23.97 0.0M
2022-03-16 23.94 23.98 23.65 23.91 0.0M
2022-03-15 23.68 23.98 23.68 23.77 0.0M
2022-03-14 23.90 23.90 23.26 23.62 0.0M
2022-03-11 23.91 23.91 23.64 23.89 0.0M
2022-03-10 23.90 24.19 23.21 23.98 0.0M
2022-03-09 23.28 24.40 23.28 23.88 0.0M
2022-03-08 23.20 23.91 22.55 22.55 0.0M
2022-03-07 23.75 23.87 23.27 23.66 0.0M
2022-03-04 23.70 24.24 23.61 23.95 0.0M
2022-03-03 24.00 24.73 23.71 23.99 0.0M
2022-03-02 24.84 24.84 23.83 24.00 0.0M
2022-03-01 24.94 24.94 23.15 23.94 0.0M
2022-02-28 24.83 24.98 24.27 24.85 0.0M
2022-02-25 24.78 25.00 24.52 25.00 0.0M
2022-02-24 24.00 24.78 23.85 24.78 0.0M
2022-02-23 24.60 24.60 24.30 24.30 0.0M
2022-02-22 24.48 24.48 24.06 24.32 0.0M
2022-02-18 24.38 24.45 24.15 24.38 0.0M
2022-02-17 24.28 24.72 24.13 24.13 0.0M
2022-02-16 24.50 24.75 24.07 24.75 0.0M
2022-02-15 24.70 24.70 24.50 24.53 0.0M
2022-02-14 24.57 24.80 24.49 24.53 0.0M
2022-02-11 24.55 24.74 24.06 24.69 0.0M
2022-02-10 24.55 24.68 24.27 24.33 0.0M
2022-02-09 24.72 24.90 24.19 24.63 0.0M
2022-02-08 24.41 24.77 24.27 24.77 0.0M
2022-02-07 23.90 24.80 23.75 24.21 0.0M
2022-02-04 23.36 24.08 23.36 23.94 0.0M
2022-02-03 23.83 23.84 23.57 23.71 0.0M
2022-02-02 23.40 23.99 23.10 23.95 0.0M
2022-02-01 23.40 23.91 23.40 23.56 0.0M
2022-01-31 23.06 23.90 22.95 23.40 0.0M
2022-01-28 23.01 23.37 22.99 23.05 0.0M
2022-01-27 22.97 23.24 22.91 22.92 0.0M
2022-01-26 22.86 23.20 22.60 22.67 0.0M
2022-01-25 23.72 23.72 22.50 22.53 0.0M
2022-01-24 23.26 24.00 23.25 23.90 0.0M
2022-01-21 24.00 24.00 23.20 23.65 0.0M
2022-01-20 24.56 24.66 24.22 24.22 0.0M
2022-01-19 24.79 25.00 24.40 24.85 0.0M
2022-01-18 24.37 24.77 24.34 24.77 0.0M
2022-01-14 24.50 24.70 24.38 24.42 0.0M
2022-01-13 24.34 24.80 24.34 24.53 0.0M
2022-01-12 24.75 24.77 24.07 24.53 0.0M
2022-01-11 24.42 24.79 24.28 24.56 0.0M
2022-01-10 23.78 24.59 23.49 24.02 0.0M
2022-01-07 23.71 24.00 23.43 23.61 0.0M
2022-01-06 23.41 23.97 23.30 23.84 0.0M
2022-01-05 23.39 23.66 22.95 23.36 0.0M
2022-01-04 23.15 23.76 23.15 23.38 0.0M
2022-01-03 22.44 23.70 22.44 23.09 0.0M