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
2024-12-31 36.86 37.97 36.86 37.55 0.0M
2024-12-30 37.20 37.20 36.72 36.95 0.0M
2024-12-27 37.46 37.46 36.40 37.22 0.0M
2024-12-26 37.09 38.19 37.09 37.45 0.0M
2024-12-24 37.09 37.36 36.75 37.29 0.0M
2024-12-23 37.97 38.07 36.55 37.00 0.0M
2024-12-20 36.35 38.24 36.35 38.03 0.1M
2024-12-19 36.13 36.64 35.77 36.17 0.0M
2024-12-18 36.50 37.53 35.12 35.56 0.0M
2024-12-17 35.57 36.89 35.36 36.46 0.0M
2024-12-16 36.13 36.54 35.29 35.29 0.0M
2024-12-13 35.65 36.90 35.24 36.10 0.0M
2024-12-12 33.70 36.13 33.70 35.51 0.0M
2024-12-11 33.74 34.73 33.48 33.61 0.1M
2024-12-10 33.13 34.07 33.13 33.78 0.0M
2024-12-09 33.75 33.96 33.49 33.49 0.0M
2024-12-06 33.80 34.03 32.81 33.66 0.0M
2024-12-05 35.18 35.18 33.40 33.97 0.0M
2024-12-04 35.35 35.40 34.55 35.05 0.0M
2024-12-03 36.40 36.40 35.35 35.65 0.0M
2024-12-02 36.01 36.50 35.30 35.99 0.0M
2024-11-29 35.51 35.87 35.10 35.71 0.0M
2024-11-27 36.23 36.65 35.29 35.63 0.0M
2024-11-26 37.17 37.17 36.18 36.18 0.0M
2024-11-25 36.90 37.67 36.90 37.31 0.0M
2024-11-22 35.67 36.71 35.26 36.45 0.0M
2024-11-21 35.00 36.09 35.00 36.03 0.0M
2024-11-20 35.05 35.28 34.24 35.28 0.0M
2024-11-19 36.10 36.20 34.50 35.36 0.0M
2024-11-18 37.10 37.90 36.39 36.39 0.0M
2024-11-15 38.44 39.00 37.81 38.89 0.0M
2024-11-14 37.38 38.00 36.92 37.82 0.0M
2024-11-13 37.52 38.46 37.22 37.35 0.0M
2024-11-12 38.31 38.47 37.12 37.22 0.0M
2024-11-11 38.21 38.47 37.35 37.99 0.0M
2024-11-08 38.89 38.89 38.08 38.47 0.0M
2024-11-07 40.80 41.04 38.43 38.50 0.0M
2024-11-06 34.79 41.05 34.79 41.04 0.0M
2024-11-05 33.37 34.50 33.37 34.50 0.0M
2024-11-04 33.83 34.44 33.60 33.82 0.0M
2024-11-01 33.50 33.76 33.26 33.76 0.0M
2024-10-31 33.97 33.98 33.61 33.66 0.0M
2024-10-30 33.71 34.31 33.71 34.05 0.0M
2024-10-29 33.91 34.37 33.67 34.37 0.0M
2024-10-28 33.74 34.24 33.67 33.91 0.0M
2024-10-25 34.60 34.60 33.66 33.66 0.0M
2024-10-24 34.79 34.79 34.00 34.23 0.0M
2024-10-23 33.92 34.58 33.48 34.58 0.0M
2024-10-22 34.50 34.50 33.85 33.93 0.0M
2024-10-21 34.84 34.84 34.30 34.52 0.0M
2024-10-18 34.75 35.45 34.33 35.00 0.0M
2024-10-17 34.47 34.72 33.68 34.70 0.0M
2024-10-16 33.85 34.44 33.52 34.44 0.0M
2024-10-15 33.45 33.54 33.37 33.37 0.0M
2024-10-14 34.00 34.16 33.57 33.57 0.0M
2024-10-11 33.75 34.01 33.38 33.99 0.0M
2024-10-10 32.82 33.30 32.82 33.30 0.0M
2024-10-09 33.08 33.08 32.65 32.80 0.0M
2024-10-08 33.88 33.88 32.33 32.33 0.0M
2024-10-07 33.71 33.97 33.10 33.40 0.0M
2024-10-04 33.32 33.60 33.32 33.60 0.0M
2024-10-03 33.83 33.83 31.84 32.98 0.0M
2024-10-02 33.92 33.92 33.63 33.63 0.0M
2024-10-01 34.02 34.05 33.44 33.49 0.0M
2024-09-30 34.21 34.39 33.76 34.04 0.0M
2024-09-27 34.45 34.45 34.21 34.44 0.0M
2024-09-26 34.33 34.34 33.99 34.07 0.0M
2024-09-25 33.71 34.29 33.57 34.20 0.0M
2024-09-24 33.33 34.44 32.63 33.98 0.0M
2024-09-23 32.77 33.36 32.21 33.18 0.0M
2024-09-20 33.96 34.38 32.47 32.60 0.0M
2024-09-19 34.30 34.50 33.65 34.50 0.0M
2024-09-18 33.66 34.50 33.51 33.72 0.0M
2024-09-17 34.00 34.09 33.69 33.86 0.0M
2024-09-16 33.52 33.52 33.14 33.43 0.0M
2024-09-13 32.74 33.62 32.74 33.62 0.0M
2024-09-12 32.06 32.62 32.06 32.62 0.0M
2024-09-11 31.65 32.84 31.65 32.84 0.0M
2024-09-10 32.24 32.68 31.81 32.45 0.0M
2024-09-09 32.22 32.86 31.90 31.92 0.0M
2024-09-06 32.50 32.69 31.99 32.26 0.0M
2024-09-05 32.50 32.90 32.45 32.70 0.0M
2024-09-04 32.78 32.97 32.58 32.80 0.0M
2024-09-03 33.36 33.36 32.36 32.90 0.0M
2024-08-30 33.10 33.38 32.33 33.38 0.0M
2024-08-29 34.17 34.46 33.10 33.40 0.0M
2024-08-28 34.05 34.48 33.48 34.17 0.0M
2024-08-27 34.41 34.41 33.78 34.05 0.0M
2024-08-26 35.00 35.10 34.65 34.65 0.0M
2024-08-23 33.61 34.70 33.61 34.70 0.0M
2024-08-22 33.87 34.15 33.37 33.61 0.0M
2024-08-21 33.35 33.87 33.35 33.87 0.0M
2024-08-20 33.10 33.56 33.10 33.16 0.0M
2024-08-19 33.51 34.26 33.42 33.80 0.0M
2024-08-16 34.15 34.15 32.62 33.36 0.0M
2024-08-15 32.77 34.44 32.77 34.11 0.0M
2024-08-14 31.46 32.75 31.28 32.22 0.0M
2024-08-13 30.65 31.09 30.65 31.03 0.0M
2024-08-12 31.03 31.35 30.31 30.60 0.0M
2024-08-09 30.94 31.00 30.19 31.00 0.0M
2024-08-08 31.10 31.99 30.58 31.03 0.0M
2024-08-07 31.75 31.75 30.61 30.84 0.0M
2024-08-06 30.10 31.77 29.83 31.10 0.0M
2024-08-05 31.77 31.77 29.41 30.35 0.0M
2024-08-02 31.98 32.97 31.39 32.62 0.0M
2024-08-01 35.22 35.22 32.54 32.83 0.0M
2024-07-31 33.87 35.24 33.87 34.81 0.0M
2024-07-30 33.33 34.19 33.21 34.02 0.0M
2024-07-29 33.44 33.66 32.94 33.64 0.0M
2024-07-26 33.66 33.66 33.36 33.55 0.0M
2024-07-25 32.20 33.85 32.20 33.62 0.0M
2024-07-24 32.74 33.60 32.74 32.90 0.0M
2024-07-23 32.97 33.47 32.46 33.27 0.0M
2024-07-22 32.98 33.35 32.55 33.02 0.0M
2024-07-19 32.89 33.36 32.77 33.05 0.0M
2024-07-18 33.39 33.61 32.84 32.84 0.0M
2024-07-17 33.50 33.66 33.03 33.66 0.0M
2024-07-16 31.77 33.67 31.77 33.67 0.0M
2024-07-15 31.19 32.27 31.19 31.36 0.0M
2024-07-12 31.00 31.68 31.00 31.47 0.0M
2024-07-11 29.80 30.96 29.80 30.96 0.0M
2024-07-10 29.91 30.22 29.01 29.70 0.0M
2024-07-09 29.31 30.02 28.98 29.75 0.0M
2024-07-08 28.42 29.36 28.42 29.27 0.0M
2024-07-05 28.63 28.67 28.13 28.13 0.0M
2024-07-03 28.83 29.30 28.78 28.78 0.0M
2024-07-02 29.34 29.38 28.60 28.86 0.0M
2024-07-01 30.11 30.11 29.00 29.32 0.0M
2024-06-28 30.44 30.48 29.99 30.32 0.1M
2024-06-27 30.50 30.50 30.15 30.25 0.0M
2024-06-26 29.12 30.20 29.12 29.56 0.0M
2024-06-25 29.25 29.65 29.12 29.12 0.0M
2024-06-24 29.21 29.69 29.21 29.22 0.0M
2024-06-21 29.24 29.97 29.21 29.21 0.0M
2024-06-20 29.22 29.57 29.21 29.26 0.0M
2024-06-18 30.50 30.50 29.30 29.30 0.0M
2024-06-17 30.04 30.20 28.90 30.20 0.0M
2024-06-14 29.53 30.11 29.33 30.04 0.0M
2024-06-13 29.52 29.70 29.52 29.70 0.0M
2024-06-12 30.91 30.91 29.62 29.69 0.0M
2024-06-11 30.04 30.42 29.47 30.31 0.0M
2024-06-10 30.14 30.28 30.00 30.06 0.0M
2024-06-07 30.00 30.99 29.76 30.04 0.0M
2024-06-06 30.95 31.03 30.40 30.40 0.0M
2024-06-05 30.56 30.56 30.33 30.42 0.0M
2024-06-04 30.88 31.15 30.35 30.55 0.0M
2024-06-03 30.79 31.25 30.34 31.10 0.0M
2024-05-31 31.20 31.20 30.14 30.57 0.0M
2024-05-30 30.83 31.66 30.83 31.20 0.0M
2024-05-29 30.22 30.83 30.07 30.70 0.0M
2024-05-28 30.00 30.46 29.91 30.04 0.0M
2024-05-24 29.71 30.00 29.51 29.95 0.0M
2024-05-23 29.67 29.93 29.41 29.51 0.0M
2024-05-22 29.90 29.90 29.63 29.87 0.0M
2024-05-21 30.35 30.54 29.61 29.63 0.0M
2024-05-20 29.97 30.55 29.75 30.26 0.0M
2024-05-17 29.99 30.25 29.96 30.20 0.0M
2024-05-16 29.72 30.18 29.42 29.81 0.0M
2024-05-15 29.16 29.99 28.90 29.99 0.0M
2024-05-14 28.45 29.50 28.23 29.16 0.0M
2024-05-13 29.00 29.49 28.03 28.14 0.0M
2024-05-10 28.90 28.93 28.37 28.60 0.0M
2024-05-09 28.52 29.13 28.48 29.13 0.0M
2024-05-08 28.44 28.71 27.72 28.21 0.0M
2024-05-07 29.08 29.84 28.69 28.89 0.0M
2024-05-06 29.24 29.98 28.09 29.14 0.0M
2024-05-03 30.00 30.00 29.18 29.28 0.0M
2024-05-02 29.30 29.80 29.26 29.69 0.0M
2024-05-01 29.75 29.75 29.12 29.12 0.0M
2024-04-30 28.95 29.35 28.55 29.35 0.0M
2024-04-29 29.01 29.44 28.71 29.44 0.0M
2024-04-26 28.44 29.46 28.34 29.22 0.0M
2024-04-25 27.50 28.44 27.50 28.24 0.0M
2024-04-24 28.14 28.45 28.14 28.44 0.0M
2024-04-23 27.26 29.07 27.26 28.45 0.0M
2024-04-22 28.92 29.20 28.65 28.80 0.0M
2024-04-19 28.00 29.35 27.52 29.14 0.0M
2024-04-18 28.36 29.38 28.01 28.39 0.0M
2024-04-17 28.07 28.59 28.07 28.59 0.0M
2024-04-16 28.39 28.70 27.05 28.02 0.0M
2024-04-15 29.38 29.64 28.23 28.62 0.0M
2024-04-12 29.37 29.90 28.68 29.09 0.0M
2024-04-11 29.45 30.14 29.45 29.90 0.0M
2024-04-10 29.74 31.00 29.54 30.00 0.0M
2024-04-09 30.07 30.07 30.07 30.07 0.0M
2024-04-08 29.93 30.36 29.91 30.01 0.0M
2024-04-05 29.82 30.30 29.30 30.30 0.0M
2024-04-04 29.06 29.86 29.06 29.76 0.0M
2024-04-03 29.72 30.99 29.72 29.86 0.0M
2024-04-02 29.11 30.03 28.62 30.03 0.0M
2024-04-01 31.90 31.90 30.52 30.62 0.0M
2024-03-28 30.75 32.00 30.75 31.88 0.0M
2024-03-27 30.91 30.99 30.05 30.99 0.0M
2024-03-26 30.56 31.00 29.77 30.60 0.0M
2024-03-25 30.69 31.46 30.08 30.60 0.0M
2024-03-22 29.45 30.71 29.45 30.60 0.0M
2024-03-21 30.50 31.07 29.96 30.50 0.0M
2024-03-20 29.10 30.37 29.00 30.28 0.0M
2024-03-19 28.92 29.60 28.92 29.06 0.0M
2024-03-18 29.93 29.93 28.98 29.01 0.0M
2024-03-15 28.81 29.70 28.81 29.70 0.0M
2024-03-14 28.93 30.14 28.63 29.23 0.0M
2024-03-13 28.82 29.36 28.60 29.14 0.0M
2024-03-12 28.62 28.90 28.60 28.60 0.0M
2024-03-11 28.23 28.89 28.23 28.56 0.0M
2024-03-08 28.80 28.80 28.47 28.60 0.0M
2024-03-07 30.01 30.01 28.49 28.83 0.0M
2024-03-06 31.29 32.00 29.07 29.52 0.0M
2024-03-05 32.03 32.50 31.49 31.49 0.0M
2024-03-04 32.71 32.71 32.37 32.37 0.0M
2024-03-01 32.11 32.61 32.11 32.40 0.0M
2024-02-29 32.80 32.80 32.06 32.24 0.0M
2024-02-28 32.25 32.51 32.01 32.44 0.0M
2024-02-27 33.00 33.00 32.46 32.46 0.0M
2024-02-26 32.69 33.28 32.51 33.05 0.0M
2024-02-23 33.25 33.25 32.17 32.71 0.0M
2024-02-22 32.43 33.01 32.40 33.01 0.0M
2024-02-21 32.58 32.58 32.01 32.44 0.0M
2024-02-20 32.78 32.93 32.06 32.30 0.0M
2024-02-16 32.86 33.40 32.42 32.50 0.0M
2024-02-15 33.40 33.40 31.57 32.80 0.0M
2024-02-14 31.70 32.88 31.47 32.88 0.0M
2024-02-13 32.80 33.70 31.66 31.70 0.0M
2024-02-12 32.97 33.56 32.96 33.23 0.0M
2024-02-09 32.00 32.84 31.76 32.62 0.0M
2024-02-08 31.66 32.29 31.66 32.10 0.0M
2024-02-07 32.11 32.11 31.61 31.61 0.0M
2024-02-06 32.11 32.30 31.99 32.00 0.0M
2024-02-05 32.54 32.93 32.00 32.01 0.0M
2024-02-02 32.74 32.87 32.21 32.49 0.0M
2024-02-01 32.12 32.48 31.93 32.46 0.0M
2024-01-31 32.73 32.81 32.11 32.11 0.0M
2024-01-30 32.52 32.70 32.42 32.55 0.0M
2024-01-29 32.33 32.79 32.05 32.78 0.0M
2024-01-26 32.48 32.48 31.91 32.16 0.0M
2024-01-25 32.19 32.47 31.57 32.26 0.0M
2024-01-24 31.94 32.15 31.77 31.99 0.0M
2024-01-23 32.50 32.50 31.19 32.04 0.0M
2024-01-22 32.50 32.50 31.95 32.35 0.0M
2024-01-19 31.26 32.06 31.15 32.06 0.0M
2024-01-18 31.35 31.45 30.80 31.11 0.0M
2024-01-17 31.40 31.78 30.81 31.41 0.0M
2024-01-16 30.59 31.72 30.59 31.40 0.0M
2024-01-12 31.63 32.35 30.42 30.61 0.0M
2024-01-11 31.50 32.33 31.20 31.70 0.0M
2024-01-10 32.37 32.72 31.50 31.75 0.0M
2024-01-09 31.56 32.26 31.36 32.13 0.0M
2024-01-08 30.40 31.54 30.40 31.54 0.0M
2024-01-05 30.97 31.25 30.17 30.40 0.0M
2024-01-04 30.82 31.30 30.53 30.87 0.0M
2024-01-03 31.44 31.55 30.52 30.53 0.0M
2024-01-02 31.29 32.01 31.21 31.21 0.0M