惠好公司

WY
🏛️ 美国 →
24.86
最后更新: 2025-09-29
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
2021-12-31 40.87 41.33 40.76 41.18 1.9M
2021-12-30 40.68 41.17 40.61 40.97 2.1M
2021-12-29 39.91 40.78 39.82 40.68 2.2M
2021-12-28 39.58 39.97 39.39 39.86 1.8M
2021-12-27 38.86 39.67 38.67 39.66 2.3M
2021-12-23 38.84 39.05 38.45 38.64 2.3M
2021-12-22 38.41 39.04 38.38 38.83 2.2M
2021-12-21 38.50 38.97 38.02 38.46 4.2M
2021-12-20 39.10 39.19 37.91 38.13 5.0M
2021-12-17 39.68 40.34 39.47 39.64 9.0M
2021-12-16 39.69 40.21 39.42 39.63 3.0M
2021-12-15 39.12 39.65 38.77 39.47 4.3M
2021-12-14 40.13 40.13 38.79 38.89 5.3M
2021-12-13 39.88 40.32 39.54 40.05 2.9M
2021-12-10 39.95 40.20 39.73 40.02 3.4M
2021-12-09 39.40 39.95 39.13 39.75 3.0M
2021-12-08 39.37 39.66 39.08 39.48 2.4M
2021-12-07 38.82 39.54 38.61 39.35 3.2M
2021-12-06 38.75 38.96 38.26 38.46 3.3M
2021-12-03 38.70 39.16 37.95 38.33 2.7M
2021-12-02 37.73 38.67 37.72 38.51 3.6M
2021-12-01 38.33 38.97 37.63 37.64 3.4M
2021-11-30 38.22 38.90 37.61 37.61 7.5M
2021-11-29 38.80 39.15 38.05 38.75 3.1M
2021-11-26 38.11 38.67 37.89 38.42 2.2M
2021-11-24 38.57 39.05 38.37 38.98 2.2M
2021-11-23 39.01 39.16 38.28 38.54 2.3M
2021-11-22 38.53 39.31 38.40 38.85 3.7M
2021-11-19 37.98 38.61 37.80 38.04 3.2M
2021-11-18 38.66 38.80 37.73 37.94 2.9M
2021-11-17 38.16 38.63 37.75 38.52 4.6M
2021-11-16 37.46 38.57 37.31 38.36 5.6M
2021-11-15 37.02 37.59 36.63 37.41 4.5M
2021-11-12 36.85 37.12 36.71 36.93 1.9M
2021-11-11 36.89 36.95 36.55 36.81 2.8M
2021-11-10 37.44 37.68 35.56 36.89 2.7M
2021-11-09 37.66 37.88 37.40 37.55 1.9M
2021-11-08 38.78 38.85 37.61 37.73 2.7M
2021-11-05 38.74 38.87 38.13 38.33 2.9M
2021-11-04 38.37 38.78 37.98 38.14 3.4M
2021-11-03 35.99 38.41 35.87 38.27 7.5M
2021-11-02 37.16 37.41 36.09 36.15 4.2M
2021-11-01 35.96 37.10 35.90 36.98 4.8M
2021-10-29 36.28 37.28 35.52 35.72 5.5M
2021-10-27 36.71 36.76 35.66 35.71 3.4M
2021-10-26 37.83 37.97 36.69 36.76 3.7M
2021-10-25 37.29 37.81 37.11 37.73 4.3M
2021-10-22 36.79 37.31 36.66 37.14 4.4M
2021-10-21 37.31 37.70 36.55 36.79 3.2M
2021-10-20 36.87 37.48 36.86 37.31 3.4M
2021-10-19 37.21 37.38 36.58 36.77 3.8M
2021-10-18 36.97 37.37 36.85 36.97 2.6M
2021-10-15 38.04 38.09 37.19 37.24 3.1M
2021-10-14 37.54 37.87 37.30 37.55 3.7M
2021-10-13 37.33 37.66 36.99 37.40 3.8M
2021-10-12 37.36 38.29 37.32 37.43 4.9M
2021-10-11 36.45 37.38 36.40 37.26 3.8M
2021-10-08 36.08 36.31 35.97 36.26 2.8M
2021-10-07 36.24 36.41 35.91 35.98 3.4M
2021-10-06 35.41 36.00 35.03 35.82 3.9M
2021-10-05 35.60 35.94 35.29 35.73 4.1M
2021-10-04 35.26 35.87 35.26 35.72 3.6M
2021-10-01 35.73 36.11 35.30 35.77 4.0M
2021-09-30 36.86 36.94 35.56 35.57 3.9M
2021-09-29 36.65 36.78 36.26 36.58 3.0M
2021-09-28 36.81 36.96 36.46 36.55 3.3M
2021-09-27 37.22 37.59 37.06 37.10 3.3M
2021-09-24 37.22 37.66 37.14 37.19 4.2M
2021-09-23 36.75 37.57 36.75 37.26 5.4M
2021-09-22 35.89 36.59 35.54 36.41 4.6M
2021-09-21 35.83 35.93 35.23 35.26 3.9M
2021-09-20 35.45 35.87 35.21 35.74 5.5M
2021-09-17 35.78 36.34 35.70 36.17 7.3M
2021-09-16 35.01 35.73 34.93 35.69 4.5M
2021-09-15 33.97 35.08 33.97 35.04 4.0M
2021-09-14 34.73 34.77 33.99 34.09 2.7M
2021-09-13 35.12 35.12 34.46 34.55 2.5M
2021-09-10 35.05 35.24 34.68 34.71 2.5M
2021-09-09 35.14 35.56 34.85 34.87 3.4M
2021-09-08 35.79 35.86 35.14 35.35 4.5M
2021-09-07 36.46 36.56 36.00 36.13 4.0M
2021-09-03 36.41 36.71 36.07 36.64 3.5M
2021-09-02 36.35 36.59 36.09 36.58 3.1M
2021-09-01 36.45 36.55 36.01 36.32 3.8M
2021-08-31 36.23 36.30 35.69 36.00 4.3M
2021-08-30 36.03 36.35 35.76 36.27 3.0M
2021-08-27 35.25 36.10 35.12 35.95 2.8M
2021-08-26 35.35 35.44 35.00 35.20 2.6M
2021-08-25 34.96 35.43 34.66 35.26 2.6M
2021-08-24 34.67 35.00 34.50 34.86 2.6M
2021-08-23 34.47 34.58 34.10 34.53 2.3M
2021-08-20 33.77 34.32 33.69 34.16 2.1M
2021-08-19 33.34 34.03 33.28 33.91 3.6M
2021-08-18 33.90 34.52 33.68 33.80 2.6M
2021-08-17 34.26 34.28 33.61 33.88 2.3M
2021-08-16 34.50 34.81 34.23 34.68 2.3M
2021-08-13 35.08 35.13 34.71 34.82 2.4M
2021-08-12 35.44 35.85 34.78 35.02 2.6M
2021-08-11 34.76 35.41 34.50 35.33 3.3M
2021-08-10 34.13 35.02 33.96 34.61 2.9M
2021-08-09 34.55 34.63 34.11 34.13 3.8M
2021-08-06 34.63 34.83 34.39 34.55 3.0M
2021-08-05 34.30 34.61 33.99 34.48 3.4M
2021-08-04 34.52 34.62 34.01 34.04 3.1M
2021-08-03 34.40 34.57 34.02 34.54 3.1M
2021-08-02 33.74 34.58 33.72 34.22 4.2M
2021-07-30 34.12 34.77 33.47 33.73 6.0M
2021-07-29 34.57 35.14 34.57 34.83 4.1M
2021-07-28 34.97 35.02 34.31 34.37 3.9M
2021-07-27 35.01 35.01 34.52 34.85 3.3M
2021-07-26 34.58 34.83 34.27 34.66 2.7M
2021-07-23 34.39 34.67 34.07 34.58 2.9M
2021-07-22 34.00 34.19 33.40 34.17 3.5M
2021-07-21 33.89 34.28 33.85 34.08 3.8M
2021-07-20 33.07 33.77 32.66 33.65 4.3M
2021-07-19 33.05 33.40 32.65 32.95 5.6M
2021-07-16 34.63 34.82 33.94 34.02 4.6M
2021-07-15 34.82 35.04 34.41 34.63 3.7M
2021-07-14 34.47 34.85 34.26 34.70 5.1M
2021-07-13 35.50 35.69 34.49 34.61 4.2M
2021-07-12 35.68 35.93 35.49 35.65 2.5M
2021-07-09 35.31 35.92 35.17 35.82 5.4M
2021-07-08 34.34 35.39 34.10 35.04 7.2M
2021-07-07 33.79 34.99 33.79 34.84 6.7M
2021-07-06 34.16 34.24 33.55 33.97 7.5M
2021-07-02 34.49 34.68 34.22 34.31 3.8M
2021-07-01 34.50 34.67 34.04 34.33 3.8M
2021-06-30 34.00 34.48 33.95 34.42 4.8M
2021-06-29 34.08 34.55 34.00 34.14 2.9M
2021-06-28 34.25 34.30 33.69 34.00 4.5M
2021-06-25 34.22 34.59 34.11 34.29 5.0M
2021-06-24 34.33 34.39 33.92 34.23 5.0M
2021-06-23 34.15 34.36 33.86 33.92 3.9M
2021-06-22 34.32 34.37 33.92 34.13 4.0M
2021-06-21 33.61 34.36 33.55 34.26 4.6M
2021-06-18 33.59 33.95 33.38 33.41 8.6M
2021-06-17 34.32 34.42 33.33 34.04 5.6M
2021-06-16 34.73 34.99 34.33 34.38 5.2M
2021-06-15 34.43 34.79 34.01 34.67 5.4M
2021-06-14 35.30 35.38 34.22 34.53 7.7M
2021-06-11 34.97 35.42 34.86 35.32 5.7M
2021-06-10 36.19 36.20 34.98 35.00 6.7M
2021-06-09 35.83 36.30 35.30 36.03 5.6M
2021-06-08 35.81 35.92 35.45 35.57 7.5M
2021-06-07 36.02 36.18 35.65 35.70 6.6M
2021-06-04 36.54 36.78 35.82 36.01 7.6M
2021-06-03 37.23 37.34 36.23 36.29 7.0M
2021-06-02 38.87 38.87 37.57 37.76 5.7M
2021-06-01 38.24 38.73 37.99 38.64 4.6M
2021-05-28 38.56 38.69 37.71 37.96 4.4M
2021-05-27 38.00 38.64 37.99 38.32 9.1M
2021-05-26 37.59 38.17 37.50 37.93 6.1M
2021-05-25 37.25 37.73 37.08 37.26 4.1M
2021-05-24 37.35 37.45 37.02 37.15 3.1M
2021-05-21 37.24 37.44 36.93 37.04 4.8M
2021-05-20 37.24 37.49 36.72 37.12 5.6M
2021-05-19 36.46 37.32 35.58 37.28 12.0M
2021-05-18 38.18 38.18 37.23 37.32 7.5M
2021-05-17 38.23 38.31 37.84 38.07 4.4M
2021-05-14 38.32 38.75 38.16 38.31 4.2M
2021-05-13 37.92 38.50 37.64 38.12 4.6M
2021-05-12 39.57 39.57 37.50 37.62 6.2M
2021-05-11 40.10 40.24 39.11 39.64 6.1M
2021-05-10 40.25 41.68 40.08 40.79 6.6M
2021-05-07 39.54 40.18 39.36 40.00 5.5M
2021-05-06 38.62 39.28 38.38 39.22 5.7M
2021-05-05 39.21 39.28 38.42 38.56 6.6M
2021-05-04 39.49 39.75 38.93 39.19 5.8M
2021-05-03 38.94 39.68 38.23 39.37 6.4M
2021-04-30 38.35 38.92 37.02 38.77 12.0M
2021-04-29 40.27 40.56 39.28 39.64 5.7M
2021-04-28 39.33 40.12 39.31 39.77 6.5M
2021-04-27 39.44 39.88 39.04 39.38 5.9M
2021-04-26 39.28 39.63 38.73 38.84 6.5M
2021-04-23 38.20 38.53 38.00 38.20 4.9M
2021-04-22 38.19 38.43 37.72 37.83 5.2M
2021-04-21 38.40 38.50 37.98 38.20 4.6M
2021-04-20 38.71 39.22 38.10 38.38 4.4M
2021-04-19 39.40 39.79 38.78 38.88 4.5M
2021-04-16 38.80 39.48 38.78 39.32 3.9M
2021-04-15 38.27 38.74 38.10 38.51 3.4M
2021-04-14 37.37 38.49 37.17 38.02 4.5M
2021-04-13 37.36 37.47 37.00 37.42 4.0M
2021-04-12 37.58 37.80 36.86 37.31 4.1M
2021-04-09 37.00 37.65 36.93 37.54 3.5M
2021-04-08 36.84 37.22 36.70 37.03 2.7M
2021-04-07 37.17 37.27 36.44 36.83 4.6M
2021-04-06 36.70 37.28 36.56 37.14 4.7M
2021-04-05 37.01 37.28 36.52 36.74 5.5M
2021-04-01 35.99 36.88 35.90 36.84 3.8M
2021-03-31 35.37 36.21 35.21 35.60 4.3M
2021-03-30 35.27 35.72 34.95 35.45 2.3M
2021-03-29 35.32 35.83 34.81 35.21 2.8M
2021-03-26 35.00 35.51 34.68 35.44 3.9M
2021-03-25 33.66 34.85 33.43 34.79 3.8M
2021-03-24 33.63 34.49 33.51 33.81 3.5M
2021-03-23 34.54 35.01 33.42 33.56 3.2M
2021-03-22 33.79 34.52 33.44 34.29 3.7M
2021-03-19 34.39 34.66 33.81 33.88 7.3M
2021-03-18 35.97 36.07 34.37 34.47 3.9M
2021-03-17 35.50 36.15 35.10 36.15 4.9M
2021-03-16 36.05 36.10 35.56 35.63 3.8M
2021-03-15 35.80 36.12 35.15 36.09 3.6M
2021-03-12 35.73 35.95 35.35 35.91 4.8M
2021-03-11 35.51 36.17 35.47 35.67 3.8M
2021-03-10 34.79 35.82 34.64 35.54 3.7M
2021-03-09 34.37 34.77 34.31 34.39 4.0M
2021-03-08 33.94 34.75 33.68 34.04 3.7M
2021-03-05 33.09 33.85 31.80 33.76 6.7M
2021-03-04 33.32 33.91 32.33 32.81 6.4M
2021-03-03 33.95 34.16 33.33 33.53 5.2M
2021-03-02 35.00 35.00 33.78 33.79 5.8M
2021-03-01 34.42 35.53 34.42 35.06 4.8M
2021-02-26 34.38 34.81 33.73 33.87 6.6M
2021-02-25 35.73 36.22 34.34 34.42 6.6M
2021-02-24 34.85 35.98 34.84 35.90 5.1M
2021-02-23 35.53 35.55 34.49 35.03 4.9M
2021-02-22 35.03 35.85 34.81 35.48 5.2M
2021-02-19 33.92 35.38 33.81 34.99 4.2M
2021-02-18 34.15 34.25 33.58 33.81 3.4M
2021-02-17 34.72 34.85 33.82 34.16 3.2M
2021-02-16 35.16 35.62 34.73 34.89 4.3M
2021-02-12 34.06 35.13 34.00 35.04 4.9M
2021-02-11 34.47 34.52 33.75 34.25 3.2M
2021-02-10 34.77 34.83 34.17 34.40 3.1M
2021-02-09 35.15 35.23 34.54 34.57 3.8M
2021-02-08 34.63 35.19 34.43 35.16 4.5M
2021-02-05 34.16 34.56 33.85 34.40 3.9M
2021-02-04 33.91 34.31 33.54 33.96 4.8M
2021-02-03 32.53 34.02 32.32 33.99 8.8M
2021-02-02 32.25 32.51 31.75 32.45 4.1M
2021-02-01 31.42 32.05 30.87 32.04 5.7M
2021-01-29 32.60 33.10 30.97 31.19 7.6M
2021-01-28 32.47 33.30 32.28 33.02 4.7M
2021-01-27 32.76 33.10 31.56 32.20 5.5M
2021-01-26 33.60 33.86 33.13 33.14 4.2M
2021-01-25 33.22 33.76 33.12 33.50 5.7M
2021-01-22 33.17 33.36 32.57 33.21 6.1M
2021-01-21 33.30 33.54 33.03 33.34 5.9M
2021-01-20 32.74 33.67 32.60 33.54 3.7M
2021-01-19 32.73 32.98 32.44 32.70 3.0M
2021-01-15 32.39 32.65 31.89 32.52 2.5M
2021-01-14 32.50 33.11 32.27 32.67 3.3M
2021-01-13 32.74 33.02 32.10 32.16 4.1M
2021-01-12 33.00 33.18 32.56 32.71 4.0M
2021-01-11 33.01 33.40 32.90 33.10 4.6M
2021-01-08 33.81 34.36 33.24 33.38 4.4M
2021-01-07 33.50 33.81 33.30 33.61 4.0M
2021-01-06 33.23 33.59 32.93 33.29 5.6M
2021-01-05 32.87 33.32 32.81 33.12 3.9M
2021-01-04 33.53 33.67 32.60 32.81 4.9M