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
2022-12-30 31.03 31.18 30.61 31.00 3.2M
2022-12-29 30.84 31.38 30.84 31.32 1.8M
2022-12-28 31.41 31.60 30.59 30.63 2.2M
2022-12-27 31.37 31.67 31.27 31.47 2.3M
2022-12-23 31.05 31.55 30.91 31.49 1.9M
2022-12-22 30.80 31.07 30.34 31.05 2.6M
2022-12-21 31.04 31.44 30.75 31.11 2.7M
2022-12-20 30.64 31.10 30.40 30.91 2.8M
2022-12-19 31.29 31.61 30.58 30.83 3.0M
2022-12-16 31.28 31.60 30.81 31.30 7.9M
2022-12-15 32.11 32.19 31.34 31.76 3.7M
2022-12-14 32.73 33.21 32.53 32.67 4.7M
2022-12-13 33.46 33.91 32.68 32.89 4.3M
2022-12-12 31.58 32.42 31.43 32.32 4.5M
2022-12-09 31.62 31.99 31.47 31.48 2.1M
2022-12-08 31.80 32.10 31.54 31.67 2.7M
2022-12-07 31.04 31.88 30.90 31.69 3.5M
2022-12-06 31.55 31.64 30.74 31.02 3.4M
2022-12-05 32.05 32.05 31.34 31.52 4.6M
2022-12-02 31.80 32.49 31.60 32.42 2.6M
2022-12-01 32.82 33.07 31.94 32.28 4.2M
2022-11-30 31.72 32.84 31.14 32.71 7.4M
2022-11-29 31.32 31.87 31.03 31.76 3.0M
2022-11-28 32.00 32.12 31.12 31.21 2.7M
2022-11-25 32.15 32.49 32.15 32.31 1.1M
2022-11-23 32.10 32.33 31.94 32.15 1.6M
2022-11-22 32.25 32.42 32.06 32.31 3.1M
2022-11-21 32.21 32.23 31.95 32.02 4.0M
2022-11-18 32.58 32.72 31.96 32.27 2.3M
2022-11-17 31.51 32.05 31.51 32.02 1.9M
2022-11-16 32.43 32.47 31.86 32.07 2.6M
2022-11-15 32.91 33.12 32.42 32.74 4.2M
2022-11-14 32.90 33.00 32.32 32.34 2.8M
2022-11-11 32.94 33.40 32.85 33.09 2.9M
2022-11-10 31.33 32.99 31.25 32.86 5.0M
2022-11-09 30.87 31.08 29.97 30.06 2.9M
2022-11-08 30.99 31.18 30.70 31.02 2.9M
2022-11-07 30.49 31.04 30.30 30.96 2.6M
2022-11-04 29.76 30.30 29.44 30.28 2.9M
2022-11-03 29.25 29.76 28.90 29.39 2.9M
2022-11-02 30.30 30.94 29.63 29.66 4.6M
2022-11-01 31.30 31.50 30.23 30.39 3.4M
2022-10-31 30.70 31.16 30.25 30.93 5.6M
2022-10-28 30.18 31.69 30.00 31.10 4.6M
2022-10-27 31.24 31.51 30.98 31.01 4.1M
2022-10-26 30.93 31.32 30.62 30.96 4.0M
2022-10-25 30.06 30.94 30.06 30.91 5.4M
2022-10-24 30.14 30.50 29.93 30.06 3.5M
2022-10-21 28.94 30.01 28.80 29.96 5.7M
2022-10-20 29.13 29.48 28.85 28.94 4.0M
2022-10-19 29.46 29.54 28.72 29.05 4.2M
2022-10-18 30.30 30.65 29.52 29.85 4.5M
2022-10-17 29.56 30.09 29.55 29.76 5.0M
2022-10-14 30.15 30.26 28.97 29.00 4.3M
2022-10-13 28.75 30.01 28.70 29.80 4.3M
2022-10-12 29.44 29.64 29.20 29.39 3.3M
2022-10-11 28.73 29.75 28.54 29.46 6.5M
2022-10-10 28.79 29.11 28.66 28.87 3.7M
2022-10-07 28.97 29.00 28.50 28.66 3.9M
2022-10-06 29.70 29.90 29.07 29.17 4.2M
2022-10-05 29.31 30.02 29.25 29.81 4.6M
2022-10-04 29.59 30.04 29.51 29.89 4.2M
2022-10-03 28.97 29.60 28.83 29.37 6.1M
2022-09-30 28.10 28.82 27.95 28.56 7.8M
2022-09-29 27.91 27.91 27.37 27.75 6.6M
2022-09-28 28.09 28.34 27.78 28.19 5.9M
2022-09-27 28.37 28.49 27.57 27.81 4.5M
2022-09-26 28.63 28.72 27.75 28.20 4.5M
2022-09-23 28.98 29.07 28.54 28.99 4.6M
2022-09-22 29.80 29.83 29.39 29.41 3.7M
2022-09-21 30.05 31.01 29.96 29.96 5.3M
2022-09-20 30.77 30.87 29.49 29.82 6.7M
2022-09-19 30.48 31.79 30.42 31.71 5.6M
2022-09-16 31.26 31.26 30.60 30.73 8.7M
2022-09-15 31.68 32.09 31.32 31.33 3.9M
2022-09-14 32.16 32.30 31.37 31.68 7.0M
2022-09-13 33.73 33.97 32.26 32.36 4.3M
2022-09-12 34.85 35.20 34.46 34.56 3.4M
2022-09-09 34.18 34.72 34.06 34.62 3.4M
2022-09-08 33.64 34.06 33.27 33.93 2.4M
2022-09-07 33.56 34.00 33.33 33.89 2.7M
2022-09-06 34.02 34.12 33.49 33.56 2.7M
2022-09-02 34.50 34.54 33.73 33.87 3.3M
2022-09-01 33.64 34.05 33.56 34.04 2.5M
2022-08-31 34.05 34.51 33.90 34.16 5.5M
2022-08-30 34.80 34.86 33.92 33.99 3.0M
2022-08-29 35.15 35.43 34.79 34.83 2.7M
2022-08-26 36.67 36.67 35.36 35.38 2.8M
2022-08-25 36.15 36.65 35.95 36.62 1.9M
2022-08-24 35.56 36.19 35.46 36.01 3.4M
2022-08-23 35.41 35.91 35.29 35.51 1.9M
2022-08-22 35.75 35.81 35.27 35.34 2.7M
2022-08-19 36.45 36.58 35.98 36.20 2.2M
2022-08-18 36.54 36.95 36.47 36.70 1.6M
2022-08-17 36.66 36.91 36.45 36.58 2.7M
2022-08-16 36.83 37.37 36.83 37.09 3.9M
2022-08-15 36.73 37.00 36.47 36.95 2.4M
2022-08-12 36.62 36.91 36.51 36.89 1.7M
2022-08-11 36.29 36.79 36.21 36.43 2.4M
2022-08-10 35.84 36.23 35.59 36.08 2.6M
2022-08-09 35.56 35.68 35.08 35.23 2.8M
2022-08-08 35.37 35.94 35.36 35.60 2.5M
2022-08-05 34.85 35.18 34.69 35.12 2.8M
2022-08-04 35.63 35.73 35.11 35.19 2.5M
2022-08-03 36.01 36.14 35.32 35.53 3.2M
2022-08-02 36.85 36.89 35.85 35.87 3.4M
2022-08-01 36.19 37.16 36.02 36.90 3.4M
2022-07-29 36.81 37.20 35.62 36.32 3.5M
2022-07-28 36.00 36.42 35.95 36.37 3.8M
2022-07-27 35.09 35.96 35.09 35.76 3.3M
2022-07-26 35.55 35.71 34.83 35.09 3.6M
2022-07-25 35.55 35.76 35.29 35.46 4.5M
2022-07-22 35.75 35.99 35.29 35.51 3.4M
2022-07-21 34.95 35.51 34.84 35.50 3.5M
2022-07-20 34.86 35.60 34.56 35.19 3.7M
2022-07-19 36.12 36.32 34.69 35.16 6.3M
2022-07-18 34.95 35.08 34.15 34.32 3.9M
2022-07-15 34.91 35.12 34.57 34.78 15.0M
2022-07-14 34.17 34.76 34.09 34.36 5.0M
2022-07-13 34.36 35.19 34.18 34.82 3.8M
2022-07-12 34.40 35.08 34.39 34.61 4.9M
2022-07-11 34.79 35.24 34.53 34.68 3.1M
2022-07-08 34.53 35.12 34.52 35.01 3.5M
2022-07-07 34.15 34.65 34.12 34.48 3.2M
2022-07-06 34.23 34.64 32.91 33.93 3.7M
2022-07-05 33.61 34.20 33.17 34.20 3.9M
2022-07-01 33.06 34.10 33.01 33.98 4.3M
2022-06-30 32.62 33.65 32.50 33.12 4.7M
2022-06-29 33.22 33.52 32.57 33.04 3.4M
2022-06-28 34.17 34.27 33.30 33.39 3.6M
2022-06-27 34.37 34.37 33.76 33.89 3.9M
2022-06-24 33.63 34.37 33.16 34.33 5.6M
2022-06-23 33.02 33.39 32.72 33.29 3.6M
2022-06-22 32.95 33.83 32.95 33.26 3.8M
2022-06-21 33.40 33.80 33.14 33.44 4.1M
2022-06-17 33.09 33.57 32.67 32.99 10.7M
2022-06-16 33.73 34.25 32.58 32.77 5.6M
2022-06-15 34.67 35.02 33.91 34.51 6.4M
2022-06-14 34.36 34.68 33.98 34.42 4.7M
2022-06-13 34.86 35.18 34.02 34.27 6.3M
2022-06-10 37.24 37.39 35.81 35.83 6.7M
2022-06-09 38.20 38.49 37.81 37.84 5.0M
2022-06-08 39.06 39.20 38.18 38.37 3.9M
2022-06-07 38.79 39.10 38.24 39.08 3.1M
2022-06-06 38.65 39.30 38.45 38.94 4.3M
2022-06-03 38.40 38.64 37.99 38.34 3.6M
2022-06-02 38.39 39.05 38.27 38.72 5.7M
2022-06-01 39.59 39.59 38.46 38.71 4.5M
2022-05-31 39.83 40.10 39.38 39.52 13.3M
2022-05-27 39.25 40.35 39.25 40.34 3.8M
2022-05-26 38.74 39.27 38.71 38.94 4.0M
2022-05-25 37.25 38.67 37.25 38.49 5.1M
2022-05-24 38.02 38.21 36.70 37.55 5.8M
2022-05-23 38.00 38.46 37.64 38.23 5.4M
2022-05-20 38.63 38.63 36.85 37.63 5.9M
2022-05-19 37.60 38.70 37.51 37.86 4.0M
2022-05-18 39.05 39.14 37.78 37.92 3.9M
2022-05-17 38.91 39.39 38.55 39.38 3.1M
2022-05-16 38.61 38.76 37.59 38.18 4.0M
2022-05-13 38.39 38.97 38.13 38.71 3.5M
2022-05-12 37.73 38.31 37.53 38.22 4.8M
2022-05-11 38.67 39.03 37.76 37.79 4.6M
2022-05-10 39.74 39.83 38.20 38.72 4.5M
2022-05-09 39.63 40.34 39.00 39.22 4.1M
2022-05-06 40.31 40.46 39.39 40.14 3.8M
2022-05-05 42.27 42.41 40.36 40.65 4.2M
2022-05-04 41.30 42.33 40.84 42.22 4.5M
2022-05-03 40.17 41.47 40.07 41.17 4.6M
2022-05-02 41.46 41.82 39.10 40.05 5.6M
2022-04-29 41.36 42.86 41.21 41.22 5.1M
2022-04-28 41.35 42.17 40.72 41.90 3.3M
2022-04-27 40.94 41.51 40.74 40.86 3.4M
2022-04-26 41.62 41.96 40.85 40.87 3.5M
2022-04-25 41.31 41.74 40.38 41.62 3.6M
2022-04-22 41.64 42.11 41.30 41.52 3.7M
2022-04-21 42.48 42.63 41.59 41.73 4.5M
2022-04-20 41.61 42.54 41.60 42.13 4.6M
2022-04-19 39.98 41.67 39.83 41.43 6.9M
2022-04-18 39.45 40.26 39.35 39.82 3.6M
2022-04-14 40.17 40.42 39.58 39.90 3.3M
2022-04-13 39.75 40.53 39.63 40.06 3.7M
2022-04-12 39.25 39.77 39.12 39.58 3.2M
2022-04-11 38.63 39.50 38.52 39.02 3.8M
2022-04-08 37.94 38.86 37.70 38.68 2.7M
2022-04-07 37.51 38.04 37.10 37.90 3.8M
2022-04-06 37.67 37.89 37.15 37.49 3.2M
2022-04-05 38.64 38.82 37.73 37.85 3.0M
2022-04-04 38.24 38.81 37.96 38.78 3.7M
2022-04-01 37.91 38.13 37.30 38.02 4.7M
2022-03-31 38.53 38.84 37.82 37.90 4.6M
2022-03-30 39.10 39.34 38.30 38.54 3.2M
2022-03-29 38.94 39.22 38.43 39.02 4.9M
2022-03-28 38.55 38.72 38.31 38.54 2.9M
2022-03-25 38.05 38.61 37.47 38.60 4.2M
2022-03-24 38.10 38.26 37.77 38.07 4.8M
2022-03-23 38.00 38.61 37.69 38.15 5.8M
2022-03-22 39.39 39.58 37.96 38.20 5.8M
2022-03-21 40.00 40.23 39.01 39.19 3.5M
2022-03-18 39.30 40.01 38.91 39.99 8.3M
2022-03-17 39.01 39.55 38.92 39.51 5.1M
2022-03-16 40.00 40.06 38.34 39.27 5.1M
2022-03-15 39.18 39.59 38.84 39.47 6.6M
2022-03-14 39.71 40.19 38.47 38.77 4.4M
2022-03-11 40.32 40.50 39.48 39.62 4.4M
2022-03-10 38.48 40.21 38.46 40.10 9.3M
2022-03-09 39.43 39.80 38.84 38.99 5.2M
2022-03-08 38.47 39.32 38.19 38.52 5.8M
2022-03-07 39.60 39.83 38.47 38.47 5.8M
2022-03-04 38.65 39.37 38.57 39.30 3.6M
2022-03-03 39.68 39.80 39.02 39.17 3.4M
2022-03-02 38.89 39.67 38.76 39.49 4.1M
2022-03-01 38.89 39.32 38.22 38.62 4.3M
2022-02-28 39.51 39.51 38.24 38.88 7.0M
2022-02-25 38.30 39.23 37.95 39.20 4.6M
2022-02-24 36.66 38.27 36.46 38.23 5.9M
2022-02-23 38.86 38.87 37.08 37.28 5.5M
2022-02-22 39.13 39.32 38.04 38.48 5.5M
2022-02-18 39.14 39.75 38.85 39.18 4.3M
2022-02-17 39.91 40.32 39.01 39.17 5.1M
2022-02-16 41.86 42.01 41.58 41.86 5.1M
2022-02-15 41.17 42.10 41.16 41.83 4.8M
2022-02-14 41.60 41.69 40.77 40.91 4.0M
2022-02-11 42.49 42.51 41.29 41.56 4.4M
2022-02-10 42.11 42.72 41.60 41.82 3.8M
2022-02-09 42.04 43.04 42.04 42.57 4.0M
2022-02-08 41.00 41.97 40.86 41.79 3.9M
2022-02-07 40.82 41.37 40.37 40.98 3.1M
2022-02-04 41.10 41.51 40.48 40.49 3.2M
2022-02-03 41.12 41.63 40.73 41.32 3.7M
2022-02-02 40.84 41.62 40.61 41.47 4.6M
2022-02-01 40.62 40.79 39.76 40.63 4.0M
2022-01-31 39.45 40.48 39.28 40.43 4.5M
2022-01-28 37.37 39.66 37.31 39.65 4.8M
2022-01-27 38.25 39.17 37.70 37.89 5.8M
2022-01-26 38.75 39.38 37.96 38.08 3.7M
2022-01-25 38.27 38.75 37.63 38.47 4.8M
2022-01-24 37.50 38.88 37.13 38.85 5.0M
2022-01-21 38.40 38.65 37.96 38.01 3.8M
2022-01-20 39.25 39.57 38.22 38.29 3.0M
2022-01-19 39.53 39.85 39.17 39.18 3.0M
2022-01-18 40.64 40.68 38.98 39.28 4.3M
2022-01-14 41.38 41.59 40.49 40.98 3.0M
2022-01-13 41.26 41.80 41.21 41.66 3.2M
2022-01-12 40.73 41.52 40.64 41.05 3.4M
2022-01-11 40.27 40.79 39.88 40.73 4.0M
2022-01-10 40.08 40.34 39.59 40.15 3.1M
2022-01-07 40.33 40.94 40.16 40.34 3.3M
2022-01-06 40.40 40.81 40.07 40.39 3.3M
2022-01-05 41.09 41.60 40.03 40.07 3.7M
2022-01-04 40.95 41.39 40.75 41.09 3.1M
2022-01-03 41.45 41.65 40.46 40.57 3.8M