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
2023-12-29 34.91 35.13 34.74 34.77 3.1M
2023-12-28 34.81 35.14 34.72 35.10 2.6M
2023-12-27 34.77 34.94 34.61 34.76 2.1M
2023-12-26 34.43 34.73 34.31 34.63 2.5M
2023-12-22 34.30 34.61 34.20 34.36 2.3M
2023-12-21 34.47 34.49 33.88 34.11 3.0M
2023-12-20 34.41 34.82 34.09 34.10 3.5M
2023-12-19 33.82 34.50 33.82 34.45 4.9M
2023-12-18 33.55 33.67 33.37 33.55 3.4M
2023-12-15 33.83 34.07 33.02 33.34 11.6M
2023-12-14 32.61 34.08 32.61 33.94 7.2M
2023-12-13 30.78 32.19 30.67 32.00 5.7M
2023-12-12 31.03 31.03 30.54 30.66 4.7M
2023-12-11 30.74 31.21 30.64 31.08 2.8M
2023-12-08 30.73 30.90 30.57 30.87 2.8M
2023-12-07 31.26 31.26 30.83 30.89 3.0M
2023-12-06 31.54 31.69 31.22 31.24 3.2M
2023-12-05 31.45 31.49 31.15 31.29 2.7M
2023-12-04 31.52 31.75 31.22 31.58 3.9M
2023-12-01 31.51 31.95 31.24 31.74 4.2M
2023-11-30 31.66 31.66 31.10 31.35 11.9M
2023-11-29 31.83 31.92 31.57 31.70 3.6M
2023-11-28 31.50 31.65 31.07 31.54 2.7M
2023-11-27 31.45 31.80 31.33 31.62 3.5M
2023-11-24 31.97 31.99 31.76 31.94 1.0M
2023-11-22 32.07 32.14 31.82 31.99 2.2M
2023-11-21 32.14 32.19 31.68 31.78 3.2M
2023-11-20 31.95 32.39 31.56 32.23 3.9M
2023-11-17 32.04 32.10 31.77 31.92 2.9M
2023-11-16 31.69 31.84 31.47 31.74 4.1M
2023-11-15 31.53 32.02 31.52 31.72 3.1M
2023-11-14 30.61 31.72 30.56 31.63 4.4M
2023-11-13 29.95 30.05 29.65 29.83 3.0M
2023-11-10 29.95 30.22 29.65 30.15 2.8M
2023-11-09 30.30 30.35 29.66 29.75 4.1M
2023-11-08 30.41 30.56 30.07 30.24 3.1M
2023-11-07 30.90 30.96 30.43 30.44 4.2M
2023-11-06 30.87 30.95 30.75 30.86 3.4M
2023-11-03 30.31 31.45 30.31 31.09 3.3M
2023-11-02 29.16 30.22 29.01 30.16 4.7M
2023-11-01 28.68 28.75 28.26 28.75 4.2M
2023-10-31 28.71 28.89 28.48 28.69 3.9M
2023-10-30 28.73 28.88 28.30 28.55 4.1M
2023-10-27 28.88 29.24 28.38 28.62 3.7M
2023-10-26 28.65 29.27 28.65 29.01 4.0M
2023-10-25 28.85 29.16 28.49 28.61 4.3M
2023-10-24 28.96 29.00 28.72 28.94 3.2M
2023-10-23 29.03 29.23 28.77 28.84 3.6M
2023-10-20 29.31 29.53 29.09 29.25 4.1M
2023-10-19 29.68 29.90 29.28 29.33 2.8M
2023-10-18 29.85 30.02 29.65 29.70 2.2M
2023-10-17 29.86 30.36 29.86 30.04 3.1M
2023-10-16 30.03 30.34 29.86 30.08 2.9M
2023-10-13 30.12 30.18 29.82 29.94 3.6M
2023-10-12 30.55 30.63 29.87 30.05 4.2M
2023-10-11 30.28 30.69 30.20 30.65 2.6M
2023-10-10 30.05 30.27 29.73 30.11 3.1M
2023-10-09 29.60 30.00 29.52 29.93 3.2M
2023-10-06 29.88 30.11 29.45 29.82 4.3M
2023-10-05 29.88 30.19 29.74 30.02 3.7M
2023-10-04 29.61 29.93 29.42 29.91 4.0M
2023-10-03 29.81 30.15 29.44 29.50 4.9M
2023-10-02 30.53 30.58 29.69 29.98 5.8M
2023-09-29 30.77 30.89 30.46 30.66 4.4M
2023-09-28 30.54 30.69 29.98 30.51 7.1M
2023-09-27 31.14 31.30 30.83 31.03 4.2M
2023-09-26 31.08 31.28 30.82 31.02 3.3M
2023-09-25 31.09 31.47 31.04 31.35 2.3M
2023-09-22 31.28 31.47 31.09 31.28 3.5M
2023-09-21 31.50 31.53 30.99 31.18 3.5M
2023-09-20 32.24 32.30 31.73 31.75 2.4M
2023-09-19 32.22 32.36 31.88 31.96 2.7M
2023-09-18 32.55 32.82 32.18 32.24 3.1M
2023-09-15 32.73 32.86 32.47 32.55 4.8M
2023-09-14 32.33 32.78 32.30 32.70 3.7M
2023-09-13 32.34 32.35 31.93 32.15 3.8M
2023-09-12 31.93 32.30 31.87 32.29 2.2M
2023-09-11 32.24 32.30 31.97 32.04 2.2M
2023-09-08 32.39 32.53 32.01 32.10 3.3M
2023-09-07 32.36 32.50 32.09 32.45 3.2M
2023-09-06 31.97 32.41 31.91 32.39 3.3M
2023-09-05 32.67 32.72 31.92 31.92 4.1M
2023-09-01 32.99 33.10 32.62 32.75 3.6M
2023-08-31 32.93 33.03 32.62 32.75 4.5M
2023-08-30 33.10 33.17 32.92 33.10 2.1M
2023-08-29 32.76 33.02 32.65 33.01 3.4M
2023-08-28 32.84 33.22 32.79 32.87 1.4M
2023-08-25 32.92 33.07 32.53 32.63 2.8M
2023-08-24 33.34 33.45 32.77 32.77 1.9M
2023-08-23 32.91 33.49 32.76 33.32 3.1M
2023-08-22 32.62 32.93 32.51 32.69 4.7M
2023-08-21 32.22 32.48 32.01 32.41 2.4M
2023-08-18 31.92 32.36 31.79 32.30 2.2M
2023-08-17 32.47 32.70 32.14 32.16 2.4M
2023-08-16 32.71 32.94 32.39 32.40 2.5M
2023-08-15 32.82 32.87 32.53 32.73 2.8M
2023-08-14 32.91 33.18 32.90 33.13 2.7M
2023-08-11 32.97 33.43 32.96 33.02 3.0M
2023-08-10 33.52 33.55 32.95 33.14 2.4M
2023-08-09 33.32 33.61 33.05 33.40 2.3M
2023-08-08 32.85 33.42 32.64 33.37 2.9M
2023-08-07 32.98 33.36 32.95 33.14 2.9M
2023-08-04 33.12 33.26 32.81 32.88 3.0M
2023-08-03 32.92 33.16 32.46 33.11 4.0M
2023-08-02 33.63 33.71 33.10 33.20 4.0M
2023-08-01 33.79 34.11 33.62 33.97 2.6M
2023-07-31 33.84 34.56 33.84 34.06 4.7M
2023-07-28 34.29 34.80 33.42 33.67 5.1M
2023-07-27 34.66 34.74 33.96 34.11 3.3M
2023-07-26 34.29 34.49 33.98 34.38 2.9M
2023-07-25 34.15 34.63 34.15 34.38 2.9M
2023-07-24 34.36 34.58 34.18 34.29 2.0M
2023-07-21 34.47 34.47 34.04 34.38 2.6M
2023-07-20 34.26 34.45 34.13 34.33 2.5M
2023-07-19 34.55 34.69 34.10 34.27 2.9M
2023-07-18 34.29 35.08 34.25 34.52 3.5M
2023-07-17 33.93 34.38 33.78 34.33 2.9M
2023-07-14 33.99 34.16 33.74 34.08 2.0M
2023-07-13 34.13 34.34 34.08 34.15 2.6M
2023-07-12 34.39 34.46 34.04 34.08 4.2M
2023-07-11 34.06 34.29 33.88 34.04 4.2M
2023-07-10 33.79 34.27 33.57 33.90 5.4M
2023-07-07 32.74 33.59 32.59 33.45 4.1M
2023-07-06 32.87 32.93 32.59 32.66 4.2M
2023-07-05 33.42 33.62 33.11 33.24 3.5M
2023-07-03 33.53 33.71 33.33 33.54 2.1M
2023-06-30 33.75 33.77 33.23 33.51 7.6M
2023-06-29 33.09 33.35 32.84 33.33 4.6M
2023-06-28 32.32 33.38 32.17 33.20 6.4M
2023-06-27 31.08 32.10 31.06 31.84 5.2M
2023-06-26 30.38 31.03 30.36 30.92 3.4M
2023-06-23 30.59 30.86 30.37 30.41 5.8M
2023-06-22 31.01 31.01 30.62 30.85 3.2M
2023-06-21 31.14 31.17 30.85 30.90 4.4M
2023-06-20 30.89 31.33 30.54 31.26 5.1M
2023-06-16 30.94 31.19 30.83 31.00 15.3M
2023-06-15 30.34 30.77 30.10 30.76 3.8M
2023-06-14 30.70 31.03 30.35 30.52 3.9M
2023-06-13 29.95 30.53 29.90 30.52 2.9M
2023-06-12 29.62 29.89 29.22 29.82 3.3M
2023-06-09 29.59 29.84 29.48 29.66 3.6M
2023-06-08 29.28 29.59 28.99 29.46 3.4M
2023-06-07 29.04 29.55 28.98 29.48 2.9M
2023-06-06 28.48 28.99 28.39 28.94 2.8M
2023-06-05 28.61 28.71 28.24 28.36 3.1M
2023-06-02 28.94 29.29 28.65 28.83 5.4M
2023-06-01 28.59 28.72 28.19 28.54 3.7M
2023-05-31 28.44 28.73 28.12 28.66 9.8M
2023-05-30 28.38 28.64 28.15 28.58 3.5M
2023-05-26 28.56 28.56 28.18 28.25 3.3M
2023-05-25 28.59 28.78 28.21 28.44 3.3M
2023-05-24 29.14 29.22 28.51 28.59 4.2M
2023-05-23 29.19 29.39 29.09 29.19 3.0M
2023-05-22 29.57 29.78 29.21 29.31 2.9M
2023-05-19 29.76 29.93 29.26 29.59 3.9M
2023-05-18 29.37 29.91 29.25 29.52 4.6M
2023-05-17 29.38 29.60 28.93 29.48 4.7M
2023-05-16 29.95 30.00 29.20 29.31 4.4M
2023-05-15 29.96 30.09 29.59 30.08 2.4M
2023-05-12 29.82 29.99 29.59 29.83 2.9M
2023-05-11 29.87 29.94 29.65 29.75 3.3M
2023-05-10 30.32 30.48 29.88 30.10 4.9M
2023-05-09 29.48 30.09 29.42 29.96 5.3M
2023-05-08 29.80 29.90 29.61 29.75 3.9M
2023-05-05 29.29 29.82 29.20 29.67 3.1M
2023-05-04 29.10 29.42 28.81 29.01 3.9M
2023-05-03 29.15 29.97 29.13 29.28 7.7M
2023-05-02 29.57 29.65 28.61 29.06 5.3M
2023-05-01 30.13 30.54 29.74 29.75 5.1M
2023-04-28 29.79 30.21 29.18 29.91 5.9M
2023-04-27 29.21 29.57 29.12 29.39 4.7M
2023-04-26 29.92 29.93 29.03 29.19 4.0M
2023-04-25 30.44 30.44 29.85 29.89 4.1M
2023-04-24 30.88 30.92 30.24 30.60 3.0M
2023-04-21 31.26 31.26 30.78 31.03 2.4M
2023-04-20 31.21 31.43 31.03 31.15 3.0M
2023-04-19 31.19 31.76 31.06 31.47 2.6M
2023-04-18 31.49 31.65 31.24 31.42 2.6M
2023-04-17 31.07 31.59 31.00 31.52 3.4M
2023-04-14 31.21 31.33 30.65 31.08 3.8M
2023-04-13 30.69 31.25 30.38 31.18 3.3M
2023-04-12 31.25 31.31 30.56 30.58 3.8M
2023-04-11 30.40 31.11 30.37 30.87 3.2M
2023-04-10 29.99 30.54 29.95 30.43 3.8M
2023-04-06 29.59 30.02 29.50 29.85 2.9M
2023-04-05 29.71 29.81 29.45 29.58 4.8M
2023-04-04 30.06 30.10 29.76 29.95 2.9M
2023-04-03 30.11 30.34 29.68 30.00 3.2M
2023-03-31 29.39 30.16 29.35 30.13 6.3M
2023-03-30 29.34 29.48 29.04 29.25 3.8M
2023-03-29 28.81 29.12 28.61 29.07 3.5M
2023-03-28 28.54 28.71 28.35 28.42 2.8M
2023-03-27 28.75 28.86 28.42 28.70 3.3M
2023-03-24 28.01 28.54 27.65 28.54 3.6M
2023-03-23 28.92 29.11 28.07 28.30 3.9M
2023-03-22 29.65 29.80 28.80 28.81 3.8M
2023-03-21 30.10 30.18 29.37 29.84 4.0M
2023-03-20 29.34 29.90 29.34 29.84 4.7M
2023-03-17 29.59 29.82 29.17 29.21 9.4M
2023-03-16 29.43 29.91 29.28 29.76 4.3M
2023-03-15 29.47 29.89 29.23 29.59 4.4M
2023-03-14 30.70 30.86 29.61 29.99 4.5M
2023-03-13 29.51 30.39 29.37 30.16 4.6M
2023-03-10 30.63 30.63 29.57 29.86 3.2M
2023-03-09 30.82 31.27 30.40 30.43 3.0M
2023-03-08 30.00 30.88 30.00 30.77 3.6M
2023-03-07 30.96 30.97 29.97 29.99 4.5M
2023-03-06 31.70 31.79 30.96 31.03 3.3M
2023-03-03 31.72 31.75 31.35 31.66 3.1M
2023-03-02 31.29 31.44 31.08 31.35 4.0M
2023-03-01 31.07 31.78 31.00 31.68 4.4M
2023-02-28 30.87 31.43 30.87 31.25 7.3M
2023-02-27 31.48 31.61 30.81 30.90 3.2M
2023-02-24 30.56 30.97 30.46 30.87 2.9M
2023-02-23 31.08 31.35 30.76 31.06 3.0M
2023-02-22 30.76 31.18 30.68 30.84 3.1M
2023-02-21 31.90 31.90 30.56 30.77 4.3M
2023-02-17 32.33 32.36 31.78 32.20 4.1M
2023-02-16 32.37 32.90 32.23 32.44 3.4M
2023-02-15 32.52 32.88 32.43 32.85 3.0M
2023-02-14 33.15 33.33 32.64 32.77 3.7M
2023-02-13 33.71 34.28 33.56 34.20 4.4M
2023-02-10 33.70 33.85 33.42 33.64 4.0M
2023-02-09 34.25 34.34 33.59 33.81 3.4M
2023-02-08 34.05 34.57 33.87 34.04 5.4M
2023-02-07 33.89 34.35 33.58 34.31 4.3M
2023-02-06 34.56 34.62 33.70 34.25 5.8M
2023-02-03 35.22 35.54 35.04 35.27 3.8M
2023-02-02 35.40 36.00 35.38 35.71 4.6M
2023-02-01 34.20 35.03 33.98 35.01 5.2M
2023-01-31 33.87 34.45 33.75 34.43 4.2M
2023-01-30 34.06 34.27 33.57 33.80 5.7M
2023-01-27 33.65 34.39 33.35 34.32 5.1M
2023-01-26 33.17 33.70 33.04 33.65 5.5M
2023-01-25 32.03 32.81 31.75 32.75 5.0M
2023-01-24 32.30 32.51 31.84 32.20 3.1M
2023-01-23 32.35 32.62 32.12 32.36 5.0M
2023-01-20 31.17 32.26 30.95 32.03 18.3M
2023-01-19 31.20 31.43 30.83 31.10 3.7M
2023-01-18 31.66 31.95 31.19 31.33 5.1M
2023-01-17 31.89 32.13 31.62 31.71 3.6M
2023-01-13 31.56 31.91 31.29 31.82 3.8M
2023-01-12 32.15 32.30 31.49 32.13 4.6M
2023-01-11 31.03 32.02 30.93 31.94 4.7M
2023-01-10 31.30 31.30 30.36 30.86 3.7M
2023-01-09 31.60 31.89 31.42 31.42 2.5M
2023-01-06 30.57 31.76 30.54 31.61 2.9M
2023-01-05 30.75 30.85 30.20 30.30 3.0M
2023-01-04 31.06 31.45 31.03 31.23 3.3M
2023-01-03 31.25 31.42 30.63 30.86 2.9M