美国固安捷

GWW
🏛️ 美国 →
952.96
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
09:30 955.96 955.96 955.96 955.96 1.1K
09:31 956.98 959.48 956.26 959.48 2.5K
09:45 958.53 958.53 958.53 958.53 1.4K
09:52 960.33 960.33 960.33 960.33 0.3K
09:56 958.82 958.82 958.82 958.82 3.1K
10:02 960.93 960.93 960.93 960.93 0.6K
10:04 959.48 959.48 957.69 959.04 1.6K
10:06 959.36 959.72 959.36 959.72 1.1K
10:14 960.47 960.47 960.47 960.47 0.3K
10:15 959.49 959.49 959.49 959.49 1.0K
10:23 959.89 959.89 959.89 959.89 0.4K
10:26 959.44 959.44 959.44 959.44 2.1K
10:35 958.95 958.95 958.95 958.95 0.3K
10:37 959.18 959.18 958.95 958.95 1.5K
10:45 957.69 957.69 957.13 957.13 4.3K
10:47 956.80 956.80 956.80 956.80 0.5K
10:49 956.23 956.23 956.23 956.23 0.8K
10:55 957.70 957.70 957.70 957.70 3.2K
11:11 958.76 958.76 958.76 958.76 0.4K
11:16 958.77 958.77 958.77 958.77 0.3K
11:17 959.70 959.70 958.77 958.77 0.7K
11:22 959.93 959.93 959.93 959.93 4.0K
11:37 962.73 962.73 962.73 962.73 0.4K
11:38 962.79 962.79 962.79 962.79 0.1K
11:39 962.78 962.79 962.78 962.79 0.8K
11:43 962.85 963.19 962.85 963.19 0.4K
11:44 962.85 963.37 962.85 963.37 1.2K
11:47 962.24 962.24 962.24 962.24 5.8K
11:53 964.01 964.01 964.01 964.01 2.0K
11:59 961.55 961.55 961.55 961.55 2.3K
12:06 961.12 961.12 961.12 961.12 0.9K
12:10 960.25 960.25 960.25 960.25 1.3K
12:16 961.00 961.00 961.00 961.00 0.7K
12:20 961.70 961.70 961.70 961.70 3.9K
12:32 961.25 961.25 961.25 961.25 1.3K
12:34 961.71 961.71 961.71 961.71 2.0K
12:43 961.22 961.22 961.22 961.22 1.4K
12:49 962.11 962.11 960.62 960.62 1.1K
12:51 961.60 961.60 961.60 961.60 1.9K
13:05 962.13 962.13 962.13 962.13 0.9K
13:12 962.35 962.35 962.35 962.35 0.7K
13:18 962.44 962.44 962.44 962.44 0.8K
13:21 961.95 961.95 961.95 961.95 1.2K
13:28 961.22 961.22 961.22 961.22 0.4K
13:30 962.03 962.03 962.03 962.03 0.3K
13:31 961.22 961.22 961.22 961.22 0.3K
13:35 961.21 961.21 960.61 960.61 1.9K
13:38 959.81 959.81 959.81 959.81 0.5K
13:40 959.81 959.81 959.81 959.81 0.8K
13:44 961.31 961.43 961.31 961.43 1.0K
13:48 960.67 960.67 960.67 960.67 0.4K
13:50 960.79 960.79 960.79 960.79 1.4K
13:59 960.65 960.65 960.65 960.65 0.4K
14:02 959.35 959.35 959.35 959.35 1.0K
14:07 959.33 959.33 959.33 959.33 0.4K
14:10 959.24 959.24 959.24 959.24 0.8K
14:16 959.33 959.33 959.33 959.33 2.1K
14:17 959.78 959.78 959.78 959.78 0.3K
14:20 959.54 959.59 959.54 959.59 3.1K
14:45 959.73 959.73 959.73 959.73 0.5K
14:46 959.30 959.30 959.30 959.30 1.3K
14:51 959.22 959.22 959.22 959.22 0.4K
14:53 958.71 958.71 958.71 958.71 4.2K
15:05 959.65 959.65 959.65 959.65 1.8K
15:06 958.12 958.12 958.12 958.12 3.0K
15:17 958.53 959.18 958.53 959.18 0.9K
15:20 960.39 960.39 960.39 960.39 0.4K
15:22 958.95 961.51 958.95 961.51 1.2K
15:24 959.86 959.86 959.45 959.45 0.4K
15:26 959.74 959.74 959.74 959.74 0.5K
15:29 958.92 958.92 958.92 958.92 1.1K
15:30 959.45 959.45 959.00 959.00 3.8K
15:38 959.17 959.17 959.17 959.17 5.3K
15:48 957.50 957.50 957.50 957.50 0.8K
15:49 958.35 958.35 958.35 958.35 3.0K
15:52 958.46 959.20 958.46 959.20 2.5K
15:53 959.69 959.69 959.69 959.69 3.4K
15:55 959.04 959.04 959.04 959.04 1.8K
15:56 959.54 959.59 959.54 959.59 3.2K
15:58 959.21 960.18 959.00 960.18 11.1K
15:59 960.31 960.31 959.73 959.73 32.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 945.22 955.11 938.17 952.96 0.3M
2025-09-29 960.79 962.13 944.01 947.98 0.3M
2025-09-26 956.27 964.01 955.60 959.73 0.2M
2025-09-25 952.93 959.32 949.00 951.71 0.3M
2025-09-24 967.06 974.47 952.93 952.93 0.3M
2025-09-23 984.46 990.00 971.72 975.78 0.3M
2025-09-22 977.84 987.59 974.40 979.17 0.3M
2025-09-19 1,009.69 1,009.69 980.37 987.61 0.5M
2025-09-18 997.14 1,011.64 991.76 1,005.23 0.3M
2025-09-17 999.06 1,009.47 988.87 997.93 0.3M
2025-09-16 1,011.87 1,017.81 970.70 993.64 0.4M
2025-09-15 1,005.50 1,015.38 997.88 1,012.62 0.3M
2025-09-12 1,013.39 1,015.47 1,004.00 1,004.06 0.3M
2025-09-11 1,000.00 1,015.66 983.56 1,014.69 0.4M
2025-09-10 988.76 997.65 978.06 994.06 0.3M
2025-09-09 996.76 997.80 981.68 994.85 0.2M
2025-09-08 993.47 998.78 972.14 997.80 0.3M
2025-09-05 1,026.67 1,029.68 984.03 993.47 0.4M
2025-09-04 1,018.12 1,028.65 1,009.68 1,028.03 0.3M
2025-09-03 1,014.84 1,018.74 1,012.54 1,018.74 0.3M
2025-09-02 1,005.49 1,021.50 998.77 1,016.86 0.4M
2025-08-29 1,015.00 1,023.62 1,005.78 1,013.50 0.3M
2025-08-28 1,017.26 1,017.26 1,009.53 1,014.47 0.2M
2025-08-27 1,015.25 1,017.13 1,007.11 1,017.05 0.2M
2025-08-26 1,013.57 1,016.09 1,010.38 1,011.96 0.4M
2025-08-25 1,021.86 1,023.48 1,008.97 1,013.45 0.3M
2025-08-22 1,000.14 1,025.30 997.61 1,021.86 0.3M
2025-08-21 997.14 1,003.75 989.94 994.07 0.3M
2025-08-20 995.39 1,003.71 992.32 999.63 0.4M
2025-08-19 982.00 1,000.00 981.49 995.40 0.4M
2025-08-18 961.79 981.42 961.79 978.13 0.4M
2025-08-15 979.02 979.22 968.50 969.93 0.2M
2025-08-14 978.52 982.62 970.49 974.56 0.2M
2025-08-13 960.91 982.55 958.58 982.07 0.3M
2025-08-12 943.96 961.31 939.71 960.70 0.2M
2025-08-11 946.85 951.82 934.31 939.76 0.3M
2025-08-08 950.31 951.42 938.50 950.13 0.2M
2025-08-07 965.37 968.51 941.59 942.51 0.4M
2025-08-06 939.47 961.20 937.40 960.27 0.4M
2025-08-05 935.45 948.10 929.47 935.63 0.3M
2025-08-04 929.63 940.86 927.02 938.27 0.4M
2025-08-01 936.18 960.56 915.87 932.44 1.3M
2025-07-31 1,036.47 1,050.13 1,036.47 1,039.54 0.4M
2025-07-30 1,056.54 1,062.33 1,035.17 1,042.67 0.3M
2025-07-29 1,052.10 1,055.07 1,046.19 1,055.07 0.3M
2025-07-28 1,051.93 1,054.46 1,042.84 1,048.37 0.1M
2025-07-25 1,055.47 1,055.47 1,044.76 1,054.02 0.2M
2025-07-24 1,042.56 1,055.11 1,042.56 1,052.21 0.2M
2025-07-23 1,042.38 1,046.68 1,039.20 1,044.76 0.2M
2025-07-22 1,022.02 1,039.48 1,022.02 1,035.12 0.2M
2025-07-21 1,028.80 1,034.16 1,021.84 1,022.23 0.3M
2025-07-18 1,024.62 1,032.38 1,018.68 1,028.35 0.7M
2025-07-17 1,044.14 1,048.97 1,011.09 1,022.17 0.7M
2025-07-16 1,045.73 1,045.73 1,024.59 1,039.65 0.5M
2025-07-15 1,058.65 1,067.08 1,039.19 1,039.38 0.3M
2025-07-14 1,062.70 1,076.78 1,037.24 1,057.57 0.4M
2025-07-11 1,048.96 1,061.37 1,044.42 1,059.49 0.3M
2025-07-10 1,049.90 1,062.50 1,046.56 1,047.87 0.4M
2025-07-09 1,040.34 1,045.29 1,032.96 1,045.29 0.3M
2025-07-08 1,030.09 1,044.57 1,030.01 1,036.62 0.3M
2025-07-07 1,048.56 1,051.79 1,032.42 1,033.95 0.2M
2025-07-03 1,036.68 1,052.29 1,036.68 1,050.49 0.2M
2025-07-02 1,047.23 1,048.33 1,032.01 1,035.28 0.2M
2025-07-01 1,038.86 1,059.40 1,034.78 1,052.12 0.3M
2025-06-30 1,027.61 1,041.33 1,025.57 1,040.24 0.3M
2025-06-27 1,020.61 1,031.42 1,017.95 1,028.75 0.4M
2025-06-26 1,026.88 1,026.88 1,008.59 1,015.48 0.3M
2025-06-25 1,042.82 1,042.82 1,022.94 1,023.87 0.2M
2025-06-24 1,042.18 1,048.00 1,034.87 1,041.38 0.2M
2025-06-23 1,036.70 1,039.57 1,025.33 1,038.33 0.3M
2025-06-20 1,049.95 1,052.13 1,030.59 1,037.22 0.4M
2025-06-18 1,048.21 1,051.20 1,042.41 1,042.67 0.2M
2025-06-17 1,069.20 1,076.64 1,042.99 1,045.46 0.3M
2025-06-16 1,073.54 1,077.64 1,063.57 1,071.80 0.2M
2025-06-13 1,074.00 1,079.53 1,061.96 1,064.23 0.2M
2025-06-12 1,073.21 1,082.89 1,070.11 1,081.55 0.1M
2025-06-11 1,083.27 1,083.27 1,073.66 1,078.63 0.2M
2025-06-10 1,083.01 1,088.12 1,072.00 1,085.34 0.2M
2025-06-09 1,100.00 1,100.00 1,077.33 1,078.36 0.2M
2025-06-06 1,097.85 1,097.85 1,089.13 1,094.37 0.2M
2025-06-05 1,077.65 1,086.26 1,072.40 1,085.52 0.1M
2025-06-04 1,088.03 1,090.85 1,075.96 1,075.96 0.2M
2025-06-03 1,074.98 1,089.20 1,072.95 1,088.04 0.2M
2025-06-02 1,079.60 1,089.73 1,062.08 1,074.44 0.2M
2025-05-30 1,086.87 1,092.41 1,081.36 1,087.56 0.4M
2025-05-29 1,081.93 1,087.14 1,075.82 1,085.74 0.2M
2025-05-28 1,092.95 1,094.83 1,079.75 1,081.06 0.2M
2025-05-27 1,082.80 1,091.24 1,075.21 1,089.81 0.2M
2025-05-23 1,069.40 1,077.75 1,067.11 1,071.88 0.1M
2025-05-22 1,081.78 1,084.97 1,071.93 1,078.14 0.2M
2025-05-21 1,080.05 1,090.99 1,078.25 1,081.38 0.2M
2025-05-20 1,095.44 1,102.01 1,088.24 1,091.53 0.1M
2025-05-19 1,092.81 1,103.69 1,092.81 1,100.41 0.2M
2025-05-16 1,086.98 1,102.84 1,086.04 1,101.66 0.4M
2025-05-15 1,069.99 1,088.25 1,069.99 1,084.51 0.3M
2025-05-14 1,067.49 1,078.65 1,061.96 1,069.81 0.2M
2025-05-13 1,069.98 1,075.15 1,063.45 1,066.37 0.3M
2025-05-12 1,060.44 1,073.41 1,046.42 1,067.45 0.3M
2025-05-09 1,048.49 1,048.49 1,030.08 1,037.06 0.3M
2025-05-08 1,050.89 1,059.51 1,044.02 1,045.89 0.2M
2025-05-07 1,044.67 1,051.72 1,039.60 1,043.74 0.2M
2025-05-06 1,053.00 1,060.79 1,040.65 1,041.87 0.2M
2025-05-05 1,061.30 1,076.21 1,061.30 1,065.48 0.3M
2025-05-02 1,057.33 1,074.66 1,057.33 1,068.00 0.3M
2025-05-01 1,045.72 1,082.95 1,025.97 1,053.43 0.5M
2025-04-30 1,013.38 1,026.41 998.33 1,024.31 0.5M
2025-04-29 1,004.89 1,015.44 1,004.89 1,012.71 0.3M
2025-04-28 1,018.41 1,028.07 1,004.72 1,011.41 0.2M
2025-04-25 1,022.33 1,022.33 1,005.55 1,013.87 0.1M
2025-04-24 996.46 1,021.34 982.86 1,019.15 0.2M
2025-04-23 1,010.50 1,017.96 989.36 992.32 0.2M
2025-04-22 985.00 999.62 985.00 998.85 0.2M
2025-04-21 998.03 998.03 968.11 978.78 0.3M
2025-04-17 989.89 1,013.49 987.48 1,002.69 0.4M
2025-04-16 991.39 1,009.08 978.66 985.33 0.3M
2025-04-15 998.74 1,004.03 992.79 999.73 0.2M
2025-04-14 994.00 1,005.52 980.13 1,000.20 0.2M
2025-04-11 959.03 999.09 956.87 994.00 0.4M
2025-04-10 964.89 967.73 930.05 960.69 0.3M
2025-04-09 910.75 980.01 902.44 965.37 0.5M
2025-04-08 945.00 956.80 909.09 919.93 0.3M
2025-04-07 924.57 953.52 893.99 923.85 0.4M
2025-04-04 959.70 975.10 939.46 942.43 0.5M
2025-04-03 955.89 977.60 955.01 973.41 0.4M
2025-04-02 984.86 1,006.70 982.64 1,004.92 0.3M
2025-04-01 981.26 996.28 976.73 994.06 0.2M
2025-03-31 970.10 993.32 968.28 987.83 0.3M
2025-03-28 986.97 986.97 968.12 975.03 0.2M
2025-03-27 991.70 991.70 979.99 987.24 0.1M
2025-03-26 992.66 999.54 986.94 988.19 0.2M
2025-03-25 993.10 999.93 981.64 990.20 0.2M
2025-03-24 981.50 993.03 981.50 991.59 0.3M
2025-03-21 966.84 973.90 962.00 973.09 0.4M
2025-03-20 974.95 984.36 971.02 973.66 0.2M
2025-03-19 973.55 985.66 968.78 983.59 0.3M
2025-03-18 973.34 978.97 966.21 974.77 0.2M
2025-03-17 965.03 980.52 965.03 977.41 0.2M
2025-03-14 964.51 968.91 953.54 967.82 0.3M
2025-03-13 965.00 966.26 952.64 953.54 0.3M
2025-03-12 984.80 993.00 966.71 968.29 0.4M
2025-03-11 1,005.01 1,009.10 979.78 981.54 0.5M
2025-03-10 1,009.24 1,031.20 1,007.93 1,015.84 0.4M
2025-03-07 991.41 1,013.33 990.75 1,007.71 0.3M
2025-03-06 979.81 998.17 978.30 995.82 0.3M
2025-03-05 989.29 998.07 977.85 985.06 0.4M
2025-03-04 992.31 1,002.54 982.61 988.78 0.3M
2025-03-03 1,021.00 1,024.49 996.40 999.50 0.3M
2025-02-28 1,020.00 1,029.86 1,006.66 1,021.21 0.3M
2025-02-27 1,009.78 1,021.57 1,007.95 1,010.92 0.2M
2025-02-26 1,007.20 1,012.95 1,004.40 1,008.08 0.2M
2025-02-25 996.23 1,009.49 990.84 1,003.56 0.3M
2025-02-24 1,005.18 1,009.37 998.02 998.02 0.4M
2025-02-21 1,023.47 1,023.47 998.41 1,007.90 0.3M
2025-02-20 1,024.31 1,027.23 1,012.89 1,024.30 0.2M
2025-02-19 1,015.30 1,022.09 1,008.51 1,021.04 0.3M
2025-02-18 1,026.73 1,029.80 1,011.71 1,022.64 0.4M
2025-02-14 1,028.26 1,036.38 1,021.54 1,027.73 0.3M
2025-02-13 1,030.75 1,036.57 1,024.42 1,027.83 0.2M
2025-02-12 1,029.59 1,033.79 1,025.68 1,027.55 0.3M
2025-02-11 1,037.61 1,047.78 1,033.18 1,046.36 0.2M
2025-02-10 1,043.40 1,043.40 1,030.03 1,038.47 0.2M
2025-02-07 1,045.79 1,048.46 1,031.51 1,035.80 0.2M
2025-02-06 1,045.05 1,051.04 1,036.67 1,045.32 0.2M
2025-02-05 1,042.70 1,048.16 1,021.76 1,042.92 0.3M
2025-02-04 1,056.76 1,056.76 1,040.40 1,042.59 0.3M
2025-02-03 1,043.77 1,055.00 1,030.66 1,046.74 0.4M
2025-01-31 1,062.20 1,083.95 1,030.01 1,062.67 0.8M
2025-01-30 1,121.64 1,130.62 1,118.43 1,126.07 0.3M
2025-01-29 1,127.22 1,139.15 1,110.47 1,114.01 0.3M
2025-01-28 1,126.94 1,137.65 1,119.35 1,131.28 0.2M
2025-01-27 1,113.85 1,138.63 1,113.85 1,132.42 0.2M
2025-01-24 1,119.13 1,126.84 1,115.83 1,121.57 0.1M
2025-01-23 1,127.00 1,130.53 1,118.77 1,121.41 0.1M
2025-01-22 1,122.00 1,128.66 1,117.01 1,122.93 0.3M
2025-01-21 1,123.55 1,133.33 1,112.45 1,121.51 0.3M
2025-01-17 1,109.66 1,127.68 1,093.43 1,113.60 0.7M
2025-01-16 1,098.70 1,116.59 1,093.40 1,110.35 0.3M
2025-01-15 1,101.95 1,116.99 1,091.72 1,093.36 0.5M
2025-01-14 1,084.86 1,095.14 1,077.56 1,087.88 0.3M
2025-01-13 1,052.48 1,078.34 1,052.48 1,075.98 0.3M
2025-01-10 1,056.50 1,068.20 1,049.27 1,052.48 0.3M
2025-01-08 1,059.40 1,079.12 1,056.79 1,068.84 0.2M
2025-01-07 1,051.41 1,065.34 1,045.52 1,062.75 0.3M
2025-01-06 1,053.67 1,064.74 1,049.27 1,054.01 0.2M
2025-01-03 1,043.27 1,058.42 1,037.65 1,053.99 0.2M
2025-01-02 1,063.85 1,065.40 1,038.76 1,041.71 0.2M