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
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
2022-12-30 561.52 561.99 550.85 556.25 0.2M
2022-12-29 559.58 563.82 557.85 562.22 0.2M
2022-12-28 566.42 567.86 555.77 557.06 0.2M
2022-12-27 569.27 569.27 561.82 565.33 0.2M
2022-12-23 562.02 567.47 561.00 565.10 0.1M
2022-12-22 563.00 563.00 552.09 561.37 0.2M
2022-12-21 566.10 568.43 562.12 567.42 0.2M
2022-12-20 561.00 566.78 559.69 562.74 0.3M
2022-12-19 558.89 565.52 557.27 561.27 0.3M
2022-12-16 555.50 559.63 551.47 558.65 0.8M
2022-12-15 570.77 572.17 557.82 561.53 0.4M
2022-12-14 585.38 588.00 570.27 576.02 0.5M
2022-12-13 605.95 605.95 576.72 584.93 0.4M
2022-12-12 590.12 593.46 585.48 593.46 0.2M
2022-12-09 593.76 597.50 587.30 588.06 0.2M
2022-12-08 589.98 597.82 589.92 593.25 0.3M
2022-12-07 579.42 592.21 577.62 586.41 0.3M
2022-12-06 588.11 591.45 575.96 580.34 0.3M
2022-12-05 595.83 598.16 584.81 586.45 0.3M
2022-12-02 598.62 604.01 593.30 602.08 0.3M
2022-12-01 605.19 605.19 597.05 603.18 0.2M
2022-11-30 587.71 604.45 582.92 603.06 0.6M
2022-11-29 593.95 596.80 588.68 590.99 0.2M
2022-11-28 600.87 603.59 593.42 594.56 0.2M
2022-11-25 606.82 608.40 601.26 604.25 0.1M
2022-11-23 605.53 608.67 602.95 604.32 0.1M
2022-11-22 605.20 611.02 599.92 605.47 0.2M
2022-11-21 596.12 605.16 596.12 600.62 0.2M
2022-11-18 599.91 601.33 593.06 597.03 0.2M
2022-11-17 584.10 594.91 581.92 593.95 0.3M
2022-11-16 583.98 594.40 583.86 588.89 0.2M
2022-11-15 584.27 585.85 576.46 581.81 0.4M
2022-11-14 580.00 599.16 580.00 585.00 0.4M
2022-11-11 607.77 609.69 581.59 586.52 0.4M
2022-11-10 608.61 612.06 601.44 608.38 0.4M
2022-11-09 598.41 604.90 590.73 591.01 0.2M
2022-11-08 594.74 606.12 593.38 600.66 0.4M
2022-11-07 593.82 596.42 590.61 595.35 0.2M
2022-11-04 600.68 603.85 583.82 593.64 0.3M
2022-11-03 577.31 603.09 571.83 594.40 0.4M
2022-11-02 590.63 601.98 582.89 583.98 0.3M
2022-11-01 589.42 595.39 578.71 592.70 0.3M
2022-10-31 576.12 587.31 576.12 584.35 0.5M
2022-10-28 545.00 575.88 545.00 575.88 0.7M
2022-10-27 534.78 543.90 532.15 537.67 0.5M
2022-10-26 534.95 538.68 524.00 531.13 0.3M
2022-10-25 522.98 532.35 521.61 530.80 0.2M
2022-10-24 524.47 529.93 521.33 525.11 0.2M
2022-10-21 511.94 522.08 508.21 519.68 0.3M
2022-10-20 521.68 521.68 503.61 509.19 0.3M
2022-10-19 525.95 530.22 515.97 521.13 0.2M
2022-10-18 528.03 532.49 520.60 531.62 0.3M
2022-10-17 510.78 519.16 510.78 517.23 0.3M
2022-10-14 521.56 523.41 499.84 501.17 0.3M
2022-10-13 494.32 520.52 488.24 518.39 0.4M
2022-10-12 518.80 518.80 505.97 506.24 0.4M
2022-10-11 502.84 514.97 502.84 514.09 0.4M
2022-10-10 504.41 508.19 498.22 504.12 0.2M
2022-10-07 506.53 506.53 497.79 500.92 0.3M
2022-10-06 516.22 521.17 508.55 509.59 0.2M
2022-10-05 517.66 525.31 515.00 518.76 0.2M
2022-10-04 514.69 522.37 514.69 521.23 0.3M
2022-10-03 496.24 509.08 494.86 506.82 0.3M
2022-09-30 489.66 493.56 484.52 489.19 0.5M
2022-09-29 490.14 490.93 484.88 486.90 0.3M
2022-09-28 491.84 496.52 483.59 493.83 0.5M
2022-09-27 494.79 496.98 483.19 487.10 0.4M
2022-09-26 494.59 498.49 487.41 489.34 0.4M
2022-09-23 498.96 502.96 490.72 494.85 0.5M
2022-09-22 516.75 516.98 501.01 504.24 0.5M
2022-09-21 538.91 542.29 516.73 516.75 0.6M
2022-09-20 528.73 534.33 524.11 531.00 0.4M
2022-09-19 522.27 536.35 522.27 535.10 0.4M
2022-09-16 529.96 531.77 519.99 526.16 1.1M
2022-09-15 547.59 550.44 531.10 532.83 0.4M
2022-09-14 557.77 559.75 544.73 548.24 0.3M
2022-09-13 560.00 563.99 554.47 557.15 0.5M
2022-09-12 573.22 573.56 563.86 568.10 0.3M
2022-09-09 576.66 577.08 570.45 572.74 0.3M
2022-09-08 571.84 573.58 565.69 570.79 0.2M
2022-09-07 562.68 575.49 559.21 573.78 0.3M
2022-09-06 555.82 562.36 552.22 561.40 0.3M
2022-09-02 560.20 565.82 552.52 555.31 0.2M
2022-09-01 552.12 558.94 550.90 557.05 0.3M
2022-08-31 555.81 560.46 552.59 554.94 0.4M
2022-08-30 562.32 562.76 550.14 556.39 0.3M
2022-08-29 560.16 569.21 558.67 565.45 0.2M
2022-08-26 582.68 584.36 565.91 566.24 0.2M
2022-08-25 579.98 584.26 576.73 583.28 0.2M
2022-08-24 577.97 579.28 574.19 579.04 0.2M
2022-08-23 571.18 579.66 571.18 576.74 0.2M
2022-08-22 577.73 580.46 571.62 572.45 0.2M
2022-08-19 584.09 584.58 579.11 583.91 0.2M
2022-08-18 585.98 588.36 582.62 585.57 0.2M
2022-08-17 579.63 587.36 578.11 583.68 0.3M
2022-08-16 580.13 588.62 580.13 584.19 0.2M
2022-08-15 574.34 588.43 573.57 582.80 0.3M
2022-08-12 567.00 580.26 567.00 579.88 0.2M
2022-08-11 567.51 571.83 565.65 566.36 0.2M
2022-08-10 567.15 569.75 563.48 564.97 0.2M
2022-08-09 560.00 566.31 557.30 557.97 0.2M
2022-08-08 559.95 564.03 557.82 562.29 0.3M
2022-08-05 537.10 556.44 537.10 556.02 0.3M
2022-08-04 544.66 547.09 541.01 543.34 0.2M
2022-08-03 541.00 545.57 535.09 543.02 0.3M
2022-08-02 550.00 550.05 539.29 540.25 0.4M
2022-08-01 540.99 553.53 535.50 549.60 0.5M
2022-07-29 520.00 544.82 519.11 543.53 0.8M
2022-07-28 491.20 502.92 488.94 501.88 0.5M
2022-07-27 478.62 489.74 472.99 487.61 0.4M
2022-07-26 479.91 480.54 473.67 479.57 0.3M
2022-07-25 473.40 482.48 471.65 482.12 0.2M
2022-07-22 475.89 478.95 471.01 473.88 0.2M
2022-07-21 470.25 473.45 466.44 473.32 0.3M
2022-07-20 466.81 472.03 462.62 471.45 0.2M
2022-07-19 458.94 467.62 456.62 465.93 0.3M
2022-07-18 458.67 461.66 452.46 453.26 0.4M
2022-07-15 462.97 463.56 455.63 457.40 0.3M
2022-07-14 445.90 457.23 441.63 456.35 0.3M
2022-07-13 464.65 464.65 453.87 454.35 0.6M
2022-07-12 474.44 483.01 472.36 474.17 0.3M
2022-07-11 472.55 478.91 472.55 477.71 0.2M
2022-07-08 474.22 477.44 468.71 475.13 0.2M
2022-07-07 470.96 474.21 467.36 473.82 0.3M
2022-07-06 457.12 472.97 457.12 470.12 0.4M
2022-07-05 454.89 456.67 446.72 455.17 0.4M
2022-07-01 455.33 463.69 451.08 461.31 0.3M
2022-06-30 449.65 458.20 446.66 454.43 0.3M
2022-06-29 452.44 454.60 447.29 453.95 0.2M
2022-06-28 464.89 468.99 449.59 450.65 0.3M
2022-06-27 461.73 467.09 459.93 464.15 0.2M
2022-06-24 451.48 461.35 449.87 460.95 0.3M
2022-06-23 450.43 452.17 441.46 446.08 0.2M
2022-06-22 442.00 450.89 442.00 449.56 0.3M
2022-06-21 447.32 452.49 446.00 449.84 0.3M
2022-06-17 452.66 455.38 440.48 442.09 0.6M
2022-06-16 464.24 469.39 453.64 455.69 0.5M
2022-06-15 471.80 478.16 467.04 473.06 0.4M
2022-06-14 476.57 480.99 466.40 469.90 0.3M
2022-06-13 482.28 484.94 470.97 478.19 0.4M
2022-06-10 490.79 493.68 483.05 488.74 0.3M
2022-06-09 499.15 503.33 494.29 494.42 0.2M
2022-06-08 503.83 508.77 497.65 498.50 0.2M
2022-06-07 494.66 507.21 491.89 507.17 0.2M
2022-06-06 498.78 501.83 496.42 498.73 0.2M
2022-06-03 496.59 501.47 493.74 496.28 0.2M
2022-06-02 496.00 501.90 493.73 498.68 0.2M
2022-06-01 488.40 496.90 482.20 494.39 0.3M
2022-05-31 485.83 489.20 479.92 487.07 0.5M
2022-05-27 479.98 490.41 479.98 490.39 0.2M
2022-05-26 473.71 480.61 471.49 477.43 0.2M
2022-05-25 468.11 472.77 464.57 469.26 0.3M
2022-05-24 466.77 473.78 462.57 472.01 0.2M
2022-05-23 469.98 472.24 463.46 467.10 0.2M
2022-05-20 470.35 472.34 458.39 464.54 0.3M
2022-05-19 461.14 472.42 458.12 466.96 0.3M
2022-05-18 476.42 477.61 465.04 465.78 0.3M
2022-05-17 480.55 484.19 474.95 482.19 0.2M
2022-05-16 475.75 477.02 466.59 473.96 0.2M
2022-05-13 473.05 478.83 470.16 477.33 0.3M
2022-05-12 457.42 471.53 455.61 469.24 0.4M
2022-05-11 469.94 471.98 457.27 459.18 0.4M
2022-05-10 479.68 479.68 463.82 469.33 0.3M
2022-05-09 472.14 480.02 472.14 476.82 0.4M
2022-05-06 476.59 481.90 470.35 477.92 0.3M
2022-05-05 499.17 501.51 478.04 483.14 0.3M
2022-05-04 485.51 505.71 485.50 505.05 0.4M
2022-05-03 491.96 492.31 480.66 483.99 0.5M
2022-05-02 504.41 507.76 480.98 490.82 0.4M
2022-04-29 514.07 516.67 498.35 500.03 0.4M
2022-04-28 503.32 519.81 501.36 514.93 0.5M
2022-04-27 492.13 502.71 491.95 495.71 0.5M
2022-04-26 489.50 496.24 485.85 492.13 0.3M
2022-04-25 496.34 496.34 482.12 492.19 0.4M
2022-04-22 509.02 510.85 499.10 499.34 0.2M
2022-04-21 515.12 519.91 506.76 511.99 0.2M
2022-04-20 511.93 520.49 510.63 511.28 0.2M
2022-04-19 493.49 508.95 490.13 507.73 0.3M
2022-04-18 488.62 494.93 487.01 490.58 0.3M
2022-04-14 517.96 520.84 491.33 491.43 0.5M
2022-04-13 523.25 529.91 522.50 527.11 0.2M
2022-04-12 518.12 529.54 518.12 523.50 0.3M
2022-04-11 517.79 522.66 515.95 518.66 0.2M
2022-04-08 521.01 524.26 514.54 518.55 0.2M
2022-04-07 526.71 527.12 516.51 521.42 0.3M
2022-04-06 517.32 526.91 515.86 526.12 0.3M
2022-04-05 516.75 525.17 515.34 518.85 0.2M
2022-04-04 517.42 519.55 513.35 519.33 0.2M
2022-04-01 519.03 520.00 507.60 517.55 0.3M
2022-03-31 519.95 526.02 515.79 515.79 0.3M
2022-03-30 518.80 524.27 514.23 520.64 0.2M
2022-03-29 516.18 520.25 509.55 518.87 0.2M
2022-03-28 505.24 513.25 502.52 513.10 0.3M
2022-03-25 505.25 507.59 500.36 506.35 0.2M
2022-03-24 507.70 509.14 498.56 501.24 0.3M
2022-03-23 499.90 505.90 495.26 504.82 0.4M
2022-03-22 506.06 507.93 499.94 502.72 0.2M
2022-03-21 505.89 507.14 501.53 506.26 0.2M
2022-03-18 498.03 502.85 488.15 501.95 0.5M
2022-03-17 491.20 500.30 489.12 498.09 0.2M
2022-03-16 501.89 507.32 482.73 491.18 0.3M
2022-03-15 490.33 499.87 487.78 497.75 0.3M
2022-03-14 473.27 487.48 469.95 483.40 0.3M
2022-03-11 486.99 489.48 471.76 472.26 0.3M
2022-03-10 480.75 486.21 472.32 484.75 0.3M
2022-03-09 496.00 498.51 486.85 487.41 0.3M
2022-03-08 493.81 503.49 489.24 490.08 0.3M
2022-03-07 482.94 505.84 482.31 490.97 0.4M
2022-03-04 476.09 488.11 472.64 488.01 0.3M
2022-03-03 483.42 486.05 479.94 481.30 0.3M
2022-03-02 468.33 482.41 466.38 480.84 0.3M
2022-03-01 476.89 479.98 462.48 466.37 0.3M
2022-02-28 470.17 477.18 468.01 477.06 0.4M
2022-02-25 466.71 477.01 465.20 476.71 0.2M
2022-02-24 455.73 467.00 453.67 466.28 0.5M
2022-02-23 473.84 477.94 461.85 462.39 0.3M
2022-02-22 474.06 476.48 467.90 472.19 0.3M
2022-02-18 469.77 476.42 468.09 473.93 0.2M
2022-02-17 473.18 475.64 467.22 471.37 0.3M
2022-02-16 468.07 475.44 465.96 474.80 0.2M
2022-02-15 471.50 473.19 467.41 469.64 0.2M
2022-02-14 466.17 470.90 462.28 466.39 0.3M
2022-02-11 471.90 472.36 458.90 467.69 0.5M
2022-02-10 481.98 483.76 469.43 473.52 0.4M
2022-02-09 486.07 492.88 481.27 489.23 0.3M
2022-02-08 479.47 483.99 476.44 482.31 0.3M
2022-02-07 487.86 488.96 477.03 478.32 0.4M
2022-02-04 506.32 510.50 486.98 487.68 0.5M
2022-02-03 513.40 525.43 506.57 507.58 0.6M
2022-02-02 495.00 503.11 490.64 501.14 0.4M
2022-02-01 499.11 502.99 490.07 494.98 0.2M
2022-01-31 491.01 496.69 488.18 495.11 0.5M
2022-01-28 482.36 495.75 475.70 495.00 0.2M
2022-01-27 485.94 488.09 477.06 481.58 0.3M
2022-01-26 488.13 493.13 477.12 481.02 0.6M
2022-01-25 487.40 490.53 476.00 486.26 0.3M
2022-01-24 486.76 494.42 479.69 494.05 0.3M
2022-01-21 491.79 502.76 490.24 492.95 0.3M
2022-01-20 498.03 502.77 490.23 490.96 0.3M
2022-01-19 513.08 513.08 496.50 497.31 0.2M
2022-01-18 500.57 515.61 491.78 506.83 0.4M
2022-01-14 504.22 505.84 490.98 504.56 0.3M
2022-01-13 511.90 516.24 505.80 508.17 0.2M
2022-01-12 508.65 515.04 507.63 509.44 0.2M
2022-01-11 500.10 506.58 491.26 505.98 0.2M
2022-01-10 501.69 502.13 495.36 500.10 0.2M
2022-01-07 509.00 510.99 505.44 505.64 0.2M
2022-01-06 509.86 514.47 506.39 510.13 0.2M
2022-01-05 519.70 523.91 508.17 508.35 0.2M
2022-01-04 508.38 523.22 508.38 520.47 0.2M
2022-01-03 517.51 521.39 504.42 510.20 0.2M