美国固安捷

GWW
🏛️ 美国 →
944.00
最后更新: 2025-10-01
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
2023-12-29 827.06 832.65 824.44 828.69 0.2M
2023-12-28 827.21 830.90 825.75 827.10 0.1M
2023-12-27 827.98 832.72 825.38 831.30 0.2M
2023-12-26 829.56 832.00 826.22 828.43 0.1M
2023-12-22 825.32 832.84 821.96 827.85 0.2M
2023-12-21 823.39 825.66 819.12 824.04 0.1M
2023-12-20 818.43 832.90 814.23 816.01 0.4M
2023-12-19 836.38 841.00 830.11 830.19 0.2M
2023-12-18 828.01 835.62 824.48 833.16 0.2M
2023-12-15 820.70 826.17 817.63 823.54 0.5M
2023-12-14 821.29 830.85 813.42 828.81 0.3M
2023-12-13 821.17 824.98 811.87 818.81 0.2M
2023-12-12 817.20 824.64 816.85 821.07 0.2M
2023-12-11 804.30 817.96 804.30 817.44 0.2M
2023-12-08 808.43 810.21 802.15 804.05 0.2M
2023-12-07 809.86 812.21 802.62 807.40 0.2M
2023-12-06 801.10 812.87 801.10 802.53 0.2M
2023-12-05 800.00 802.40 794.00 798.57 0.2M
2023-12-04 796.02 806.64 796.02 801.40 0.2M
2023-12-01 785.85 804.59 785.05 803.58 0.3M
2023-11-30 777.46 786.53 775.00 786.19 0.4M
2023-11-29 780.07 780.31 772.13 775.69 0.3M
2023-11-28 807.72 814.53 773.54 775.14 0.5M
2023-11-27 808.93 815.52 807.83 810.36 0.2M
2023-11-24 811.86 813.86 806.55 812.30 0.1M
2023-11-22 810.24 812.34 806.70 808.98 0.2M
2023-11-21 810.00 813.10 806.51 806.77 0.2M
2023-11-20 800.00 809.62 796.15 808.77 0.2M
2023-11-17 797.93 802.68 793.98 802.20 0.2M
2023-11-16 795.81 801.07 793.64 795.05 0.2M
2023-11-15 804.00 806.13 793.31 794.80 0.3M
2023-11-14 792.48 806.29 792.48 801.45 0.3M
2023-11-13 789.75 795.21 787.77 789.66 0.3M
2023-11-10 782.68 794.14 781.93 792.25 0.2M
2023-11-09 783.58 793.83 781.02 781.73 0.3M
2023-11-08 776.26 784.91 773.27 781.02 0.3M
2023-11-07 766.48 776.98 764.13 772.93 0.3M
2023-11-06 766.45 767.66 758.11 767.14 0.3M
2023-11-03 761.13 773.17 757.78 767.73 0.4M
2023-11-02 747.00 760.55 747.00 756.29 0.3M
2023-11-01 731.85 747.52 727.99 742.10 0.4M
2023-10-31 725.76 738.36 721.99 729.83 0.4M
2023-10-30 711.80 730.59 710.24 726.06 0.4M
2023-10-27 702.25 711.93 699.98 706.76 0.4M
2023-10-26 705.96 710.92 687.55 699.67 0.5M
2023-10-25 684.71 686.16 674.41 677.41 0.3M
2023-10-24 691.84 693.99 684.44 686.71 0.3M
2023-10-23 692.42 697.46 686.25 686.32 0.2M
2023-10-20 704.63 704.63 691.13 691.49 0.2M
2023-10-19 713.55 718.51 700.92 702.83 0.3M
2023-10-18 736.27 736.27 711.82 711.86 0.2M
2023-10-17 730.96 739.01 728.43 738.16 0.2M
2023-10-16 737.15 741.61 723.84 731.78 0.2M
2023-10-13 738.09 740.18 727.95 731.46 0.3M
2023-10-12 726.89 745.17 726.02 735.38 0.4M
2023-10-11 709.09 716.54 706.44 714.29 0.2M
2023-10-10 725.91 726.12 710.50 710.88 0.4M
2023-10-09 716.32 727.28 714.92 725.91 0.3M
2023-10-06 700.73 722.52 700.41 716.32 0.3M
2023-10-05 699.97 705.03 693.02 702.55 0.2M
2023-10-04 688.64 699.88 684.68 698.83 0.3M
2023-10-03 695.00 701.65 683.80 687.03 0.4M
2023-10-02 693.15 701.21 692.21 694.62 0.3M
2023-09-29 701.38 703.68 689.65 691.84 0.2M
2023-09-28 702.15 707.19 697.37 698.85 0.3M
2023-09-27 690.88 700.97 687.43 700.11 0.2M
2023-09-26 689.68 693.97 684.88 685.53 0.2M
2023-09-25 680.42 692.12 680.42 689.89 0.2M
2023-09-22 681.57 689.53 680.14 681.48 0.2M
2023-09-21 683.23 690.58 678.63 682.46 0.3M
2023-09-20 693.17 700.06 683.83 684.99 0.2M
2023-09-19 692.38 694.25 687.32 691.06 0.2M
2023-09-18 694.00 697.94 692.32 693.81 0.2M
2023-09-15 696.96 698.34 690.83 693.12 0.3M
2023-09-14 692.10 697.75 688.58 696.26 0.2M
2023-09-13 685.01 690.35 683.44 684.95 0.2M
2023-09-12 689.38 695.21 685.16 686.53 0.2M
2023-09-11 692.10 694.87 688.05 691.99 0.2M
2023-09-08 690.43 694.91 689.61 689.93 0.2M
2023-09-07 692.31 694.77 687.80 691.79 0.3M
2023-09-06 693.48 697.60 688.07 693.54 0.2M
2023-09-05 707.72 707.90 689.07 693.01 0.2M
2023-09-01 718.15 719.17 701.65 710.78 0.3M
2023-08-31 726.80 730.44 713.79 714.14 0.4M
2023-08-30 719.00 726.48 717.61 725.31 0.1M
2023-08-29 707.78 719.91 702.02 717.80 0.2M
2023-08-28 715.21 720.41 708.04 710.22 0.2M
2023-08-25 711.41 720.64 710.27 714.56 0.2M
2023-08-24 706.42 716.44 706.42 708.43 0.3M
2023-08-23 702.11 710.21 699.55 707.13 0.2M
2023-08-22 705.25 707.16 697.32 698.87 0.2M
2023-08-21 703.55 708.02 695.45 703.06 0.1M
2023-08-18 698.17 704.81 696.48 703.55 0.2M
2023-08-17 711.35 716.83 702.28 703.35 0.2M
2023-08-16 715.04 723.01 708.24 709.31 0.2M
2023-08-15 713.27 715.98 712.23 712.88 0.2M
2023-08-14 712.00 717.27 711.78 715.68 0.1M
2023-08-11 710.59 715.32 708.14 713.34 0.1M
2023-08-10 715.93 722.09 710.45 712.28 0.2M
2023-08-09 714.93 719.88 711.77 714.71 0.1M
2023-08-08 714.89 716.15 707.25 713.48 0.3M
2023-08-07 713.69 720.95 712.66 717.25 0.2M
2023-08-04 725.23 725.93 706.60 708.27 0.3M
2023-08-03 714.59 723.82 713.00 722.88 0.3M
2023-08-02 724.54 730.72 720.49 721.75 0.3M
2023-08-01 734.76 737.52 717.23 725.32 0.6M
2023-07-31 733.14 739.36 728.29 738.49 0.3M
2023-07-28 731.42 734.31 724.05 731.37 0.3M
2023-07-27 735.63 751.76 719.20 724.67 0.6M
2023-07-26 759.53 768.86 759.18 762.12 0.3M
2023-07-25 767.10 770.79 764.50 766.61 0.3M
2023-07-24 770.54 777.86 767.14 769.26 0.4M
2023-07-21 769.58 772.91 765.50 769.00 0.3M
2023-07-20 769.90 769.90 757.64 767.15 0.4M
2023-07-19 757.74 770.21 757.74 766.05 0.3M
2023-07-18 759.04 763.49 750.51 760.21 0.3M
2023-07-17 762.97 767.57 758.51 764.00 0.3M
2023-07-14 762.00 763.46 750.48 763.35 0.4M
2023-07-13 769.30 773.22 761.27 761.57 0.4M
2023-07-12 789.75 793.64 773.32 777.30 0.3M
2023-07-11 799.87 811.60 789.80 795.70 0.4M
2023-07-10 777.61 797.28 776.56 796.74 0.2M
2023-07-07 776.48 788.59 775.09 776.18 0.2M
2023-07-06 778.31 780.63 769.99 778.89 0.3M
2023-07-05 772.68 783.64 768.10 782.69 0.2M
2023-07-03 786.75 787.54 778.36 782.56 0.1M
2023-06-30 787.40 795.83 785.92 788.59 0.3M
2023-06-29 771.59 782.83 770.16 782.30 0.2M
2023-06-28 768.22 778.16 763.22 772.99 0.3M
2023-06-27 749.78 771.34 748.19 770.50 0.3M
2023-06-26 736.95 751.22 736.95 748.09 0.2M
2023-06-23 732.77 741.15 729.95 737.90 0.3M
2023-06-22 742.36 743.50 735.26 735.93 0.2M
2023-06-21 729.65 743.54 728.61 742.10 0.3M
2023-06-20 730.00 736.52 725.53 730.68 0.3M
2023-06-16 744.29 748.76 731.30 732.43 0.4M
2023-06-15 726.99 745.73 723.80 743.89 0.3M
2023-06-14 735.88 740.31 723.74 727.07 0.2M
2023-06-13 721.32 738.88 721.32 736.98 0.3M
2023-06-12 708.79 723.33 705.21 722.33 0.3M
2023-06-09 707.04 708.40 695.99 706.48 0.2M
2023-06-08 696.89 707.39 694.22 704.98 0.3M
2023-06-07 686.48 697.88 683.84 697.84 0.3M
2023-06-06 668.28 686.57 661.01 685.81 0.6M
2023-06-05 677.44 679.34 673.20 675.66 0.2M
2023-06-02 657.64 678.65 654.65 677.77 0.4M
2023-06-01 650.55 655.80 641.95 655.31 0.3M
2023-05-31 652.30 653.27 647.07 649.02 0.6M
2023-05-30 664.23 664.45 652.31 654.06 0.3M
2023-05-26 660.47 665.92 655.07 664.23 0.2M
2023-05-25 660.04 660.98 654.50 659.61 0.3M
2023-05-24 661.40 661.40 653.62 656.58 0.3M
2023-05-23 666.58 668.88 659.37 659.64 0.3M
2023-05-22 681.57 683.98 669.45 671.30 0.3M
2023-05-19 683.76 686.51 677.60 681.78 0.3M
2023-05-18 673.56 680.18 669.97 679.29 0.1M
2023-05-17 668.35 673.28 663.91 671.27 0.2M
2023-05-16 666.77 670.00 659.90 664.26 0.2M
2023-05-15 682.12 682.28 668.99 670.39 0.3M
2023-05-12 686.31 691.34 677.63 684.62 0.2M
2023-05-11 677.43 684.49 674.23 684.37 0.3M
2023-05-10 690.91 690.91 672.46 681.46 0.2M
2023-05-09 677.02 685.89 677.01 684.51 0.2M
2023-05-08 674.98 679.04 671.16 678.22 0.2M
2023-05-05 669.98 678.18 669.67 675.51 0.2M
2023-05-04 681.71 681.71 662.61 667.50 0.2M
2023-05-03 692.77 697.41 681.20 683.61 0.4M
2023-05-02 693.00 695.63 680.98 688.81 0.2M
2023-05-01 697.98 703.87 695.33 695.96 0.3M
2023-04-28 698.69 698.69 689.51 695.57 0.4M
2023-04-27 679.71 696.60 672.30 696.36 0.5M
2023-04-26 666.09 669.59 659.81 659.82 0.3M
2023-04-25 674.72 678.00 668.98 671.83 0.2M
2023-04-24 672.15 678.33 671.78 675.32 0.2M
2023-04-21 668.99 670.62 664.14 670.11 0.2M
2023-04-20 663.01 671.87 659.83 667.17 0.2M
2023-04-19 664.06 667.87 658.23 665.43 0.2M
2023-04-18 664.59 666.36 656.71 666.34 0.3M
2023-04-17 653.99 661.20 652.48 660.82 0.2M
2023-04-14 645.65 659.82 645.65 651.11 0.3M
2023-04-13 647.87 651.26 625.97 646.69 0.4M
2023-04-12 654.39 663.87 650.72 655.38 0.3M
2023-04-11 652.28 655.99 647.18 648.40 0.2M
2023-04-10 641.30 653.61 639.60 651.46 0.2M
2023-04-06 642.00 648.57 637.42 641.66 0.3M
2023-04-05 650.57 653.17 632.26 646.25 0.5M
2023-04-04 681.97 686.70 652.80 656.68 0.3M
2023-04-03 685.16 687.20 677.30 683.17 0.3M
2023-03-31 673.30 689.74 672.81 688.81 0.3M
2023-03-30 677.64 678.48 667.89 669.27 0.2M
2023-03-29 681.79 681.79 671.27 675.04 0.2M
2023-03-28 671.11 677.28 666.41 675.84 0.2M
2023-03-27 668.55 673.17 665.11 671.66 0.2M
2023-03-24 661.68 668.83 650.46 663.60 0.3M
2023-03-23 668.41 675.60 659.22 665.38 0.2M
2023-03-22 677.12 686.69 668.11 668.61 0.2M
2023-03-21 681.69 683.11 674.02 680.82 0.4M
2023-03-20 667.35 676.48 667.35 673.89 0.3M
2023-03-17 680.43 681.29 662.00 663.50 0.5M
2023-03-16 663.09 683.83 663.09 681.33 0.3M
2023-03-15 674.74 676.92 656.17 667.74 0.5M
2023-03-14 683.33 690.98 676.82 686.13 0.3M
2023-03-13 673.84 685.74 668.47 674.86 0.3M
2023-03-10 694.14 694.14 674.03 677.88 0.2M
2023-03-09 703.06 704.89 690.34 693.01 0.2M
2023-03-08 693.42 702.31 693.42 700.40 0.2M
2023-03-07 698.66 706.89 693.59 694.67 0.2M
2023-03-06 696.56 709.21 696.56 699.65 0.3M
2023-03-03 690.59 697.91 686.59 697.59 0.3M
2023-03-02 671.50 686.88 670.23 684.50 0.2M
2023-03-01 667.00 678.40 666.31 671.01 0.2M
2023-02-28 672.66 679.58 667.50 668.43 0.4M
2023-02-27 667.88 679.93 666.30 675.02 0.3M
2023-02-24 657.93 665.71 652.25 664.10 0.2M
2023-02-23 659.98 661.20 650.71 657.94 0.2M
2023-02-22 657.59 661.02 654.45 657.70 0.2M
2023-02-21 670.05 674.12 656.15 656.19 0.2M
2023-02-17 670.67 682.74 669.71 677.35 0.3M
2023-02-16 667.24 675.58 665.32 670.09 0.2M
2023-02-15 662.73 674.19 660.75 672.67 0.2M
2023-02-14 665.28 673.74 659.45 666.54 0.2M
2023-02-13 659.37 670.17 656.66 668.57 0.2M
2023-02-10 656.38 657.21 649.20 656.49 0.4M
2023-02-09 664.82 669.37 658.32 661.11 0.3M
2023-02-08 674.88 680.11 663.53 663.77 0.3M
2023-02-07 668.45 679.91 660.21 678.28 0.3M
2023-02-06 675.81 683.89 671.51 674.28 0.4M
2023-02-03 672.08 685.23 662.76 675.81 0.5M
2023-02-02 638.08 676.12 628.18 675.57 1.0M
2023-02-01 584.63 604.49 584.63 598.05 0.5M
2023-01-31 577.33 590.45 573.71 589.48 0.5M
2023-01-30 569.97 585.87 569.95 575.32 0.4M
2023-01-27 565.22 573.72 565.22 571.79 0.2M
2023-01-26 563.00 569.89 558.80 564.93 0.2M
2023-01-25 564.68 568.51 557.68 559.85 0.2M
2023-01-24 565.98 571.49 556.77 570.83 0.1M
2023-01-23 560.19 569.36 560.17 561.72 0.2M
2023-01-20 546.78 561.69 544.95 560.24 0.3M
2023-01-19 570.10 573.83 547.05 547.73 0.4M
2023-01-18 573.02 577.39 567.83 570.67 0.2M
2023-01-17 578.22 579.78 571.18 571.67 0.4M
2023-01-13 566.43 574.14 563.68 573.86 0.2M
2023-01-12 582.51 586.39 570.19 572.54 0.2M
2023-01-11 566.08 582.28 566.05 582.28 0.4M
2023-01-10 557.63 567.88 557.63 563.92 0.3M
2023-01-09 556.75 572.16 553.85 557.63 0.3M
2023-01-06 545.19 553.84 543.46 552.73 0.2M
2023-01-05 552.46 556.33 534.01 537.53 0.3M
2023-01-04 556.31 561.22 544.91 554.03 0.2M
2023-01-03 558.54 559.12 549.08 555.93 0.3M