阿波罗商业房地产金融公司

ARI
🏛️ 美国 →
10.23
最后更新: 2025-10-02
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
2021-12-31 13.08 13.22 13.06 13.16 1.1M
2021-12-30 13.17 13.31 13.04 13.05 1.6M
2021-12-29 13.51 13.58 13.41 13.55 1.0M
2021-12-28 13.46 13.68 13.42 13.50 0.7M
2021-12-27 13.46 13.50 13.21 13.46 0.9M
2021-12-23 13.40 13.60 13.37 13.46 0.6M
2021-12-22 13.21 13.45 13.16 13.38 1.0M
2021-12-21 12.76 13.32 12.76 13.26 1.1M
2021-12-20 12.85 12.88 12.44 12.65 1.5M
2021-12-17 12.93 13.14 12.79 12.98 2.7M
2021-12-16 13.35 13.37 12.90 13.01 1.3M
2021-12-15 12.90 13.15 12.76 13.15 1.3M
2021-12-14 13.12 13.26 12.86 12.87 1.0M
2021-12-13 13.31 13.32 12.93 13.09 1.5M
2021-12-10 13.83 13.84 13.34 13.42 1.3M
2021-12-09 13.90 13.90 13.65 13.72 0.9M
2021-12-08 14.06 14.13 13.94 13.94 1.2M
2021-12-07 14.10 14.20 13.99 14.02 1.0M
2021-12-06 13.83 14.16 13.72 14.01 1.3M
2021-12-03 13.94 13.94 13.52 13.56 1.2M
2021-12-02 13.50 13.86 13.39 13.79 1.0M
2021-12-01 13.80 14.01 13.34 13.35 1.4M
2021-11-30 13.76 13.78 13.43 13.53 1.3M
2021-11-29 14.17 14.17 13.76 13.91 1.1M
2021-11-26 14.00 14.08 13.53 14.01 1.1M
2021-11-24 14.17 14.27 14.10 14.20 0.4M
2021-11-23 14.10 14.23 13.98 14.19 0.9M
2021-11-22 14.30 14.39 14.06 14.06 0.8M
2021-11-19 14.13 14.30 14.06 14.20 0.9M
2021-11-18 14.39 14.42 14.04 14.26 1.0M
2021-11-17 14.55 14.59 14.08 14.34 3.0M
2021-11-16 14.86 14.98 14.42 14.56 2.4M
2021-11-15 15.15 15.25 14.71 14.86 2.4M
2021-11-12 15.40 15.40 15.07 15.13 1.1M
2021-11-11 15.32 15.45 15.30 15.43 0.4M
2021-11-10 15.46 15.58 15.26 15.30 0.8M
2021-11-09 15.50 15.61 15.40 15.47 0.7M
2021-11-08 15.69 15.76 15.40 15.53 0.8M
2021-11-05 15.30 15.64 15.28 15.64 1.4M
2021-11-04 15.33 15.40 15.03 15.16 0.7M
2021-11-03 15.05 15.39 15.05 15.30 0.9M
2021-11-02 15.46 15.46 15.02 15.10 0.7M
2021-11-01 15.17 15.47 15.15 15.47 1.0M
2021-10-29 15.15 15.16 15.01 15.14 0.8M
2021-10-28 15.05 15.20 14.95 15.17 0.7M
2021-10-27 15.00 15.15 14.94 14.97 0.8M
2021-10-26 15.51 15.51 14.92 15.04 1.5M
2021-10-25 15.50 15.66 15.49 15.57 0.6M
2021-10-22 15.56 15.62 15.41 15.50 0.5M
2021-10-21 15.55 15.71 15.42 15.49 0.7M
2021-10-20 15.27 15.62 15.26 15.53 0.5M
2021-10-19 15.44 15.44 15.28 15.32 0.4M
2021-10-18 15.28 15.44 15.24 15.38 0.5M
2021-10-15 15.66 15.98 15.32 15.32 0.7M
2021-10-14 15.40 15.55 15.38 15.43 0.5M
2021-10-13 15.28 15.38 15.16 15.36 0.4M
2021-10-12 15.17 15.50 15.09 15.28 0.7M
2021-10-11 15.15 15.28 15.03 15.11 0.3M
2021-10-08 15.13 15.25 15.08 15.12 0.3M
2021-10-07 15.21 15.38 15.09 15.15 0.7M
2021-10-06 15.01 15.17 14.86 15.16 0.5M
2021-10-05 15.08 15.22 14.95 15.15 0.5M
2021-10-04 15.17 15.34 15.05 15.07 0.6M
2021-10-01 14.92 15.24 14.83 15.13 0.9M
2021-09-30 15.09 15.14 14.83 14.83 0.8M
2021-09-29 15.00 15.08 14.85 15.00 0.7M
2021-09-28 15.45 15.50 15.26 15.34 1.0M
2021-09-27 15.35 15.66 15.32 15.42 0.8M
2021-09-24 15.25 15.33 15.17 15.26 0.6M
2021-09-23 15.20 15.33 15.20 15.26 0.6M
2021-09-22 14.97 15.30 14.95 15.14 0.6M
2021-09-21 14.92 15.08 14.86 14.88 0.8M
2021-09-20 14.95 15.05 14.66 14.89 1.3M
2021-09-17 15.21 15.29 15.09 15.22 1.7M
2021-09-16 15.19 15.26 15.11 15.13 0.4M
2021-09-15 14.96 15.21 14.93 15.19 0.5M
2021-09-14 15.11 15.11 14.87 14.97 0.6M
2021-09-13 14.94 15.04 14.81 15.02 0.6M
2021-09-10 15.20 15.28 14.81 14.81 0.8M
2021-09-09 15.10 15.41 15.06 15.20 0.5M
2021-09-08 15.35 15.40 15.11 15.12 1.0M
2021-09-07 15.50 15.62 15.34 15.41 0.7M
2021-09-03 15.45 15.49 15.36 15.49 0.5M
2021-09-02 15.68 15.68 15.46 15.50 0.5M
2021-09-01 15.58 15.72 15.47 15.62 0.6M
2021-08-31 15.44 15.64 15.44 15.55 0.4M
2021-08-30 15.60 15.60 15.36 15.44 0.5M
2021-08-27 15.10 15.59 15.10 15.55 0.7M
2021-08-26 15.35 15.45 15.06 15.07 0.5M
2021-08-25 15.15 15.48 15.12 15.38 0.6M
2021-08-24 15.24 15.29 15.14 15.21 0.5M
2021-08-23 15.08 15.16 15.00 15.13 0.5M
2021-08-20 14.66 14.98 14.60 14.98 0.6M
2021-08-19 14.82 14.88 14.63 14.74 0.9M
2021-08-18 15.07 15.30 15.01 15.02 0.7M
2021-08-17 15.00 15.19 14.88 15.18 0.8M
2021-08-16 15.20 15.21 15.02 15.10 0.5M
2021-08-13 15.26 15.33 15.20 15.25 0.7M
2021-08-12 15.40 15.40 15.21 15.28 0.6M
2021-08-11 15.40 15.41 15.22 15.40 0.5M
2021-08-10 15.13 15.41 15.04 15.38 0.6M
2021-08-09 15.32 15.39 15.12 15.13 0.4M
2021-08-06 15.48 15.61 15.28 15.39 0.4M
2021-08-05 15.10 15.36 15.10 15.32 0.5M
2021-08-04 15.22 15.34 15.01 15.01 0.7M
2021-08-03 15.14 15.41 14.81 15.35 1.3M
2021-08-02 15.24 15.51 15.06 15.08 0.8M
2021-07-30 15.44 15.67 15.09 15.22 1.0M
2021-07-29 15.54 15.76 15.33 15.38 1.7M
2021-07-28 15.48 15.64 15.28 15.46 0.7M
2021-07-27 15.53 15.54 15.18 15.42 0.7M
2021-07-26 15.59 15.92 15.59 15.65 0.7M
2021-07-23 15.53 15.65 15.32 15.52 0.6M
2021-07-22 15.73 15.81 15.35 15.38 0.6M
2021-07-21 15.55 15.90 15.55 15.78 1.1M
2021-07-20 14.98 15.60 14.93 15.46 1.3M
2021-07-19 14.98 15.14 14.61 14.95 1.4M
2021-07-16 15.44 15.56 15.13 15.30 1.0M
2021-07-15 15.21 15.47 15.10 15.29 1.4M
2021-07-14 15.42 15.65 15.09 15.21 0.8M
2021-07-13 15.71 15.72 15.38 15.44 0.7M
2021-07-12 15.70 15.82 15.46 15.80 0.6M
2021-07-09 15.10 15.70 15.10 15.69 0.9M
2021-07-08 15.15 15.35 14.79 14.97 1.4M
2021-07-07 15.62 15.65 15.24 15.36 0.7M
2021-07-06 15.83 15.87 15.41 15.61 0.8M
2021-07-02 16.05 16.05 15.79 15.81 0.5M
2021-07-01 16.01 16.13 15.90 16.01 0.6M
2021-06-30 15.80 16.01 15.74 15.95 0.7M
2021-06-29 16.00 16.15 15.84 15.84 0.6M
2021-06-28 16.52 16.52 16.07 16.36 0.8M
2021-06-25 16.61 16.71 16.50 16.52 1.7M
2021-06-24 16.41 16.64 16.31 16.59 0.7M
2021-06-23 16.45 16.58 16.33 16.33 1.0M
2021-06-22 16.43 16.50 16.22 16.40 0.6M
2021-06-21 15.92 16.48 15.91 16.44 0.7M
2021-06-18 16.27 16.27 15.71 15.90 2.1M
2021-06-17 16.82 16.90 16.27 16.44 0.9M
2021-06-16 16.50 16.94 16.47 16.78 1.0M
2021-06-15 16.57 16.59 16.35 16.49 0.7M
2021-06-14 16.69 16.81 16.49 16.54 0.6M
2021-06-11 16.41 16.57 16.26 16.56 0.5M
2021-06-10 16.72 16.75 16.35 16.35 0.7M
2021-06-09 16.62 16.74 16.49 16.53 1.0M
2021-06-08 16.50 16.75 16.47 16.61 1.2M
2021-06-07 16.06 16.55 16.05 16.50 1.1M
2021-06-04 16.05 16.10 15.74 16.04 0.9M
2021-06-03 15.85 16.00 15.77 16.00 0.6M
2021-06-02 16.06 16.07 15.81 15.90 0.7M
2021-06-01 15.53 15.98 15.30 15.92 1.0M
2021-05-28 15.60 15.70 15.51 15.65 0.5M
2021-05-27 15.63 15.69 15.52 15.54 0.5M
2021-05-26 15.23 15.57 15.18 15.52 0.7M
2021-05-25 15.44 15.58 15.19 15.21 0.8M
2021-05-24 15.40 15.50 15.23 15.41 0.7M
2021-05-21 15.44 15.50 15.26 15.35 0.6M
2021-05-20 15.06 15.44 15.00 15.37 0.7M
2021-05-19 14.85 15.10 14.72 15.05 1.0M
2021-05-18 15.23 15.26 14.95 14.95 1.5M
2021-05-17 15.09 15.24 14.91 15.20 0.6M
2021-05-14 15.00 15.21 14.97 15.20 0.7M
2021-05-13 14.40 14.99 14.34 14.93 1.0M
2021-05-12 14.88 14.91 14.31 14.34 1.2M
2021-05-11 14.86 14.95 14.65 14.91 0.7M
2021-05-10 15.37 15.44 15.04 15.05 1.0M
2021-05-07 15.24 15.43 15.22 15.29 0.7M
2021-05-06 15.23 15.33 15.03 15.32 0.8M
2021-05-05 15.09 15.35 14.94 15.24 0.7M
2021-05-04 15.37 15.40 15.00 15.08 1.0M
2021-05-03 15.35 15.44 15.25 15.37 1.1M
2021-04-30 15.25 15.30 15.12 15.21 0.9M
2021-04-29 15.31 15.54 15.19 15.37 1.5M
2021-04-28 15.36 15.41 15.20 15.25 1.3M
2021-04-27 14.96 15.28 14.93 15.25 0.9M
2021-04-26 15.21 15.35 14.93 14.96 0.8M
2021-04-23 14.88 15.29 14.85 15.11 0.9M
2021-04-22 14.97 15.05 14.78 14.81 0.8M
2021-04-21 14.60 14.98 14.44 14.98 1.0M
2021-04-20 14.59 14.63 14.27 14.60 0.9M
2021-04-19 14.95 14.97 14.57 14.63 0.8M
2021-04-16 15.00 15.17 14.95 14.95 0.9M
2021-04-15 14.99 14.99 14.72 14.98 0.6M
2021-04-14 14.70 14.96 14.69 14.86 0.7M
2021-04-13 14.56 14.78 14.46 14.70 0.6M
2021-04-12 14.50 14.67 14.41 14.61 0.8M
2021-04-09 14.40 14.48 14.31 14.48 0.8M
2021-04-08 14.11 14.40 14.00 14.40 0.8M
2021-04-07 14.13 14.21 14.03 14.12 0.5M
2021-04-06 14.15 14.22 14.07 14.09 0.5M
2021-04-05 14.28 14.33 14.00 14.13 0.6M
2021-04-01 14.01 14.22 13.86 14.21 0.6M
2021-03-31 14.12 14.26 13.96 13.97 1.5M
2021-03-30 13.99 14.24 13.91 14.21 0.8M
2021-03-29 14.50 14.65 14.21 14.21 1.2M
2021-03-26 14.40 14.55 14.17 14.51 1.0M
2021-03-25 13.94 14.34 13.67 14.21 1.3M
2021-03-24 14.21 14.64 13.98 13.98 1.6M
2021-03-23 14.33 14.47 13.97 14.04 0.8M
2021-03-22 14.67 14.67 14.33 14.47 1.1M
2021-03-19 14.59 14.94 14.28 14.63 3.0M
2021-03-18 15.00 15.11 14.49 14.56 1.0M
2021-03-17 14.62 14.97 14.56 14.97 0.8M
2021-03-16 14.65 14.75 14.42 14.54 0.8M
2021-03-15 14.65 14.76 14.55 14.76 0.9M
2021-03-12 14.42 14.74 14.42 14.65 1.0M
2021-03-11 14.40 14.49 14.14 14.32 0.7M
2021-03-10 13.94 14.32 13.91 14.21 0.9M
2021-03-09 14.13 14.13 13.81 13.91 0.9M
2021-03-08 13.87 14.31 13.82 14.13 1.2M
2021-03-05 13.69 13.81 13.08 13.75 1.2M
2021-03-04 13.83 13.91 13.16 13.47 1.2M
2021-03-03 13.70 14.10 13.65 13.83 0.8M
2021-03-02 13.55 13.74 13.25 13.66 1.0M
2021-03-01 13.50 13.79 13.49 13.55 0.7M
2021-02-26 13.11 13.45 12.96 13.29 1.1M
2021-02-25 13.66 13.86 13.00 13.04 0.9M
2021-02-24 13.09 13.66 13.09 13.61 0.8M
2021-02-23 13.07 13.15 12.81 13.03 0.8M
2021-02-22 12.85 13.13 12.77 13.07 0.9M
2021-02-19 12.61 12.92 12.61 12.89 0.7M
2021-02-18 12.70 12.95 12.55 12.56 0.9M
2021-02-17 13.00 13.15 12.65 12.75 0.8M
2021-02-16 13.00 13.12 12.93 13.08 0.7M
2021-02-12 12.80 12.98 12.70 12.87 0.8M
2021-02-11 12.42 12.80 12.42 12.74 1.1M
2021-02-10 12.29 12.46 12.21 12.39 0.8M
2021-02-09 12.15 12.28 12.06 12.17 0.7M
2021-02-08 11.94 12.18 11.94 12.17 0.7M
2021-02-05 11.93 12.08 11.85 11.90 1.0M
2021-02-04 11.59 11.94 11.58 11.84 1.2M
2021-02-03 11.69 11.74 11.47 11.50 1.0M
2021-02-02 11.60 11.75 11.45 11.69 1.0M
2021-02-01 11.25 11.50 11.02 11.49 1.0M
2021-01-29 11.71 11.73 11.18 11.18 2.0M
2021-01-28 11.65 11.89 11.49 11.77 1.0M
2021-01-27 11.61 11.77 11.53 11.55 1.2M
2021-01-26 11.95 11.98 11.68 11.73 1.3M
2021-01-25 11.75 11.94 11.60 11.90 0.7M
2021-01-22 11.55 11.84 11.52 11.84 0.7M
2021-01-21 11.75 11.83 11.54 11.68 0.8M
2021-01-20 11.61 11.81 11.61 11.78 0.6M
2021-01-19 11.55 11.70 11.46 11.60 0.8M
2021-01-15 11.67 11.67 11.45 11.50 0.9M
2021-01-14 11.51 11.74 11.41 11.71 0.8M
2021-01-13 11.36 11.55 11.32 11.42 0.6M
2021-01-12 11.27 11.38 11.20 11.36 0.7M
2021-01-11 11.22 11.45 11.19 11.25 0.7M
2021-01-08 11.26 11.31 11.04 11.31 1.0M
2021-01-07 11.54 11.59 11.14 11.28 0.9M
2021-01-06 11.11 11.72 11.10 11.56 2.0M
2021-01-05 10.83 11.00 10.80 10.91 1.0M
2021-01-04 11.33 11.34 10.69 10.81 1.4M