喜达屋房地产信托

STWD
🏛️ 美国 →
19.45
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
2022-12-30 18.21 18.46 18.09 18.33 3.4M
2022-12-29 18.27 18.53 18.10 18.39 2.9M
2022-12-28 19.15 19.25 18.61 18.66 2.4M
2022-12-27 19.25 19.27 19.01 19.19 2.5M
2022-12-23 19.11 19.27 19.03 19.24 1.2M
2022-12-22 19.09 19.16 18.71 19.14 2.3M
2022-12-21 18.80 19.32 18.80 19.25 2.8M
2022-12-20 18.87 18.91 18.53 18.57 3.0M
2022-12-19 19.10 19.24 18.80 18.92 2.7M
2022-12-16 19.40 19.47 18.89 19.05 4.4M
2022-12-15 19.80 19.87 19.46 19.60 2.6M
2022-12-14 20.21 20.33 19.84 20.04 2.2M
2022-12-13 20.80 20.91 20.18 20.24 2.8M
2022-12-12 19.92 20.21 19.76 20.21 2.0M
2022-12-09 19.89 20.02 19.75 19.89 1.4M
2022-12-08 19.94 20.17 19.89 19.95 1.7M
2022-12-07 19.97 20.09 19.76 19.90 1.6M
2022-12-06 20.34 20.44 19.72 19.96 3.2M
2022-12-05 20.72 20.90 20.17 20.34 4.0M
2022-12-02 21.00 21.07 20.71 21.01 2.1M
2022-12-01 21.59 21.73 21.28 21.32 2.1M
2022-11-30 21.16 21.41 20.67 21.41 2.6M
2022-11-29 21.13 21.21 20.98 21.16 1.3M
2022-11-28 21.08 21.20 20.99 21.13 1.4M
2022-11-25 21.06 21.40 21.06 21.27 0.6M
2022-11-23 20.97 21.25 20.88 21.07 1.5M
2022-11-22 20.83 21.11 20.78 21.05 1.5M
2022-11-21 20.45 20.81 20.39 20.80 1.7M
2022-11-18 20.44 20.52 20.15 20.47 1.5M
2022-11-17 20.36 20.37 20.01 20.18 1.8M
2022-11-16 21.00 21.08 20.60 20.61 2.3M
2022-11-15 21.38 21.50 20.90 21.16 2.0M
2022-11-14 21.25 21.38 21.00 21.06 2.1M
2022-11-11 21.23 21.59 21.06 21.40 2.5M
2022-11-10 20.99 21.48 20.95 21.23 3.4M
2022-11-09 20.34 20.90 20.00 20.39 2.3M
2022-11-08 20.47 20.56 20.16 20.51 2.3M
2022-11-07 20.38 20.49 20.04 20.41 1.9M
2022-11-04 19.99 20.40 19.88 20.23 2.0M
2022-11-03 19.94 20.00 19.44 19.77 2.2M
2022-11-02 20.69 20.94 20.12 20.12 3.0M
2022-11-01 20.94 21.03 20.67 20.81 2.1M
2022-10-31 20.66 20.81 20.51 20.66 1.7M
2022-10-28 20.17 20.87 20.13 20.82 2.4M
2022-10-27 20.50 20.75 20.17 20.21 3.1M
2022-10-26 20.19 20.55 20.09 20.28 4.5M
2022-10-25 19.19 20.13 19.11 20.13 3.3M
2022-10-24 19.39 19.42 18.97 19.11 3.3M
2022-10-21 18.98 19.21 18.81 19.21 2.6M
2022-10-20 19.25 19.45 18.95 18.98 2.0M
2022-10-19 19.34 19.47 19.15 19.19 2.8M
2022-10-18 19.61 19.76 19.40 19.60 3.1M
2022-10-17 19.13 19.47 19.04 19.21 3.2M
2022-10-14 19.55 19.91 18.81 18.83 3.4M
2022-10-13 18.52 19.37 18.24 19.29 4.5M
2022-10-12 18.82 19.12 18.54 18.93 4.4M
2022-10-11 18.31 19.04 18.00 18.90 4.8M
2022-10-10 18.60 18.97 18.26 18.30 2.9M
2022-10-07 19.03 19.24 18.53 18.68 4.3M
2022-10-06 19.41 19.63 19.08 19.17 5.0M
2022-10-05 19.52 19.69 18.83 19.51 4.5M
2022-10-04 19.00 19.98 19.00 19.97 4.7M
2022-10-03 18.45 18.64 17.69 18.57 5.1M
2022-09-30 18.59 18.82 18.18 18.22 4.8M
2022-09-29 19.69 19.76 18.30 18.45 6.7M
2022-09-28 20.16 20.44 20.01 20.33 4.4M
2022-09-27 20.56 20.70 19.89 20.04 3.5M
2022-09-26 21.33 21.43 20.17 20.29 5.1M
2022-09-23 22.00 22.02 21.15 21.41 2.9M
2022-09-22 22.68 22.74 22.16 22.21 2.3M
2022-09-21 23.09 23.25 22.69 22.70 2.2M
2022-09-20 23.19 23.26 22.80 22.89 3.1M
2022-09-19 22.79 23.45 22.76 23.40 2.3M
2022-09-16 23.09 23.12 22.76 22.97 3.8M
2022-09-15 23.45 23.81 23.21 23.26 1.9M
2022-09-14 23.26 23.52 23.21 23.44 1.8M
2022-09-13 23.39 23.59 23.14 23.23 1.8M
2022-09-12 23.69 23.97 23.66 23.90 1.9M
2022-09-09 23.44 23.63 23.24 23.49 2.4M
2022-09-08 23.00 23.27 22.89 23.27 1.6M
2022-09-07 22.70 23.11 22.58 23.09 2.0M
2022-09-06 22.79 22.92 22.46 22.71 2.2M
2022-09-02 22.91 23.04 22.41 22.45 1.6M
2022-09-01 22.83 22.88 22.19 22.59 2.3M
2022-08-31 22.94 23.24 22.79 22.93 1.9M
2022-08-30 23.39 23.48 22.84 22.88 1.8M
2022-08-29 23.30 23.54 23.20 23.34 1.1M
2022-08-26 23.80 23.88 23.38 23.39 1.2M
2022-08-25 23.56 23.87 23.54 23.75 1.3M
2022-08-24 23.54 23.63 23.42 23.47 1.2M
2022-08-23 23.28 23.54 23.23 23.49 1.2M
2022-08-22 23.41 23.57 23.16 23.17 2.2M
2022-08-19 23.80 23.90 23.56 23.63 1.8M
2022-08-18 24.19 24.22 23.90 23.91 2.0M
2022-08-17 24.15 24.21 23.93 24.12 1.2M
2022-08-16 24.30 24.44 24.23 24.34 1.2M
2022-08-15 24.11 24.31 24.06 24.29 1.2M
2022-08-12 24.09 24.23 24.02 24.19 1.3M
2022-08-11 24.00 24.18 23.94 23.97 1.4M
2022-08-10 24.00 24.11 23.85 23.94 1.8M
2022-08-09 23.80 23.88 23.51 23.76 1.9M
2022-08-08 23.63 24.03 23.51 23.86 2.1M
2022-08-05 23.50 23.65 23.40 23.50 1.2M
2022-08-04 23.48 23.74 23.42 23.58 1.2M
2022-08-03 23.35 23.64 23.28 23.44 1.8M
2022-08-02 23.60 23.60 23.17 23.18 1.9M
2022-08-01 23.56 23.79 23.24 23.65 1.7M
2022-07-29 23.77 24.03 23.61 23.62 2.3M
2022-07-28 23.29 23.76 23.29 23.72 1.8M
2022-07-27 22.79 23.32 22.79 23.27 2.1M
2022-07-26 22.62 22.84 22.57 22.73 1.6M
2022-07-25 22.66 22.83 22.53 22.76 1.6M
2022-07-22 22.60 22.76 22.42 22.59 1.3M
2022-07-21 22.37 22.60 22.16 22.56 1.6M
2022-07-20 22.29 22.48 22.11 22.43 1.9M
2022-07-19 21.74 22.30 21.74 22.26 2.2M
2022-07-18 21.52 21.76 21.44 21.60 2.8M
2022-07-15 21.56 21.69 21.10 21.46 3.5M
2022-07-14 21.20 21.40 20.84 21.07 2.1M
2022-07-13 21.28 21.64 21.19 21.55 1.8M
2022-07-12 21.48 21.74 21.33 21.48 1.9M
2022-07-11 21.46 21.58 21.37 21.52 1.4M
2022-07-08 21.53 21.65 21.33 21.54 1.5M
2022-07-07 21.20 21.62 21.20 21.49 1.9M
2022-07-06 21.32 21.62 20.97 21.10 2.1M
2022-07-05 20.95 21.40 20.60 21.38 2.0M
2022-07-01 20.85 21.29 20.58 21.22 3.1M
2022-06-30 20.52 21.07 20.47 20.89 1.9M
2022-06-29 21.31 21.60 20.82 20.87 2.7M
2022-06-28 22.24 22.41 21.84 21.92 2.6M
2022-06-27 22.36 22.43 22.02 22.09 2.7M
2022-06-24 21.70 22.39 21.69 22.24 3.5M
2022-06-23 21.37 21.52 21.12 21.50 2.2M
2022-06-22 20.80 21.25 20.77 21.21 2.4M
2022-06-21 20.78 21.15 20.62 21.00 2.6M
2022-06-17 19.84 20.55 19.70 20.42 4.2M
2022-06-16 20.35 20.61 19.69 19.71 5.4M
2022-06-15 20.64 21.15 20.43 20.81 3.6M
2022-06-14 21.03 21.19 20.26 20.44 4.0M
2022-06-13 21.96 21.99 20.55 20.97 7.6M
2022-06-10 22.62 22.64 22.26 22.26 2.5M
2022-06-09 23.25 23.34 22.76 22.80 1.9M
2022-06-08 23.52 23.57 23.17 23.25 1.7M
2022-06-07 23.41 23.73 23.29 23.72 1.5M
2022-06-06 23.65 23.73 23.42 23.43 1.5M
2022-06-03 23.71 23.79 23.50 23.53 1.5M
2022-06-02 23.88 23.88 23.55 23.84 1.7M
2022-06-01 23.96 24.01 23.40 23.79 1.5M
2022-05-31 23.90 23.97 23.62 23.89 2.1M
2022-05-27 23.71 23.94 23.66 23.93 2.3M
2022-05-26 23.46 23.73 23.46 23.61 2.2M
2022-05-25 22.97 23.38 22.95 23.33 1.6M
2022-05-24 23.06 23.11 22.50 23.10 2.3M
2022-05-23 22.83 23.14 22.62 23.07 2.0M
2022-05-20 23.04 23.04 22.17 22.62 2.2M
2022-05-19 22.82 23.25 22.80 22.86 1.7M
2022-05-18 23.57 23.65 23.02 23.06 2.3M
2022-05-17 23.59 23.81 23.46 23.81 2.3M
2022-05-16 23.17 23.49 22.97 23.34 1.9M
2022-05-13 22.58 23.30 22.52 23.14 2.2M
2022-05-12 22.40 22.45 21.88 22.41 4.3M
2022-05-11 22.69 23.14 22.44 22.53 2.8M
2022-05-10 22.83 23.16 22.33 22.70 3.1M
2022-05-09 23.28 23.40 22.63 22.67 3.3M
2022-05-06 23.60 23.84 23.31 23.57 2.2M
2022-05-05 24.05 24.18 23.61 23.83 2.2M
2022-05-04 23.66 24.25 23.47 24.22 2.5M
2022-05-03 22.89 23.64 22.89 23.51 2.5M
2022-05-02 23.04 23.22 22.38 22.83 2.8M
2022-04-29 23.55 23.64 22.87 22.88 2.1M
2022-04-28 23.30 23.67 23.13 23.59 1.9M
2022-04-27 23.27 23.49 23.04 23.18 2.1M
2022-04-26 23.66 23.79 23.17 23.20 2.1M
2022-04-25 23.75 23.90 23.23 23.83 2.6M
2022-04-22 24.40 24.40 23.85 23.86 1.7M
2022-04-21 24.69 24.76 24.30 24.40 1.6M
2022-04-20 24.13 24.72 24.13 24.57 2.0M
2022-04-19 24.21 24.44 23.88 23.92 2.6M
2022-04-18 24.20 24.43 24.06 24.21 2.4M
2022-04-14 24.12 24.37 24.11 24.21 1.6M
2022-04-13 23.71 24.15 23.71 24.11 1.7M
2022-04-12 23.58 23.96 23.50 23.73 1.8M
2022-04-11 23.37 23.77 23.32 23.55 1.6M
2022-04-08 23.35 23.62 23.18 23.39 2.0M
2022-04-07 23.86 23.93 23.15 23.31 3.2M
2022-04-06 24.00 24.13 23.79 23.85 2.3M
2022-04-05 24.57 24.66 24.17 24.17 2.2M
2022-04-04 24.55 24.56 24.25 24.53 2.1M
2022-04-01 24.21 24.57 24.19 24.57 2.5M
2022-03-31 23.97 24.45 23.84 24.17 3.4M
2022-03-30 24.19 24.24 23.73 23.75 2.2M
2022-03-29 24.32 24.79 24.32 24.77 2.8M
2022-03-28 24.19 24.19 23.93 24.12 2.6M
2022-03-25 23.91 24.15 23.89 24.15 1.4M
2022-03-24 23.90 23.93 23.74 23.91 1.3M
2022-03-23 24.00 24.15 23.70 23.81 1.8M
2022-03-22 23.83 24.13 23.78 24.02 2.4M
2022-03-21 23.91 23.98 23.52 23.62 1.7M
2022-03-18 23.54 23.92 23.51 23.89 2.9M
2022-03-17 23.35 23.72 23.26 23.72 2.1M
2022-03-16 23.32 23.60 23.00 23.47 2.5M
2022-03-15 22.87 23.22 22.75 23.18 2.3M
2022-03-14 23.03 23.25 22.62 22.75 2.7M
2022-03-11 23.17 23.21 22.96 22.98 1.3M
2022-03-10 22.68 23.04 22.58 23.00 1.8M
2022-03-09 23.00 23.26 22.92 22.92 2.0M
2022-03-08 22.47 23.03 22.37 22.58 3.0M
2022-03-07 23.23 23.30 22.39 22.40 3.2M
2022-03-04 23.34 23.43 23.13 23.38 2.2M
2022-03-03 23.92 24.00 23.48 23.59 2.2M
2022-03-02 23.45 23.94 23.42 23.89 2.1M
2022-03-01 23.74 23.79 23.10 23.25 3.0M
2022-02-28 23.81 24.03 23.41 23.84 2.7M
2022-02-25 23.89 24.07 23.44 23.95 2.7M
2022-02-24 22.50 23.61 22.45 23.48 3.5M
2022-02-23 24.01 24.13 23.26 23.26 3.6M
2022-02-22 24.12 24.24 23.62 23.91 3.1M
2022-02-18 24.29 24.65 24.28 24.29 2.7M
2022-02-17 24.75 24.75 24.24 24.29 1.6M
2022-02-16 24.73 24.93 24.57 24.80 1.6M
2022-02-15 24.36 24.76 24.36 24.74 1.8M
2022-02-14 24.26 24.37 23.95 24.18 2.3M
2022-02-11 24.52 24.80 24.07 24.26 2.2M
2022-02-10 24.79 25.06 24.44 24.51 1.9M
2022-02-09 24.82 25.00 24.77 24.89 1.9M
2022-02-08 24.77 24.85 24.58 24.67 2.0M
2022-02-07 24.50 24.76 24.39 24.68 1.5M
2022-02-04 24.36 24.61 24.10 24.42 1.8M
2022-02-03 24.62 24.78 24.40 24.41 1.5M
2022-02-02 24.93 25.03 24.60 24.77 1.7M
2022-02-01 24.85 24.94 24.48 24.90 1.9M
2022-01-31 24.10 24.76 24.00 24.75 1.8M
2022-01-28 24.00 24.10 23.58 24.07 2.7M
2022-01-27 24.39 24.69 23.84 24.02 1.9M
2022-01-26 24.50 24.72 23.99 24.22 2.4M
2022-01-25 23.52 24.24 23.41 24.10 2.5M
2022-01-24 23.55 24.10 23.02 24.00 5.1M
2022-01-21 24.25 24.34 23.90 24.05 4.5M
2022-01-20 24.76 25.07 24.41 24.42 1.8M
2022-01-19 25.25 25.28 24.68 24.69 3.1M
2022-01-18 25.30 25.41 25.12 25.18 2.2M
2022-01-14 25.46 25.47 25.11 25.36 1.9M
2022-01-13 25.49 25.70 25.36 25.40 2.9M
2022-01-12 25.41 25.55 25.21 25.44 1.9M
2022-01-11 24.98 25.43 24.96 25.43 2.3M
2022-01-10 24.75 24.94 24.61 24.91 2.3M
2022-01-07 25.05 25.13 24.86 24.87 1.7M
2022-01-06 25.05 25.24 24.81 24.97 2.5M
2022-01-05 25.04 25.34 24.84 24.85 4.5M
2022-01-04 24.90 25.12 24.79 24.97 2.2M
2022-01-03 24.39 24.89 24.39 24.74 2.4M