ARMOUR房地产资金信托

ARR
🏛️ 美国 →
14.68
最后更新: 2025-09-29
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 9.90 9.94 9.78 9.81 1.2M
2021-12-30 9.92 10.00 9.82 9.86 1.1M
2021-12-29 9.92 9.96 9.85 9.93 1.1M
2021-12-28 9.88 10.02 9.81 9.92 1.1M
2021-12-27 9.84 9.89 9.72 9.85 1.2M
2021-12-23 9.70 9.88 9.68 9.84 1.0M
2021-12-22 9.66 9.77 9.58 9.71 1.3M
2021-12-21 9.38 9.73 9.38 9.66 2.8M
2021-12-20 9.42 9.45 9.02 9.27 3.3M
2021-12-17 9.63 9.64 9.48 9.51 5.8M
2021-12-16 9.74 9.81 9.64 9.64 2.1M
2021-12-15 9.70 9.72 9.51 9.67 3.0M
2021-12-14 9.86 9.96 9.66 9.68 2.4M
2021-12-13 10.09 10.11 9.89 9.99 1.8M
2021-12-10 10.25 10.28 10.04 10.06 1.8M
2021-12-09 10.24 10.29 10.21 10.22 2.0M
2021-12-08 10.22 10.34 10.18 10.24 1.9M
2021-12-07 10.20 10.30 10.17 10.20 2.2M
2021-12-06 9.88 10.23 9.87 10.15 2.3M
2021-12-03 9.87 9.89 9.76 9.80 1.7M
2021-12-02 9.66 9.88 9.57 9.84 2.4M
2021-12-01 9.98 10.02 9.59 9.60 2.5M
2021-11-30 9.95 10.00 9.69 9.79 2.5M
2021-11-29 10.03 10.09 9.85 10.00 2.1M
2021-11-26 10.00 10.03 9.81 9.96 1.8M
2021-11-24 10.05 10.14 10.05 10.10 1.0M
2021-11-23 10.15 10.22 10.02 10.08 2.8M
2021-11-22 10.28 10.32 10.13 10.13 2.3M
2021-11-19 10.32 10.34 10.25 10.29 1.6M
2021-11-18 10.35 10.45 10.26 10.38 1.7M
2021-11-17 10.27 10.37 10.23 10.35 1.5M
2021-11-16 10.36 10.38 10.25 10.30 1.7M
2021-11-15 10.50 10.54 10.36 10.38 1.9M
2021-11-12 10.54 10.55 10.42 10.48 2.0M
2021-11-11 10.64 10.68 10.59 10.60 2.3M
2021-11-10 10.73 10.82 10.62 10.62 2.4M
2021-11-09 10.78 10.81 10.72 10.73 1.6M
2021-11-08 10.90 10.91 10.75 10.80 1.8M
2021-11-05 10.80 10.88 10.77 10.87 2.2M
2021-11-04 10.80 10.85 10.70 10.72 1.8M
2021-11-03 10.64 10.86 10.62 10.77 2.4M
2021-11-02 10.75 10.75 10.61 10.64 1.1M
2021-11-01 10.53 10.77 10.53 10.75 2.0M
2021-10-29 10.57 10.62 10.41 10.52 2.0M
2021-10-28 10.70 10.75 10.39 10.55 2.9M
2021-10-27 10.67 10.73 10.60 10.70 1.7M
2021-10-26 10.75 10.84 10.65 10.65 1.3M
2021-10-25 10.70 10.77 10.67 10.74 1.8M
2021-10-22 10.74 10.76 10.66 10.69 1.4M
2021-10-21 10.78 10.93 10.70 10.74 2.4M
2021-10-20 10.70 10.79 10.70 10.75 2.0M
2021-10-19 10.68 10.74 10.61 10.72 1.7M
2021-10-18 10.81 10.82 10.66 10.66 2.3M
2021-10-15 10.95 10.98 10.75 10.75 1.9M
2021-10-14 10.99 11.05 10.88 10.89 1.6M
2021-10-13 11.07 11.11 10.88 11.09 2.4M
2021-10-12 11.09 11.11 11.03 11.05 1.7M
2021-10-11 11.00 11.18 10.99 11.09 2.0M
2021-10-08 10.92 10.99 10.89 10.95 1.3M
2021-10-07 11.00 11.05 10.90 10.92 1.5M
2021-10-06 10.96 10.98 10.85 10.95 1.4M
2021-10-05 10.84 11.00 10.78 10.98 1.4M
2021-10-04 10.90 10.98 10.79 10.82 1.5M
2021-10-01 10.78 10.96 10.77 10.93 1.3M
2021-09-30 10.88 10.89 10.75 10.78 1.1M
2021-09-29 10.89 10.90 10.80 10.84 1.0M
2021-09-28 10.88 10.94 10.83 10.87 1.3M
2021-09-27 10.85 11.03 10.85 10.86 1.9M
2021-09-24 10.93 10.94 10.81 10.82 1.8M
2021-09-23 10.95 11.02 10.91 10.92 1.8M
2021-09-22 10.90 10.95 10.84 10.91 2.0M
2021-09-21 10.74 10.92 10.74 10.82 1.6M
2021-09-20 10.67 10.80 10.62 10.72 2.0M
2021-09-17 10.77 10.92 10.74 10.80 6.1M
2021-09-16 10.75 10.78 10.69 10.74 1.6M
2021-09-15 10.75 10.80 10.70 10.73 1.7M
2021-09-14 10.95 10.95 10.75 10.77 1.7M
2021-09-13 10.97 11.04 10.87 11.00 1.8M
2021-09-10 10.92 10.97 10.87 10.89 1.5M
2021-09-09 10.77 11.00 10.76 10.89 1.3M
2021-09-08 10.85 11.00 10.79 10.80 1.4M
2021-09-07 10.90 11.00 10.83 10.85 2.0M
2021-09-03 10.90 10.96 10.88 10.90 1.3M
2021-09-02 10.99 11.01 10.92 10.93 1.5M
2021-09-01 10.92 11.01 10.87 10.92 1.6M
2021-08-31 10.82 10.93 10.78 10.86 1.2M
2021-08-30 10.91 10.99 10.80 10.80 1.5M
2021-08-27 10.86 11.02 10.84 10.93 1.4M
2021-08-26 10.83 10.92 10.79 10.82 1.0M
2021-08-25 10.80 10.87 10.73 10.83 1.2M
2021-08-24 10.69 10.81 10.69 10.77 1.1M
2021-08-23 10.58 10.67 10.56 10.64 1.3M
2021-08-20 10.30 10.52 10.23 10.50 1.5M
2021-08-19 10.45 10.50 10.26 10.31 1.6M
2021-08-18 10.52 10.62 10.48 10.49 1.1M
2021-08-17 10.46 10.57 10.44 10.55 1.1M
2021-08-16 10.55 10.59 10.42 10.53 1.2M
2021-08-13 10.66 10.70 10.58 10.58 1.0M
2021-08-12 10.69 10.78 10.66 10.75 1.5M
2021-08-11 10.60 10.70 10.52 10.68 1.5M
2021-08-10 10.48 10.64 10.40 10.60 1.6M
2021-08-09 10.55 10.57 10.42 10.46 1.7M
2021-08-06 10.50 10.60 10.42 10.50 1.4M
2021-08-05 10.26 10.45 10.26 10.39 1.3M
2021-08-04 10.33 10.35 10.14 10.28 2.3M
2021-08-03 10.36 10.41 10.15 10.39 1.9M
2021-08-02 10.40 10.54 10.34 10.36 1.5M
2021-07-30 10.53 10.68 10.33 10.40 1.5M
2021-07-29 10.36 10.63 10.27 10.54 1.6M
2021-07-28 10.40 10.52 10.23 10.28 1.8M
2021-07-27 10.55 10.55 10.21 10.43 1.5M
2021-07-26 10.28 10.59 10.28 10.58 2.1M
2021-07-23 10.75 10.84 10.18 10.26 3.5M
2021-07-22 10.98 10.99 10.70 10.74 1.5M
2021-07-21 10.97 11.16 10.97 10.98 1.4M
2021-07-20 10.78 10.99 10.63 10.93 1.6M
2021-07-19 10.84 10.85 10.57 10.71 3.1M
2021-07-16 10.99 11.11 10.90 10.97 1.6M
2021-07-15 10.90 10.99 10.83 10.92 2.0M
2021-07-14 11.16 11.29 10.90 10.90 2.6M
2021-07-13 11.58 11.58 11.21 11.29 2.4M
2021-07-12 11.52 11.62 11.43 11.62 1.6M
2021-07-09 11.39 11.55 11.38 11.54 1.5M
2021-07-08 11.14 11.38 10.94 11.27 2.3M
2021-07-07 11.39 11.42 11.20 11.24 1.7M
2021-07-06 11.46 11.49 11.29 11.38 1.4M
2021-07-02 11.54 11.61 11.41 11.44 0.9M
2021-07-01 11.41 11.55 11.41 11.49 1.0M
2021-06-30 11.37 11.43 11.33 11.42 0.9M
2021-06-29 11.55 11.56 11.32 11.40 1.3M
2021-06-28 11.63 11.64 11.40 11.51 1.3M
2021-06-25 11.51 11.65 11.49 11.57 2.4M
2021-06-24 11.49 11.54 11.46 11.51 1.0M
2021-06-23 11.45 11.57 11.44 11.44 0.9M
2021-06-22 11.50 11.53 11.40 11.44 1.0M
2021-06-21 11.23 11.55 11.21 11.50 1.8M
2021-06-18 11.23 11.28 11.03 11.20 4.7M
2021-06-17 11.52 11.61 11.22 11.30 2.2M
2021-06-16 11.59 11.71 11.46 11.52 2.6M
2021-06-15 11.85 11.87 11.53 11.55 3.7M
2021-06-14 11.90 11.94 11.82 11.83 3.0M
2021-06-11 12.17 12.19 11.96 12.00 3.8M
2021-06-10 12.24 12.25 12.12 12.13 2.3M
2021-06-09 12.17 12.29 12.12 12.16 2.6M
2021-06-08 12.09 12.19 12.05 12.08 2.4M
2021-06-07 12.05 12.10 12.00 12.06 1.5M
2021-06-04 12.04 12.08 11.98 12.04 1.6M
2021-06-03 12.07 12.09 12.00 12.02 1.2M
2021-06-02 12.15 12.18 12.06 12.06 1.5M
2021-06-01 12.06 12.18 12.03 12.08 1.7M
2021-05-28 12.05 12.05 11.95 11.99 1.0M
2021-05-27 12.04 12.05 11.95 11.98 1.0M
2021-05-26 11.92 12.01 11.86 11.95 1.1M
2021-05-25 11.99 12.05 11.89 11.90 1.0M
2021-05-24 11.92 12.00 11.79 11.98 1.1M
2021-05-21 12.00 12.03 11.91 11.91 2.2M
2021-05-20 12.01 12.05 11.95 11.99 1.2M
2021-05-19 11.99 12.09 11.93 12.02 1.8M
2021-05-18 12.03 12.13 11.95 12.04 1.7M
2021-05-17 11.97 12.02 11.90 11.98 1.7M
2021-05-14 11.95 12.03 11.89 12.02 1.3M
2021-05-13 11.75 12.09 11.73 12.03 2.0M
2021-05-12 12.05 12.13 11.68 11.72 2.8M
2021-05-11 12.10 12.13 11.92 12.10 1.9M
2021-05-10 12.36 12.41 12.13 12.13 1.9M
2021-05-07 12.20 12.38 12.18 12.31 1.4M
2021-05-06 12.27 12.32 12.10 12.25 1.8M
2021-05-05 12.24 12.32 12.15 12.27 1.5M
2021-05-04 12.42 12.44 12.15 12.24 2.1M
2021-05-03 12.50 12.56 12.34 12.34 2.7M
2021-04-30 12.34 12.44 12.28 12.43 2.0M
2021-04-29 12.42 12.45 12.27 12.33 1.4M
2021-04-28 12.32 12.39 12.28 12.34 1.2M
2021-04-27 12.22 12.36 12.17 12.26 1.3M
2021-04-26 12.28 12.32 12.17 12.17 1.1M
2021-04-23 12.04 12.27 12.01 12.20 1.5M
2021-04-22 12.03 12.10 11.81 12.07 1.9M
2021-04-21 12.05 12.10 11.92 12.02 1.7M
2021-04-20 12.18 12.21 12.00 12.11 1.1M
2021-04-19 12.24 12.28 12.16 12.17 1.0M
2021-04-16 12.25 12.34 12.25 12.31 0.7M
2021-04-15 12.30 12.33 12.18 12.23 1.0M
2021-04-14 12.40 12.53 12.23 12.24 1.4M
2021-04-13 12.40 12.52 12.30 12.51 1.2M
2021-04-12 12.26 12.47 12.22 12.43 1.4M
2021-04-09 12.32 12.32 12.20 12.20 1.3M
2021-04-08 12.29 12.32 12.23 12.32 1.3M
2021-04-07 12.24 12.29 12.21 12.24 1.0M
2021-04-06 12.25 12.29 12.19 12.21 0.9M
2021-04-05 12.29 12.33 12.19 12.25 0.9M
2021-04-01 12.25 12.29 12.16 12.29 1.2M
2021-03-31 12.33 12.35 12.19 12.20 1.4M
2021-03-30 12.12 12.34 12.11 12.33 1.5M
2021-03-29 12.21 12.32 12.09 12.09 1.0M
2021-03-26 12.23 12.33 12.13 12.28 1.4M
2021-03-25 12.05 12.25 11.93 12.19 2.5M
2021-03-24 12.13 12.42 12.04 12.04 1.9M
2021-03-23 12.15 12.24 12.01 12.06 1.0M
2021-03-22 12.11 12.21 11.98 12.15 1.5M
2021-03-19 12.03 12.24 11.92 12.09 1.9M
2021-03-18 12.30 12.31 12.01 12.05 1.2M
2021-03-17 12.10 12.29 12.08 12.28 1.1M
2021-03-16 12.25 12.27 12.12 12.14 1.0M
2021-03-15 12.19 12.28 12.12 12.27 1.9M
2021-03-12 12.12 12.27 12.03 12.17 1.4M
2021-03-11 12.24 12.26 12.02 12.20 1.6M
2021-03-10 12.11 12.25 12.04 12.18 1.4M
2021-03-09 12.05 12.14 11.96 12.10 1.5M
2021-03-08 11.87 12.17 11.86 12.05 1.9M
2021-03-05 11.98 12.01 11.32 11.81 2.3M
2021-03-04 12.20 12.22 11.72 11.87 2.4M
2021-03-03 12.30 12.41 12.18 12.18 1.4M
2021-03-02 12.17 12.38 12.13 12.30 2.2M
2021-03-01 12.22 12.43 12.11 12.17 1.2M
2021-02-26 12.06 12.21 11.92 12.07 1.5M
2021-02-25 12.24 12.40 11.90 12.01 1.4M
2021-02-24 11.89 12.28 11.88 12.23 1.4M
2021-02-23 12.10 12.12 11.67 11.83 1.1M
2021-02-22 11.85 12.15 11.80 12.02 1.2M
2021-02-19 11.62 11.99 11.62 11.90 0.9M
2021-02-18 11.95 12.07 11.50 11.62 1.9M
2021-02-17 12.14 12.19 11.94 12.00 0.9M
2021-02-16 12.20 12.26 12.07 12.16 0.9M
2021-02-12 12.07 12.14 11.95 12.08 1.0M
2021-02-11 12.18 12.23 11.92 12.15 1.8M
2021-02-10 12.01 12.19 11.95 12.09 1.4M
2021-02-09 11.90 11.97 11.77 11.93 1.4M
2021-02-08 11.90 12.01 11.83 11.86 1.1M
2021-02-05 11.66 11.90 11.66 11.83 1.2M
2021-02-04 11.55 11.70 11.54 11.61 1.0M
2021-02-03 11.57 11.67 11.52 11.54 1.0M
2021-02-02 11.48 11.67 11.41 11.60 1.3M
2021-02-01 11.18 11.42 11.18 11.42 1.0M
2021-01-29 11.32 11.33 11.09 11.17 1.2M
2021-01-28 11.30 11.42 11.21 11.30 0.9M
2021-01-27 11.46 11.53 11.26 11.28 1.2M
2021-01-26 11.57 11.69 11.44 11.55 0.8M
2021-01-25 11.29 11.52 11.20 11.48 0.9M
2021-01-22 11.15 11.31 11.09 11.31 0.9M
2021-01-21 11.11 11.26 11.07 11.21 1.0M
2021-01-20 11.01 11.18 11.00 11.10 0.8M
2021-01-19 11.00 11.08 10.92 10.98 0.9M
2021-01-15 11.02 11.02 10.92 10.99 0.8M
2021-01-14 11.03 11.09 10.89 11.04 1.0M
2021-01-13 11.06 11.11 11.00 11.08 1.2M
2021-01-12 11.10 11.16 11.03 11.08 1.1M
2021-01-11 10.96 11.17 10.96 11.07 1.0M
2021-01-08 10.93 11.08 10.78 11.07 1.0M
2021-01-07 10.87 10.98 10.81 10.87 0.8M
2021-01-06 10.75 10.95 10.73 10.82 1.3M
2021-01-05 10.65 10.73 10.57 10.62 0.7M
2021-01-04 10.81 10.87 10.52 10.61 1.8M