亚历山大房地产股票有限公司

ARE
🏛️ 美国 →
83.34
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
2023-12-29 127.99 129.39 126.64 126.77 1.0M
2023-12-28 127.34 128.97 127.20 128.90 0.7M
2023-12-27 129.00 129.54 128.04 129.27 0.7M
2023-12-26 128.00 129.89 127.65 129.11 0.6M
2023-12-22 129.65 131.44 126.94 127.75 1.0M
2023-12-21 128.29 129.63 127.25 128.89 0.9M
2023-12-20 129.52 131.83 126.37 126.48 1.5M
2023-12-19 130.18 130.31 128.40 129.54 1.2M
2023-12-18 131.06 131.12 128.67 129.09 1.4M
2023-12-15 132.76 133.51 128.34 130.14 3.0M
2023-12-14 129.59 135.45 129.59 134.45 3.1M
2023-12-13 117.03 126.22 116.77 125.55 2.3M
2023-12-12 117.89 119.25 116.15 116.94 1.5M
2023-12-11 118.88 119.65 117.91 119.44 0.9M
2023-12-08 121.69 121.69 118.65 119.44 1.3M
2023-12-07 121.65 124.27 120.73 121.96 1.7M
2023-12-06 121.15 123.90 120.87 121.83 1.8M
2023-12-05 119.10 119.97 118.34 119.71 1.7M
2023-12-04 117.58 120.42 117.24 119.89 1.8M
2023-12-01 109.52 118.55 108.87 118.14 3.0M
2023-11-30 109.01 109.92 108.21 109.40 1.5M
2023-11-29 108.98 113.31 108.83 109.01 1.8M
2023-11-28 104.82 108.02 103.01 107.72 1.3M
2023-11-27 104.41 105.80 103.87 105.02 1.1M
2023-11-24 104.27 105.41 103.43 105.18 0.3M
2023-11-22 105.03 105.53 103.65 104.59 0.5M
2023-11-21 103.47 104.65 102.70 103.77 0.8M
2023-11-20 103.72 104.69 102.24 104.48 0.9M
2023-11-17 105.16 105.16 102.94 103.72 0.9M
2023-11-16 106.00 106.34 103.55 103.81 1.0M
2023-11-15 105.31 108.62 105.22 105.71 1.5M
2023-11-14 99.16 105.60 98.55 105.32 2.2M
2023-11-13 95.00 95.30 93.17 94.31 0.8M
2023-11-10 95.38 95.89 94.12 95.66 1.0M
2023-11-09 100.47 100.71 94.27 94.58 1.3M
2023-11-08 100.32 100.99 98.75 99.94 0.8M
2023-11-07 100.79 101.14 99.27 99.60 0.9M
2023-11-06 102.00 102.33 100.28 101.25 1.0M
2023-11-03 100.54 103.77 100.36 102.32 1.6M
2023-11-02 95.23 98.51 95.11 97.87 1.6M
2023-11-01 92.92 93.50 91.25 92.90 1.0M
2023-10-31 93.92 93.97 90.73 93.13 1.4M
2023-10-30 92.95 94.50 91.70 93.03 1.7M
2023-10-27 94.63 94.63 91.23 91.66 1.1M
2023-10-26 92.50 94.77 92.15 94.00 1.1M
2023-10-25 95.15 95.40 91.65 91.99 2.1M
2023-10-24 93.32 96.67 93.04 95.57 1.7M
2023-10-23 94.23 95.67 93.51 94.37 1.5M
2023-10-20 95.22 95.86 94.26 95.06 1.3M
2023-10-19 96.94 98.36 94.47 94.72 1.2M
2023-10-18 99.71 100.29 97.48 97.57 1.0M
2023-10-17 100.00 102.44 99.92 100.93 0.8M
2023-10-16 99.80 101.35 98.11 100.90 1.2M
2023-10-13 98.81 99.54 96.88 98.88 1.0M
2023-10-12 100.97 101.12 97.14 98.27 1.0M
2023-10-11 100.90 102.56 100.62 101.46 0.9M
2023-10-10 100.06 102.15 99.41 100.45 1.1M
2023-10-09 97.04 100.87 97.04 100.45 1.1M
2023-10-06 96.42 98.43 95.31 97.77 1.1M
2023-10-05 97.95 98.44 95.64 98.00 1.2M
2023-10-04 97.94 98.61 95.21 97.83 1.2M
2023-10-03 98.72 98.72 96.03 97.19 1.7M
2023-10-02 99.58 99.94 96.85 98.18 1.5M
2023-09-29 101.20 102.29 98.98 100.10 1.9M
2023-09-28 98.00 100.10 97.06 99.31 1.2M
2023-09-27 99.21 100.28 98.38 98.89 1.4M
2023-09-26 99.98 101.22 98.02 98.50 1.4M
2023-09-25 100.48 101.08 100.01 100.89 1.5M
2023-09-22 103.11 103.23 101.06 101.26 2.0M
2023-09-21 111.20 111.71 102.88 102.93 2.5M
2023-09-20 113.00 114.41 112.02 112.24 0.7M
2023-09-19 112.00 112.77 110.95 111.79 0.8M
2023-09-18 113.76 113.79 111.31 112.32 0.8M
2023-09-15 113.93 114.35 113.05 113.73 1.9M
2023-09-14 112.05 114.36 111.64 114.13 1.0M
2023-09-13 111.72 112.57 110.24 110.80 1.0M
2023-09-12 112.05 113.00 110.59 111.76 1.1M
2023-09-11 115.01 115.24 112.52 112.66 1.0M
2023-09-08 116.60 116.82 114.77 115.01 0.6M
2023-09-07 115.45 117.07 115.36 116.36 0.7M
2023-09-06 115.96 116.68 114.46 115.95 0.6M
2023-09-05 116.53 117.64 116.12 116.37 0.8M
2023-09-01 117.07 117.75 116.44 116.95 0.8M
2023-08-31 117.85 117.85 115.95 116.34 1.3M
2023-08-30 117.13 118.00 116.74 117.82 0.6M
2023-08-29 116.08 117.55 115.36 117.24 0.5M
2023-08-28 116.12 117.91 115.71 115.77 0.9M
2023-08-25 116.67 117.43 115.13 115.34 0.8M
2023-08-24 117.61 119.10 115.96 116.16 0.6M
2023-08-23 115.00 117.46 115.00 117.28 0.5M
2023-08-22 114.72 114.92 113.54 114.42 0.5M
2023-08-21 114.86 115.10 113.10 114.27 0.7M
2023-08-18 114.83 116.14 114.40 115.10 0.8M
2023-08-17 116.73 117.91 116.13 116.18 0.7M
2023-08-16 116.30 117.52 116.08 116.73 0.7M
2023-08-15 118.38 118.69 116.18 116.57 1.0M
2023-08-14 121.28 121.85 119.35 119.80 0.7M
2023-08-11 120.98 123.19 120.62 122.12 0.5M
2023-08-10 123.28 124.44 121.27 121.69 0.7M
2023-08-09 122.02 123.96 121.27 122.43 1.0M
2023-08-08 121.82 122.86 120.27 122.49 0.6M
2023-08-07 120.93 124.50 120.93 124.22 0.6M
2023-08-04 122.30 122.64 120.03 120.75 1.2M
2023-08-03 121.74 122.57 119.39 122.38 0.9M
2023-08-02 121.07 122.61 120.61 122.22 0.9M
2023-08-01 125.39 125.73 121.85 122.06 1.1M
2023-07-31 126.65 127.81 124.93 125.68 1.9M
2023-07-28 127.70 127.77 125.84 126.51 0.9M
2023-07-27 127.55 129.77 125.75 125.80 1.3M
2023-07-26 123.74 127.70 123.74 127.35 1.2M
2023-07-25 124.43 125.79 122.54 123.75 1.0M
2023-07-24 123.00 124.37 122.11 123.11 0.8M
2023-07-21 121.57 123.86 120.66 123.23 1.3M
2023-07-20 119.81 121.69 118.29 121.25 0.9M
2023-07-19 118.70 120.75 117.57 119.42 0.9M
2023-07-18 117.56 118.42 116.08 116.87 0.8M
2023-07-17 119.23 119.42 117.44 117.48 0.6M
2023-07-14 119.05 119.71 117.75 119.57 0.7M
2023-07-13 117.97 119.23 116.60 118.93 1.0M
2023-07-12 119.99 120.16 117.72 117.76 1.1M
2023-07-11 116.83 118.61 116.26 118.38 0.7M
2023-07-10 116.25 116.91 115.37 116.06 0.9M
2023-07-07 116.28 118.28 116.02 117.01 0.7M
2023-07-06 114.99 117.31 113.00 116.97 1.1M
2023-07-05 115.81 118.53 114.67 116.97 1.3M
2023-07-03 113.63 116.94 113.46 116.12 0.5M
2023-06-30 114.45 114.57 111.69 113.49 1.5M
2023-06-29 110.50 113.38 110.26 113.37 1.0M
2023-06-28 115.78 115.78 111.90 112.53 1.3M
2023-06-27 114.33 116.38 113.33 115.88 1.5M
2023-06-26 109.19 114.55 109.19 114.51 1.5M
2023-06-23 110.37 111.33 108.81 109.08 1.4M
2023-06-22 113.40 113.40 110.08 110.85 0.9M
2023-06-21 113.49 114.32 112.14 113.21 1.1M
2023-06-20 115.17 115.28 113.02 114.04 1.5M
2023-06-16 113.75 119.96 113.75 115.45 2.9M
2023-06-15 121.16 121.78 119.87 121.15 1.0M
2023-06-14 122.99 123.80 120.83 121.92 1.0M
2023-06-13 121.15 123.93 120.50 122.06 0.9M
2023-06-12 120.28 121.71 120.03 121.00 0.8M
2023-06-09 120.85 121.34 120.19 120.59 0.7M
2023-06-08 121.00 121.64 119.03 120.54 0.8M
2023-06-07 119.13 122.48 117.50 121.79 1.1M
2023-06-06 115.99 119.03 115.25 118.22 0.8M
2023-06-05 115.33 116.37 113.96 115.43 0.6M
2023-06-02 113.04 116.30 113.04 115.37 1.0M
2023-06-01 112.58 113.00 110.88 112.37 0.7M
2023-05-31 112.31 113.87 111.56 113.46 2.4M
2023-05-30 112.35 113.58 111.64 112.51 0.8M
2023-05-26 111.93 112.44 110.68 111.77 0.9M
2023-05-25 114.34 114.34 110.64 111.22 1.2M
2023-05-24 117.62 118.10 114.26 114.36 0.8M
2023-05-23 117.65 120.57 117.57 118.11 0.7M
2023-05-22 116.03 118.64 114.92 117.69 0.8M
2023-05-19 117.83 119.47 115.75 115.80 0.9M
2023-05-18 118.16 118.83 116.21 116.91 1.0M
2023-05-17 117.68 119.80 116.96 119.03 0.9M
2023-05-16 123.68 123.68 117.40 117.50 0.8M
2023-05-15 119.87 121.38 119.44 120.81 1.1M
2023-05-12 120.63 120.96 118.11 119.46 0.8M
2023-05-11 121.16 121.92 119.62 120.41 0.6M
2023-05-10 122.70 123.05 121.33 122.28 0.7M
2023-05-09 121.02 121.87 119.32 121.23 0.5M
2023-05-08 123.11 123.49 121.39 122.35 0.6M
2023-05-05 122.78 124.41 122.42 123.64 0.7M
2023-05-04 121.31 122.74 119.80 121.55 0.8M
2023-05-03 120.48 123.50 119.14 121.49 0.9M
2023-05-02 120.92 121.46 117.70 119.55 0.7M
2023-05-01 123.96 124.79 121.66 121.82 0.7M
2023-04-28 122.80 124.61 122.19 124.18 1.2M
2023-04-27 120.13 123.30 120.13 122.72 1.2M
2023-04-26 120.50 121.23 119.43 120.03 1.1M
2023-04-25 124.09 125.04 119.83 120.54 1.8M
2023-04-24 124.54 125.37 123.43 124.05 0.7M
2023-04-21 124.49 124.91 122.38 124.44 0.7M
2023-04-20 124.56 125.19 123.30 123.83 0.8M
2023-04-19 122.39 125.89 122.15 125.24 0.8M
2023-04-18 123.48 123.88 120.97 123.40 1.0M
2023-04-17 118.54 123.61 118.54 123.58 1.2M
2023-04-14 120.12 121.14 117.65 118.47 0.6M
2023-04-13 121.31 121.64 118.56 119.54 1.2M
2023-04-12 124.82 124.84 121.40 121.52 1.0M
2023-04-11 124.03 124.96 122.89 123.04 1.4M
2023-04-10 123.55 124.51 121.98 124.02 0.8M
2023-04-06 124.32 124.74 122.64 124.39 0.6M
2023-04-05 123.57 124.94 123.18 123.66 0.9M
2023-04-04 124.97 125.13 122.15 124.02 0.7M
2023-04-03 124.61 126.79 123.34 124.36 0.9M
2023-03-31 124.45 125.68 122.92 125.59 1.3M
2023-03-30 123.33 124.98 123.00 123.98 1.1M
2023-03-29 120.41 123.43 120.37 123.03 1.1M
2023-03-28 117.59 119.77 116.72 118.49 1.0M
2023-03-27 121.88 122.08 118.52 118.75 1.2M
2023-03-24 115.90 119.94 114.95 119.86 1.7M
2023-03-23 117.40 117.95 115.88 116.06 2.3M
2023-03-22 123.00 123.00 116.95 117.08 1.4M
2023-03-21 123.01 124.42 121.59 122.97 1.3M
2023-03-20 120.87 122.19 119.73 121.90 2.0M
2023-03-17 122.69 123.53 118.48 120.87 5.9M
2023-03-16 125.65 126.12 121.94 124.09 2.3M
2023-03-15 124.19 127.61 123.26 126.95 2.3M
2023-03-14 128.56 128.89 125.63 126.53 2.4M
2023-03-13 126.19 129.90 125.58 126.12 2.6M
2023-03-10 138.60 138.77 126.13 126.80 3.1M
2023-03-09 144.45 145.40 138.15 138.84 1.2M
2023-03-08 141.20 145.29 141.16 144.33 1.0M
2023-03-07 145.54 146.46 141.22 141.28 1.0M
2023-03-06 144.72 146.36 144.65 145.62 1.0M
2023-03-03 144.47 144.72 142.50 143.83 1.2M
2023-03-02 142.25 143.88 141.25 143.17 1.2M
2023-03-01 148.61 148.84 142.67 142.91 1.7M
2023-02-28 151.15 153.07 149.72 149.78 1.3M
2023-02-27 153.66 154.18 151.13 151.53 0.6M
2023-02-24 153.90 154.16 151.34 151.74 1.0M
2023-02-23 157.21 157.92 154.05 155.81 0.6M
2023-02-22 158.03 159.12 155.19 155.85 0.8M
2023-02-21 160.36 160.72 156.88 157.47 0.7M
2023-02-17 161.97 162.04 160.05 161.58 0.7M
2023-02-16 162.72 163.72 161.79 162.01 0.7M
2023-02-15 163.60 165.40 163.60 165.40 0.5M
2023-02-14 166.31 167.26 164.05 165.08 0.6M
2023-02-13 166.07 167.33 165.18 167.00 0.7M
2023-02-10 163.98 166.08 163.25 165.68 0.6M
2023-02-09 166.58 167.72 164.78 165.09 0.5M
2023-02-08 166.42 167.79 164.76 165.82 0.5M
2023-02-07 165.93 168.73 164.37 166.83 1.0M
2023-02-06 165.63 168.18 165.06 167.26 0.7M
2023-02-03 168.07 168.61 165.01 167.79 0.7M
2023-02-02 164.99 172.65 164.99 170.82 1.0M
2023-02-01 160.21 164.82 159.20 163.27 0.8M
2023-01-31 157.17 161.91 157.17 160.74 1.2M
2023-01-30 159.15 160.79 157.21 157.38 0.6M
2023-01-27 157.14 160.95 156.62 160.68 0.9M
2023-01-26 157.90 158.45 155.89 157.20 0.6M
2023-01-25 157.61 158.75 156.05 156.76 0.6M
2023-01-24 159.08 160.17 157.43 158.62 0.6M
2023-01-23 157.25 159.81 156.09 159.04 0.7M
2023-01-20 154.59 157.09 153.11 157.04 0.6M
2023-01-19 154.11 155.93 153.63 154.34 0.5M
2023-01-18 156.65 157.35 154.57 155.19 0.7M
2023-01-17 155.99 157.10 155.03 156.16 0.5M
2023-01-13 154.10 156.37 153.69 155.57 0.5M
2023-01-12 154.72 156.33 152.86 155.88 0.7M
2023-01-11 149.33 153.81 149.33 153.70 0.7M
2023-01-10 145.72 147.74 145.43 147.66 0.4M
2023-01-09 147.69 148.71 146.38 146.59 0.6M
2023-01-06 143.83 148.13 143.28 147.60 0.6M
2023-01-05 145.22 145.41 142.33 143.05 1.0M
2023-01-04 145.68 148.82 145.51 146.89 0.7M
2023-01-03 147.02 147.28 141.87 144.11 1.0M