吉劳埃地产

KRC
🏛️ 美国 →
42.25
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
2022-12-30 38.46 38.78 38.03 38.67 0.4M
2022-12-29 37.87 39.03 37.66 38.80 0.4M
2022-12-28 39.41 39.54 37.94 38.11 0.6M
2022-12-27 39.15 39.73 38.78 39.47 0.4M
2022-12-23 39.10 39.36 38.71 39.13 0.3M
2022-12-22 38.38 39.14 38.09 39.11 1.8M
2022-12-21 38.92 39.79 38.92 39.03 0.8M
2022-12-20 38.06 38.99 37.98 38.52 0.9M
2022-12-19 39.29 39.48 38.15 38.34 0.8M
2022-12-16 39.30 39.62 38.24 39.29 1.7M
2022-12-15 40.45 41.04 39.85 40.04 1.2M
2022-12-14 39.62 41.44 39.62 40.89 1.1M
2022-12-13 40.91 41.59 39.60 39.88 1.5M
2022-12-12 40.19 40.35 39.37 39.67 0.8M
2022-12-09 39.13 40.41 38.95 40.14 0.5M
2022-12-08 38.45 39.69 38.43 39.34 0.9M
2022-12-07 39.00 39.11 38.02 38.25 1.1M
2022-12-06 40.05 40.48 39.16 39.29 1.1M
2022-12-05 41.75 42.00 40.17 40.30 0.5M
2022-12-02 42.17 42.49 41.78 42.18 0.6M
2022-12-01 43.70 44.27 42.17 42.69 1.1M
2022-11-30 41.89 43.25 41.28 43.22 1.0M
2022-11-29 41.14 42.26 40.97 41.92 0.7M
2022-11-28 42.19 42.47 41.01 41.13 0.6M
2022-11-25 41.27 42.58 41.27 42.58 0.3M
2022-11-23 41.17 41.68 40.87 41.27 0.5M
2022-11-22 41.36 41.78 40.99 41.60 0.7M
2022-11-21 40.90 41.83 40.68 40.98 1.2M
2022-11-18 41.18 41.38 40.59 41.12 0.7M
2022-11-17 40.00 40.77 39.63 40.55 0.9M
2022-11-16 42.22 42.37 40.72 40.81 1.0M
2022-11-15 43.35 43.82 42.30 42.54 1.1M
2022-11-14 44.16 44.21 42.74 42.76 0.6M
2022-11-11 43.86 45.03 43.36 44.47 1.0M
2022-11-10 42.38 43.93 42.38 43.66 1.6M
2022-11-09 41.97 42.02 40.82 40.90 0.9M
2022-11-08 42.36 42.90 42.07 42.26 1.2M
2022-11-07 43.15 43.37 41.78 42.13 0.7M
2022-11-04 42.37 43.17 42.01 42.67 0.8M
2022-11-03 42.07 42.40 41.09 41.86 1.1M
2022-11-02 42.36 43.75 42.02 42.74 0.8M
2022-11-01 43.26 43.37 42.49 42.79 0.5M
2022-10-31 42.38 42.87 42.00 42.74 0.9M
2022-10-28 42.23 43.11 41.99 42.93 0.9M
2022-10-27 43.44 44.50 42.41 42.47 0.9M
2022-10-26 43.59 44.30 42.30 42.94 1.9M
2022-10-25 41.18 43.60 41.18 43.16 1.5M
2022-10-24 41.54 41.82 40.73 40.92 1.7M
2022-10-21 41.16 41.42 40.52 41.02 1.3M
2022-10-20 41.22 42.21 40.99 41.20 0.8M
2022-10-19 42.10 42.66 40.83 41.17 0.9M
2022-10-18 43.84 44.00 42.22 42.71 1.1M
2022-10-17 42.61 43.58 42.60 43.25 1.2M
2022-10-14 42.30 42.41 41.31 41.55 0.8M
2022-10-13 39.45 41.53 38.91 41.39 0.9M
2022-10-12 39.95 40.67 39.44 40.41 0.6M
2022-10-11 39.77 40.39 39.05 39.93 1.0M
2022-10-10 40.65 40.65 39.28 39.67 3.1M
2022-10-07 41.35 41.38 40.05 40.70 0.7M
2022-10-06 41.87 42.13 40.88 41.78 0.8M
2022-10-05 42.64 42.75 40.36 42.00 1.0M
2022-10-04 44.09 44.67 43.40 43.74 0.9M
2022-10-03 43.07 43.55 42.02 43.37 1.2M
2022-09-30 42.21 42.53 41.56 42.11 2.2M
2022-09-29 42.96 43.05 41.31 41.56 1.0M
2022-09-28 41.59 43.55 41.02 43.45 1.7M
2022-09-27 42.04 42.23 40.74 41.25 1.1M
2022-09-26 42.58 42.90 41.56 41.63 2.4M
2022-09-23 44.13 44.37 42.82 43.42 1.1M
2022-09-22 45.30 45.39 43.72 44.71 1.1M
2022-09-21 47.25 47.44 45.10 45.15 1.5M
2022-09-20 47.63 47.84 46.53 47.00 0.8M
2022-09-19 48.58 48.91 47.92 48.63 0.8M
2022-09-16 49.50 49.77 48.89 49.69 1.3M
2022-09-15 49.95 50.58 49.56 49.71 0.8M
2022-09-14 49.76 50.02 49.39 49.92 1.1M
2022-09-13 50.13 50.36 49.57 49.81 0.9M
2022-09-12 51.20 51.76 50.83 51.35 0.9M
2022-09-09 51.22 51.43 50.31 50.53 2.1M
2022-09-08 49.10 50.37 49.04 50.33 0.6M
2022-09-07 48.62 49.46 47.71 49.45 0.9M
2022-09-06 48.88 48.88 47.36 48.69 0.8M
2022-09-02 48.72 49.51 48.58 48.68 0.9M
2022-09-01 48.24 48.70 47.17 47.91 0.9M
2022-08-31 49.59 50.24 48.64 48.77 1.0M
2022-08-30 49.03 49.42 48.49 49.04 2.1M
2022-08-29 49.81 50.05 48.94 48.96 0.6M
2022-08-26 50.43 50.55 49.66 50.00 1.2M
2022-08-25 50.62 51.05 50.18 50.54 0.4M
2022-08-24 50.57 51.00 50.21 50.33 1.0M
2022-08-23 50.10 51.19 50.10 50.70 1.1M
2022-08-22 50.89 50.89 49.93 49.98 0.8M
2022-08-19 51.33 51.41 50.67 51.12 0.7M
2022-08-18 51.99 52.29 51.51 51.55 0.6M
2022-08-17 52.73 52.73 51.67 52.05 0.7M
2022-08-16 52.68 53.56 52.28 53.41 0.6M
2022-08-15 53.50 53.50 52.97 53.11 0.4M
2022-08-12 53.92 54.07 53.04 53.56 0.5M
2022-08-11 53.01 54.30 52.87 53.33 0.9M
2022-08-10 52.48 53.08 52.35 52.61 0.7M
2022-08-09 52.02 52.18 51.32 51.70 0.7M
2022-08-08 51.99 53.04 51.36 51.85 0.7M
2022-08-05 50.87 51.74 50.55 51.52 0.7M
2022-08-04 52.06 52.06 50.91 51.10 0.6M
2022-08-03 52.46 52.73 51.91 51.92 0.7M
2022-08-02 53.62 53.62 52.10 52.18 0.7M
2022-08-01 54.05 54.08 53.34 53.54 0.5M
2022-07-29 54.40 54.61 53.24 54.18 1.0M
2022-07-28 54.25 55.03 53.46 54.18 1.0M
2022-07-27 53.80 54.61 53.71 54.55 0.8M
2022-07-26 53.26 53.87 52.97 53.32 0.5M
2022-07-25 52.94 53.87 52.64 53.61 0.6M
2022-07-22 53.11 53.52 52.26 52.78 0.8M
2022-07-21 53.02 53.03 52.18 53.01 0.6M
2022-07-20 53.45 54.31 53.19 53.29 0.5M
2022-07-19 52.58 53.57 52.29 53.51 0.5M
2022-07-18 52.40 52.84 51.54 51.87 0.7M
2022-07-15 51.42 51.80 50.80 51.79 1.0M
2022-07-14 50.12 50.81 49.94 50.46 1.2M
2022-07-13 51.90 51.90 50.34 51.15 0.9M
2022-07-12 51.21 52.84 51.21 52.48 0.9M
2022-07-11 52.77 52.95 51.07 51.53 0.7M
2022-07-08 53.81 54.21 52.84 52.90 0.5M
2022-07-07 53.93 54.33 53.72 54.01 0.6M
2022-07-06 54.34 54.99 53.48 53.50 0.7M
2022-07-05 53.00 54.80 51.74 54.67 0.8M
2022-07-01 52.33 54.16 52.33 53.88 0.6M
2022-06-30 51.42 52.84 50.73 52.33 0.8M
2022-06-29 52.77 53.05 51.78 52.29 0.9M
2022-06-28 54.73 55.85 53.35 53.63 1.2M
2022-06-27 54.24 54.58 53.87 54.24 0.8M
2022-06-24 52.21 54.45 51.64 54.24 1.5M
2022-06-23 50.81 51.98 50.27 51.60 0.8M
2022-06-22 50.50 51.88 50.38 51.39 1.0M
2022-06-21 52.13 52.53 51.09 51.19 1.0M
2022-06-17 50.14 51.88 50.14 51.68 1.9M
2022-06-16 50.55 50.55 49.26 49.87 1.0M
2022-06-15 50.12 52.39 49.97 51.52 1.3M
2022-06-14 50.84 51.13 49.17 49.58 0.9M
2022-06-13 52.79 53.27 50.49 50.67 0.7M
2022-06-10 53.72 54.62 53.23 54.38 0.7M
2022-06-09 57.36 57.36 54.37 54.45 0.9M
2022-06-08 59.50 59.50 57.51 57.73 0.6M
2022-06-07 58.75 60.13 58.41 60.02 0.8M
2022-06-06 59.59 59.74 58.86 59.06 0.8M
2022-06-03 60.27 60.54 59.03 59.28 0.4M
2022-06-02 59.52 60.69 59.37 60.60 0.5M
2022-06-01 60.88 60.95 58.88 59.94 0.6M
2022-05-31 60.86 61.40 60.42 60.70 1.1M
2022-05-27 60.92 62.18 60.92 61.96 0.5M
2022-05-26 61.28 61.97 60.65 60.65 0.8M
2022-05-25 60.09 61.27 59.76 60.73 1.1M
2022-05-24 59.75 59.85 57.51 59.40 1.3M
2022-05-23 58.98 60.42 58.17 59.99 1.2M
2022-05-20 58.54 58.85 56.94 58.12 1.2M
2022-05-19 58.61 59.44 57.90 57.93 0.8M
2022-05-18 61.68 61.70 58.74 59.09 1.2M
2022-05-17 61.05 61.94 60.63 61.82 0.8M
2022-05-16 61.38 61.71 60.58 60.72 0.5M
2022-05-13 61.01 61.74 60.05 61.38 0.9M
2022-05-12 59.37 61.25 59.19 60.35 1.1M
2022-05-11 60.25 61.74 59.20 59.54 1.2M
2022-05-10 62.51 62.99 58.69 60.18 2.4M
2022-05-09 66.09 66.09 62.03 62.37 1.5M
2022-05-06 66.75 67.01 65.50 66.30 1.0M
2022-05-05 70.22 70.35 66.68 67.24 1.1M
2022-05-04 70.65 70.76 68.87 70.63 0.7M
2022-05-03 69.60 71.05 68.94 70.64 0.5M
2022-05-02 70.30 70.81 67.77 69.25 1.0M
2022-04-29 72.76 73.32 69.80 70.00 1.1M
2022-04-28 72.89 74.16 72.14 73.20 0.8M
2022-04-27 74.92 74.96 72.92 73.09 1.1M
2022-04-26 75.10 75.90 74.90 74.95 1.4M
2022-04-25 74.48 75.62 73.53 75.53 0.8M
2022-04-22 74.89 75.14 74.41 74.74 0.8M
2022-04-21 75.47 75.47 74.47 74.94 0.7M
2022-04-20 75.35 75.44 74.50 74.76 0.8M
2022-04-19 74.41 75.16 74.41 74.91 0.3M
2022-04-18 74.31 74.96 73.88 74.38 0.5M
2022-04-14 74.98 75.67 74.25 74.40 0.6M
2022-04-13 73.85 74.84 73.71 74.79 0.8M
2022-04-12 74.18 75.05 73.25 73.78 0.6M
2022-04-11 72.68 74.09 72.66 74.02 1.4M
2022-04-08 72.83 73.35 72.12 72.74 0.4M
2022-04-07 73.60 73.60 71.36 72.70 0.7M
2022-04-06 73.76 74.25 73.33 73.99 0.7M
2022-04-05 76.16 77.01 74.15 74.22 0.8M
2022-04-04 77.87 77.87 76.02 76.43 0.5M
2022-04-01 76.78 78.16 76.60 78.04 0.8M
2022-03-31 77.91 78.33 76.36 76.42 0.7M
2022-03-30 78.15 78.25 77.25 77.83 0.8M
2022-03-29 77.78 79.06 77.06 78.89 1.1M
2022-03-28 77.00 77.24 76.13 77.15 1.1M
2022-03-25 75.94 77.42 75.72 77.42 0.7M
2022-03-24 74.65 75.69 73.96 75.67 0.5M
2022-03-23 74.92 75.08 74.24 74.50 0.6M
2022-03-22 75.08 75.78 74.47 75.09 0.6M
2022-03-21 74.81 75.52 74.05 74.46 0.7M
2022-03-18 74.68 75.37 73.99 74.82 1.1M
2022-03-17 73.49 74.79 73.04 74.63 0.9M
2022-03-16 74.10 74.59 72.00 73.69 0.7M
2022-03-15 73.82 74.11 72.17 73.38 0.6M
2022-03-14 73.58 74.36 72.82 73.28 0.8M
2022-03-11 74.11 74.78 73.17 73.29 0.6M
2022-03-10 72.17 73.74 71.41 73.57 0.5M
2022-03-09 72.24 74.00 72.05 73.01 0.6M
2022-03-08 71.13 71.75 70.52 70.87 0.6M
2022-03-07 71.69 72.46 70.93 71.16 0.4M
2022-03-04 71.04 71.92 70.84 71.87 0.7M
2022-03-03 71.18 72.51 71.01 72.13 0.5M
2022-03-02 71.40 72.64 71.40 71.78 0.6M
2022-03-01 71.58 72.34 70.63 71.26 0.6M
2022-02-28 70.17 72.55 69.68 71.62 0.9M
2022-02-25 69.83 71.32 69.03 71.27 0.7M
2022-02-24 67.26 68.92 66.15 68.77 0.8M
2022-02-23 70.43 70.75 68.45 68.51 0.6M
2022-02-22 69.54 70.89 69.05 70.07 0.8M
2022-02-18 71.66 72.52 70.74 70.81 0.8M
2022-02-17 71.38 72.45 71.23 72.02 1.1M
2022-02-16 69.87 71.59 69.87 71.50 1.1M
2022-02-15 68.15 70.02 68.15 69.78 0.8M
2022-02-14 67.70 68.76 67.23 67.76 1.0M
2022-02-11 67.47 69.05 67.12 67.72 0.9M
2022-02-10 66.61 68.53 66.33 67.10 0.6M
2022-02-09 67.27 67.97 66.72 67.45 0.4M
2022-02-08 67.30 67.62 66.01 66.52 0.7M
2022-02-07 66.76 67.20 66.24 66.94 0.7M
2022-02-04 66.09 67.23 65.06 66.50 1.3M
2022-02-03 66.39 67.22 65.61 66.42 1.0M
2022-02-02 66.28 67.68 65.94 66.63 1.0M
2022-02-01 65.18 67.00 64.76 66.63 1.2M
2022-01-31 62.32 64.00 62.14 64.00 0.8M
2022-01-28 61.20 63.06 60.37 63.05 0.6M
2022-01-27 63.26 64.06 60.89 61.25 0.5M
2022-01-26 64.07 64.77 62.04 62.70 0.6M
2022-01-25 62.22 64.05 61.35 63.27 0.6M
2022-01-24 62.92 63.46 60.82 63.33 0.7M
2022-01-21 65.40 65.78 63.83 63.96 0.7M
2022-01-20 67.69 67.75 65.23 65.41 1.0M
2022-01-19 68.78 68.78 66.89 66.91 0.4M
2022-01-18 69.74 69.74 68.24 68.59 0.4M
2022-01-14 69.97 70.16 69.05 69.91 0.7M
2022-01-13 69.88 71.08 69.61 70.58 0.4M
2022-01-12 70.30 70.56 69.51 69.61 0.4M
2022-01-11 70.96 70.96 69.81 70.57 0.7M
2022-01-10 71.42 71.52 70.18 70.81 0.6M
2022-01-07 70.32 72.09 70.32 71.05 0.8M
2022-01-06 69.73 70.88 69.00 70.48 0.5M
2022-01-05 69.80 70.39 68.75 68.93 0.8M
2022-01-04 68.94 70.85 68.94 69.92 0.6M
2022-01-03 66.86 68.55 66.63 68.36 0.6M