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
2024-12-31 40.51 40.95 39.99 40.45 1.0M
2024-12-30 40.91 40.91 40.19 40.50 0.8M
2024-12-27 41.70 42.35 40.95 41.08 0.7M
2024-12-26 41.49 42.33 41.43 41.96 0.7M
2024-12-24 41.03 41.88 40.54 41.88 0.5M
2024-12-23 40.35 40.87 39.69 40.77 1.2M
2024-12-20 39.49 41.57 39.49 40.50 3.4M
2024-12-19 38.68 39.68 38.60 38.91 2.4M
2024-12-18 42.10 42.32 38.39 38.41 1.4M
2024-12-17 41.81 42.36 41.67 42.03 0.9M
2024-12-16 41.57 42.55 41.50 42.11 1.3M
2024-12-13 41.35 41.89 40.92 41.75 1.1M
2024-12-12 40.79 41.92 40.67 41.28 1.2M
2024-12-11 41.09 41.30 40.52 40.93 0.9M
2024-12-10 41.48 42.00 40.61 40.66 0.9M
2024-12-09 40.45 41.85 40.41 41.59 0.9M
2024-12-06 40.61 40.71 39.97 40.19 0.7M
2024-12-05 40.63 40.79 40.14 40.30 1.1M
2024-12-04 40.42 40.95 40.42 40.60 1.0M
2024-12-03 41.20 41.31 40.05 40.44 0.6M
2024-12-02 41.51 41.72 40.57 41.11 1.0M
2024-11-29 42.11 42.41 41.44 41.53 0.7M
2024-11-27 42.61 43.42 41.93 42.05 1.6M
2024-11-26 42.04 42.48 41.38 42.41 1.4M
2024-11-25 41.33 42.65 41.24 42.02 1.4M
2024-11-22 39.88 40.96 39.88 40.65 1.0M
2024-11-21 39.05 40.20 39.01 39.74 0.8M
2024-11-20 38.15 38.81 38.08 38.73 0.6M
2024-11-19 38.20 38.57 37.83 38.47 1.2M
2024-11-18 38.55 38.88 38.33 38.46 1.2M
2024-11-15 39.51 39.51 38.40 38.80 1.2M
2024-11-14 39.91 40.09 39.12 39.40 1.0M
2024-11-13 40.29 40.92 39.80 39.93 0.8M
2024-11-12 40.91 41.37 39.61 39.81 0.8M
2024-11-11 41.54 42.10 41.26 41.33 0.7M
2024-11-08 41.04 41.62 40.74 41.54 0.7M
2024-11-07 40.25 41.22 40.17 41.00 0.6M
2024-11-06 40.07 41.00 39.77 40.42 1.5M
2024-11-05 39.06 40.02 38.96 39.60 1.0M
2024-11-04 38.95 39.58 38.86 39.28 1.5M
2024-11-01 40.58 40.87 38.85 38.89 1.2M
2024-10-31 40.48 41.01 40.16 40.22 1.3M
2024-10-30 41.37 41.53 40.59 40.77 1.4M
2024-10-29 43.14 43.14 40.75 41.28 1.9M
2024-10-28 41.88 42.26 41.59 41.62 0.9M
2024-10-25 41.88 42.02 41.31 41.42 1.1M
2024-10-24 41.61 42.11 41.53 41.68 0.8M
2024-10-23 42.00 42.27 41.31 41.46 1.2M
2024-10-22 42.18 42.56 41.79 42.00 0.9M
2024-10-21 43.33 43.48 42.14 42.18 1.6M
2024-10-18 42.67 43.78 42.50 43.56 1.5M
2024-10-17 41.15 42.92 41.15 42.78 2.4M
2024-10-16 40.58 41.57 40.50 41.38 1.1M
2024-10-15 39.57 41.23 39.57 40.12 1.1M
2024-10-14 38.70 39.77 38.58 39.51 1.1M
2024-10-11 38.26 38.89 38.14 38.88 0.8M
2024-10-10 37.31 38.24 37.31 38.05 1.0M
2024-10-09 37.57 37.78 37.20 37.51 0.7M
2024-10-08 37.97 38.09 37.19 37.57 0.8M
2024-10-07 37.92 38.19 37.46 37.77 0.6M
2024-10-04 37.91 38.35 37.59 38.22 0.6M
2024-10-03 37.69 37.92 37.39 37.67 0.6M
2024-10-02 38.02 38.32 37.79 37.85 0.6M
2024-10-01 38.58 38.58 37.82 38.27 1.0M
2024-09-30 38.40 39.05 38.34 38.70 1.2M
2024-09-27 39.40 39.40 38.66 39.09 1.0M
2024-09-26 39.40 39.40 37.88 38.82 1.0M
2024-09-25 39.70 39.75 38.57 38.80 1.0M
2024-09-24 39.88 40.21 39.64 39.71 1.5M
2024-09-23 40.23 40.49 39.83 39.95 1.1M
2024-09-20 40.50 40.88 39.97 39.99 2.8M
2024-09-19 40.89 41.23 39.96 40.79 2.9M
2024-09-18 38.62 40.87 38.39 39.99 2.8M
2024-09-17 38.21 38.77 38.01 38.46 2.1M
2024-09-16 36.88 38.00 36.40 37.94 1.0M
2024-09-13 35.71 36.82 35.63 36.59 0.9M
2024-09-12 34.85 35.60 34.62 35.18 0.7M
2024-09-11 34.17 34.76 33.78 34.72 0.6M
2024-09-10 34.64 34.72 33.91 34.30 0.7M
2024-09-09 34.65 35.02 34.25 34.54 0.8M
2024-09-06 35.39 35.42 34.67 34.82 0.6M
2024-09-05 35.61 35.89 35.07 35.17 0.7M
2024-09-04 35.11 35.94 34.92 35.24 0.6M
2024-09-03 35.93 36.19 34.92 35.24 0.7M
2024-08-30 36.64 36.85 35.91 36.27 1.2M
2024-08-29 36.10 36.39 35.79 36.29 0.7M
2024-08-28 36.30 36.56 35.96 36.10 0.8M
2024-08-27 36.06 36.55 35.50 36.54 1.2M
2024-08-26 36.77 37.01 36.30 36.38 1.4M
2024-08-23 34.80 36.52 34.62 36.31 0.8M
2024-08-22 34.42 34.68 34.09 34.51 0.6M
2024-08-21 34.10 34.49 33.75 34.49 0.9M
2024-08-20 34.10 34.42 33.79 33.97 0.8M
2024-08-19 33.65 34.42 33.56 34.36 0.6M
2024-08-16 33.51 33.73 33.16 33.63 0.9M
2024-08-15 33.63 33.88 33.05 33.60 0.9M
2024-08-14 33.52 33.61 32.98 33.06 0.6M
2024-08-13 33.08 33.34 32.67 33.26 0.8M
2024-08-12 33.40 33.40 32.53 32.75 0.9M
2024-08-09 33.33 33.90 32.89 33.53 0.7M
2024-08-08 33.34 33.50 32.92 33.20 0.8M
2024-08-07 34.40 34.57 32.99 33.12 1.1M
2024-08-06 33.17 34.56 32.97 33.83 0.7M
2024-08-05 32.24 33.84 31.54 33.00 1.5M
2024-08-02 34.50 34.80 33.45 33.80 1.2M
2024-08-01 37.64 37.99 34.92 35.25 1.6M
2024-07-31 36.88 37.97 36.30 36.97 1.6M
2024-07-30 36.85 36.98 35.97 36.95 0.8M
2024-07-29 36.09 36.69 35.85 36.57 0.9M
2024-07-26 35.32 36.31 35.19 36.00 1.1M
2024-07-25 34.58 35.82 34.40 35.17 0.9M
2024-07-24 35.96 36.20 34.52 34.53 1.2M
2024-07-23 35.00 36.08 34.66 36.05 0.9M
2024-07-22 34.51 35.29 34.28 35.13 0.7M
2024-07-19 34.87 35.02 34.25 34.55 0.5M
2024-07-18 35.77 36.66 34.90 35.04 0.8M
2024-07-17 35.87 36.74 35.72 35.90 0.9M
2024-07-16 35.99 36.23 35.79 36.12 1.0M
2024-07-15 35.59 36.14 35.23 35.76 1.1M
2024-07-12 34.63 35.57 34.51 35.26 1.6M
2024-07-11 33.43 34.56 33.22 34.19 1.2M
2024-07-10 32.27 32.37 31.84 32.30 0.7M
2024-07-09 31.72 32.22 31.58 32.07 0.9M
2024-07-08 31.55 31.96 31.46 31.74 0.8M
2024-07-05 32.22 32.31 31.14 31.24 1.6M
2024-07-03 32.04 32.61 32.00 32.38 0.5M
2024-07-02 31.19 31.96 31.16 31.84 0.8M
2024-07-01 31.13 31.53 30.75 31.27 0.8M
2024-06-28 31.18 31.34 30.71 31.17 2.1M
2024-06-27 30.96 31.39 30.78 31.33 0.8M
2024-06-26 31.15 31.40 31.05 31.36 0.8M
2024-06-25 31.94 32.36 31.42 31.50 0.8M
2024-06-24 31.75 32.41 31.71 32.13 0.7M
2024-06-21 31.74 31.83 31.51 31.58 1.8M
2024-06-20 31.77 32.19 31.65 31.66 0.6M
2024-06-18 31.65 32.11 31.54 31.93 1.0M
2024-06-17 31.77 31.88 31.35 31.65 0.5M
2024-06-14 31.16 31.91 31.16 31.82 1.0M
2024-06-13 31.91 32.20 31.36 31.63 1.4M
2024-06-12 32.49 33.73 31.60 31.88 1.5M
2024-06-11 31.00 31.42 30.92 31.17 1.3M
2024-06-10 31.12 31.71 30.78 31.43 1.4M
2024-06-07 31.81 32.29 31.48 31.57 0.9M
2024-06-06 32.50 32.88 32.39 32.60 1.1M
2024-06-05 33.50 33.54 32.69 32.75 1.1M
2024-06-04 33.47 34.08 33.24 33.45 0.7M
2024-06-03 33.83 33.93 33.12 33.63 1.1M
2024-05-31 32.97 33.69 32.68 33.53 1.1M
2024-05-30 32.23 32.85 31.94 32.68 1.2M
2024-05-29 31.77 32.19 31.12 32.08 1.4M
2024-05-28 32.82 33.04 32.08 32.35 1.1M
2024-05-24 32.79 33.02 32.40 32.50 0.7M
2024-05-23 33.79 33.79 32.16 32.50 1.3M
2024-05-22 33.90 34.20 33.40 33.69 0.6M
2024-05-21 33.62 34.36 33.45 34.11 1.1M
2024-05-20 34.45 34.62 33.63 33.78 1.0M
2024-05-17 34.85 35.06 34.35 34.42 0.9M
2024-05-16 35.27 35.44 34.63 34.75 0.6M
2024-05-15 36.11 36.16 35.21 35.34 0.9M
2024-05-14 34.92 35.32 34.63 35.27 0.9M
2024-05-13 34.34 34.74 34.20 34.44 0.5M
2024-05-10 34.59 34.59 33.70 34.02 0.6M
2024-05-09 33.66 34.45 33.45 34.45 0.8M
2024-05-08 33.62 33.66 33.26 33.43 0.8M
2024-05-07 34.62 34.72 33.87 33.94 1.0M
2024-05-06 34.51 34.72 34.03 34.25 1.0M
2024-05-03 35.00 36.10 33.58 33.93 1.5M
2024-05-02 33.75 34.33 32.95 34.27 1.0M
2024-05-01 33.67 34.32 33.09 33.22 1.2M
2024-04-30 34.01 34.52 33.79 33.80 1.0M
2024-04-29 33.57 34.42 33.57 34.39 0.9M
2024-04-26 33.35 33.93 33.14 33.14 0.8M
2024-04-25 33.11 33.35 32.67 33.23 0.7M
2024-04-24 33.42 33.75 33.14 33.71 0.7M
2024-04-23 33.40 34.33 33.32 33.73 0.6M
2024-04-22 33.10 33.58 32.87 33.42 0.6M
2024-04-19 32.67 33.16 32.67 33.09 0.9M
2024-04-18 32.65 32.99 32.32 32.67 0.7M
2024-04-17 32.50 32.93 32.36 32.40 0.7M
2024-04-16 32.56 32.90 31.90 32.39 0.9M
2024-04-15 33.72 33.82 32.77 32.95 0.9M
2024-04-12 33.87 33.87 33.18 33.47 0.9M
2024-04-11 33.46 34.01 33.19 33.99 1.0M
2024-04-10 34.37 34.53 32.97 33.24 0.7M
2024-04-09 35.07 35.97 35.07 35.87 0.8M
2024-04-08 34.50 35.03 34.44 34.94 0.6M
2024-04-05 33.79 34.36 33.49 34.14 0.8M
2024-04-04 35.18 35.45 34.00 34.10 0.7M
2024-04-03 34.45 35.16 34.32 34.71 0.8M
2024-04-02 34.65 34.72 34.08 34.70 0.8M
2024-04-01 36.58 36.58 35.03 35.16 0.9M
2024-03-28 36.38 36.96 36.15 36.43 1.0M
2024-03-27 35.56 36.17 35.47 36.12 1.2M
2024-03-26 36.53 36.55 35.64 35.70 1.2M
2024-03-25 35.76 36.39 35.76 36.26 1.3M
2024-03-22 37.49 38.01 35.62 35.76 1.0M
2024-03-21 36.61 37.75 36.38 37.49 1.7M
2024-03-20 34.97 36.27 34.73 36.18 0.8M
2024-03-19 34.74 35.20 34.66 35.14 0.8M
2024-03-18 34.81 35.06 34.45 34.96 0.7M
2024-03-15 34.16 35.16 34.16 34.67 2.4M
2024-03-14 35.02 35.02 33.96 34.38 0.8M
2024-03-13 35.37 35.99 35.26 35.29 0.5M
2024-03-12 35.37 35.71 34.70 35.31 0.8M
2024-03-11 36.12 36.55 35.50 35.52 0.9M
2024-03-08 36.76 37.32 36.30 36.32 0.8M
2024-03-07 36.31 36.60 36.07 36.37 0.6M
2024-03-06 37.46 37.46 35.73 36.02 1.0M
2024-03-05 36.73 37.74 36.57 36.86 1.5M
2024-03-04 36.73 37.69 36.25 37.18 1.0M
2024-03-01 37.56 37.82 36.57 36.69 1.8M
2024-02-29 36.70 38.31 36.52 37.89 2.4M
2024-02-28 35.38 36.70 35.34 36.10 1.0M
2024-02-27 35.82 36.08 35.48 35.82 0.6M
2024-02-26 35.69 36.10 35.13 35.30 0.6M
2024-02-23 36.45 36.47 35.84 35.86 0.6M
2024-02-22 36.22 36.79 35.91 36.44 1.2M
2024-02-21 35.82 36.31 35.70 36.22 0.9M
2024-02-20 35.81 36.25 35.45 36.17 1.2M
2024-02-16 35.23 36.48 34.78 36.26 0.8M
2024-02-15 34.46 35.97 34.41 35.96 0.9M
2024-02-14 33.88 34.25 33.54 33.96 1.2M
2024-02-13 33.86 34.60 32.69 33.28 1.4M
2024-02-12 35.03 36.13 35.02 35.67 1.0M
2024-02-09 34.93 35.27 34.36 34.72 1.1M
2024-02-08 34.21 35.17 34.17 34.97 1.0M
2024-02-07 34.01 34.68 33.15 34.31 1.6M
2024-02-06 33.56 34.28 32.97 33.94 2.4M
2024-02-05 34.13 34.81 33.88 34.42 1.3M
2024-02-02 34.49 35.23 33.93 34.88 1.9M
2024-02-01 35.82 35.82 33.73 35.20 3.2M
2024-01-31 37.82 38.00 35.59 35.76 2.2M
2024-01-30 39.09 39.21 37.86 38.00 1.0M
2024-01-29 38.93 39.62 38.63 39.48 0.7M
2024-01-26 39.10 39.41 38.75 38.93 0.7M
2024-01-25 39.44 39.73 38.69 38.91 1.1M
2024-01-24 39.86 39.86 38.37 38.66 0.9M
2024-01-23 39.80 40.10 38.69 38.94 0.8M
2024-01-22 39.20 39.51 38.92 39.36 1.1M
2024-01-19 37.83 38.99 37.28 38.91 1.1M
2024-01-18 38.37 38.47 37.39 37.57 1.0M
2024-01-17 38.58 39.00 37.55 38.28 1.1M
2024-01-16 39.88 40.14 39.28 39.58 1.0M
2024-01-12 41.28 41.54 40.20 40.41 1.5M
2024-01-11 41.29 41.74 40.29 40.50 1.7M
2024-01-10 41.25 42.20 41.23 41.54 1.3M
2024-01-09 40.54 41.36 40.23 41.15 1.3M
2024-01-08 40.20 41.23 40.08 41.03 1.2M
2024-01-05 38.82 40.54 38.59 40.26 2.1M
2024-01-04 38.60 39.57 38.29 39.39 0.8M
2024-01-03 39.81 39.81 38.55 38.71 1.0M
2024-01-02 39.90 41.23 39.86 40.73 0.6M