Two Harbors Investment Corp.

TWO
🏛️ 美国 →
9.88
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
2021-12-31 5.81 5.87 5.76 5.77 3.4M
2021-12-30 5.83 5.96 5.82 5.83 3.4M
2021-12-29 5.90 5.91 5.83 5.85 3.5M
2021-12-28 5.90 6.00 5.89 5.90 4.9M
2021-12-27 6.10 6.11 5.98 6.09 4.9M
2021-12-23 5.99 6.09 5.98 6.06 2.6M
2021-12-22 5.89 6.00 5.87 5.96 3.9M
2021-12-21 5.74 5.92 5.73 5.90 5.5M
2021-12-20 5.72 5.72 5.43 5.64 10.8M
2021-12-17 5.85 5.87 5.72 5.77 19.0M
2021-12-16 6.00 6.02 5.82 5.83 4.9M
2021-12-15 5.85 5.93 5.78 5.93 6.6M
2021-12-14 6.01 6.08 5.86 5.87 4.6M
2021-12-13 6.03 6.04 5.92 5.99 4.5M
2021-12-10 6.21 6.23 6.04 6.04 3.7M
2021-12-09 6.21 6.23 6.13 6.18 2.7M
2021-12-08 6.17 6.27 6.15 6.21 2.5M
2021-12-07 6.12 6.20 6.09 6.14 3.0M
2021-12-06 5.98 6.14 5.94 6.09 4.5M
2021-12-03 6.02 6.02 5.91 5.92 3.5M
2021-12-02 5.84 6.03 5.83 6.01 5.3M
2021-12-01 6.00 6.06 5.80 5.80 6.5M
2021-11-30 5.96 6.02 5.83 5.88 7.0M
2021-11-29 6.05 6.13 5.90 6.02 5.2M
2021-11-26 6.09 6.09 5.77 5.99 8.3M
2021-11-24 6.07 6.19 6.06 6.14 2.8M
2021-11-23 6.07 6.09 6.01 6.08 2.8M
2021-11-22 6.09 6.09 6.02 6.04 4.0M
2021-11-19 6.03 6.08 6.00 6.07 3.6M
2021-11-18 6.12 6.14 5.99 6.06 5.0M
2021-11-17 6.09 6.14 6.05 6.12 5.6M
2021-11-16 6.15 6.16 6.06 6.16 5.0M
2021-11-15 6.28 6.30 6.14 6.14 6.0M
2021-11-12 6.34 6.35 6.24 6.26 2.7M
2021-11-11 6.26 6.35 6.25 6.33 4.4M
2021-11-10 6.31 6.37 6.17 6.19 8.7M
2021-11-09 6.40 6.55 6.29 6.31 8.4M
2021-11-08 6.46 6.48 6.35 6.37 6.1M
2021-11-05 6.41 6.48 6.40 6.43 4.1M
2021-11-04 6.46 6.48 6.35 6.37 3.9M
2021-11-03 6.43 6.51 6.39 6.42 4.1M
2021-11-02 6.52 6.53 6.38 6.40 4.5M
2021-11-01 6.46 6.53 6.44 6.51 4.8M
2021-10-29 6.42 6.45 6.39 6.42 4.5M
2021-10-27 6.52 6.53 6.42 6.44 14.8M
2021-10-26 6.48 6.54 6.44 6.44 21.7M
2021-10-25 6.71 6.78 6.70 6.72 3.6M
2021-10-22 6.76 6.77 6.69 6.71 1.7M
2021-10-21 6.74 6.79 6.68 6.75 2.7M
2021-10-20 6.72 6.81 6.72 6.74 1.9M
2021-10-19 6.72 6.74 6.68 6.71 1.2M
2021-10-18 6.66 6.73 6.63 6.69 1.5M
2021-10-15 6.77 6.79 6.66 6.66 1.9M
2021-10-14 6.70 6.72 6.66 6.70 1.5M
2021-10-13 6.66 6.71 6.60 6.63 3.9M
2021-10-12 6.62 6.66 6.58 6.65 2.1M
2021-10-11 6.55 6.66 6.54 6.59 2.5M
2021-10-08 6.51 6.54 6.49 6.51 1.7M
2021-10-07 6.49 6.58 6.48 6.49 3.3M
2021-10-06 6.45 6.47 6.37 6.45 2.3M
2021-10-05 6.45 6.56 6.40 6.50 2.6M
2021-10-04 6.38 6.53 6.37 6.42 2.2M
2021-10-01 6.36 6.46 6.31 6.43 4.2M
2021-09-30 6.49 6.51 6.33 6.34 4.6M
2021-09-29 6.67 6.68 6.61 6.64 3.3M
2021-09-28 6.73 6.74 6.61 6.63 3.9M
2021-09-27 6.68 6.73 6.66 6.69 5.6M
2021-09-24 6.60 6.67 6.58 6.64 4.2M
2021-09-23 6.60 6.68 6.59 6.60 3.9M
2021-09-22 6.47 6.60 6.46 6.57 2.3M
2021-09-21 6.45 6.53 6.45 6.47 2.0M
2021-09-20 6.44 6.49 6.35 6.44 2.7M
2021-09-17 6.48 6.53 6.47 6.52 5.6M
2021-09-16 6.50 6.54 6.47 6.48 1.5M
2021-09-15 6.45 6.52 6.43 6.50 2.0M
2021-09-14 6.55 6.55 6.44 6.45 1.9M
2021-09-13 6.42 6.52 6.38 6.51 1.9M
2021-09-10 6.49 6.49 6.38 6.38 1.9M
2021-09-09 6.41 6.52 6.38 6.45 2.0M
2021-09-08 6.47 6.52 6.39 6.41 1.9M
2021-09-07 6.52 6.59 6.46 6.46 1.8M
2021-09-03 6.55 6.55 6.47 6.51 2.2M
2021-09-02 6.59 6.59 6.51 6.52 2.1M
2021-09-01 6.60 6.61 6.52 6.57 2.6M
2021-08-31 6.53 6.63 6.53 6.60 2.0M
2021-08-30 6.63 6.64 6.52 6.56 1.9M
2021-08-27 6.55 6.64 6.51 6.61 2.7M
2021-08-26 6.59 6.64 6.48 6.50 3.0M
2021-08-25 6.56 6.62 6.51 6.59 2.1M
2021-08-24 6.48 6.58 6.46 6.56 2.6M
2021-08-23 6.37 6.48 6.37 6.46 3.7M
2021-08-20 6.22 6.38 6.20 6.36 2.7M
2021-08-19 6.30 6.36 6.22 6.25 3.5M
2021-08-18 6.40 6.48 6.37 6.39 2.2M
2021-08-17 6.40 6.45 6.33 6.41 2.3M
2021-08-16 6.47 6.51 6.40 6.44 3.1M
2021-08-13 6.53 6.57 6.49 6.52 2.0M
2021-08-12 6.52 6.74 6.43 6.49 2.9M
2021-08-11 6.46 6.51 6.39 6.51 2.9M
2021-08-10 6.38 6.44 6.32 6.43 2.5M
2021-08-09 6.36 6.42 6.30 6.37 4.7M
2021-08-06 6.42 6.48 6.33 6.38 3.3M
2021-08-05 6.24 6.37 6.16 6.34 3.6M
2021-08-04 6.27 6.32 6.20 6.28 4.3M
2021-08-03 6.35 6.36 6.15 6.36 4.5M
2021-08-02 6.42 6.52 6.35 6.37 4.0M
2021-07-30 6.50 6.58 6.36 6.41 5.2M
2021-07-29 6.47 6.56 6.42 6.49 5.9M
2021-07-28 6.42 6.50 6.36 6.39 4.5M
2021-07-27 6.44 6.45 6.32 6.41 4.4M
2021-07-26 6.28 6.49 6.28 6.47 4.9M
2021-07-23 6.35 6.36 6.27 6.28 3.5M
2021-07-22 6.43 6.43 6.28 6.29 3.4M
2021-07-21 6.39 6.51 6.37 6.41 4.0M
2021-07-20 6.20 6.37 6.15 6.34 7.9M
2021-07-19 6.25 6.30 6.09 6.18 12.9M
2021-07-16 6.43 6.51 6.31 6.37 8.4M
2021-07-15 6.57 6.58 6.37 6.41 22.3M
2021-07-14 6.67 6.74 6.47 6.58 34.4M
2021-07-13 6.56 6.76 6.55 6.66 47.1M
2021-07-12 7.33 7.37 7.27 7.33 4.8M
2021-07-09 7.28 7.40 7.24 7.33 4.3M
2021-07-08 7.18 7.30 7.03 7.23 5.4M
2021-07-07 7.36 7.38 7.25 7.27 3.7M
2021-07-06 7.47 7.47 7.31 7.36 4.1M
2021-07-02 7.62 7.62 7.44 7.46 3.8M
2021-07-01 7.56 7.65 7.53 7.58 3.1M
2021-06-30 7.54 7.57 7.48 7.56 3.7M
2021-06-29 7.56 7.62 7.48 7.53 6.8M
2021-06-28 7.74 7.75 7.59 7.71 3.8M
2021-06-25 7.96 7.98 7.88 7.88 10.0M
2021-06-24 7.87 7.95 7.82 7.94 5.5M
2021-06-23 8.10 8.12 7.80 7.84 10.7M
2021-06-22 8.05 8.09 7.92 8.09 9.7M
2021-06-21 7.79 8.15 7.70 8.01 96.5M
2021-06-18 7.64 7.78 7.41 7.76 19.0M
2021-06-17 7.80 7.85 7.59 7.75 25.3M
2021-06-16 7.46 7.53 7.44 7.50 2.3M
2021-06-15 7.55 7.56 7.40 7.46 2.4M
2021-06-14 7.56 7.62 7.53 7.55 1.9M
2021-06-11 7.59 7.60 7.46 7.55 2.0M
2021-06-10 7.73 7.74 7.60 7.61 2.3M
2021-06-09 7.69 7.78 7.64 7.68 4.7M
2021-06-08 7.54 7.63 7.51 7.60 4.1M
2021-06-07 7.39 7.54 7.37 7.54 3.4M
2021-06-04 7.35 7.40 7.30 7.37 1.5M
2021-06-03 7.34 7.36 7.29 7.31 1.7M
2021-06-02 7.32 7.39 7.28 7.37 3.2M
2021-06-01 7.23 7.33 7.21 7.28 2.5M
2021-05-28 7.18 7.22 7.16 7.19 2.3M
2021-05-27 7.16 7.24 7.14 7.16 3.3M
2021-05-26 7.09 7.18 7.05 7.12 2.7M
2021-05-25 7.15 7.18 7.07 7.10 3.3M
2021-05-24 7.14 7.17 7.04 7.15 2.7M
2021-05-21 7.20 7.25 7.13 7.14 1.5M
2021-05-20 7.13 7.21 7.10 7.19 1.9M
2021-05-19 7.13 7.17 7.06 7.15 2.0M
2021-05-18 7.21 7.29 7.18 7.20 1.9M
2021-05-17 7.20 7.25 7.13 7.22 2.7M
2021-05-14 7.10 7.20 7.06 7.18 2.7M
2021-05-13 6.89 7.07 6.86 7.02 3.9M
2021-05-12 6.89 6.93 6.75 6.85 7.2M
2021-05-11 6.95 7.01 6.87 6.94 3.4M
2021-05-10 7.16 7.22 7.04 7.05 3.4M
2021-05-07 6.95 7.15 6.89 7.12 6.0M
2021-05-06 7.30 7.33 6.85 6.86 13.6M
2021-05-05 7.77 7.89 7.69 7.85 3.7M
2021-05-04 7.79 7.85 7.65 7.75 3.5M
2021-05-03 7.80 7.88 7.79 7.81 2.1M
2021-04-30 7.74 7.83 7.72 7.80 3.1M
2021-04-29 7.88 7.88 7.70 7.76 3.1M
2021-04-28 7.68 7.80 7.67 7.80 5.1M
2021-04-27 7.53 7.68 7.49 7.66 3.3M
2021-04-26 7.52 7.57 7.44 7.47 1.9M
2021-04-23 7.42 7.53 7.39 7.49 1.9M
2021-04-22 7.47 7.52 7.39 7.40 2.1M
2021-04-21 7.31 7.46 7.25 7.45 1.6M
2021-04-20 7.36 7.36 7.21 7.33 3.1M
2021-04-19 7.56 7.58 7.35 7.36 3.1M
2021-04-16 7.47 7.57 7.46 7.56 3.3M
2021-04-15 7.44 7.47 7.39 7.44 1.8M
2021-04-14 7.40 7.51 7.40 7.43 1.9M
2021-04-13 7.43 7.45 7.36 7.43 1.5M
2021-04-12 7.43 7.47 7.39 7.42 3.3M
2021-04-09 7.44 7.53 7.41 7.41 3.5M
2021-04-08 7.34 7.46 7.30 7.44 3.0M
2021-04-07 7.38 7.38 7.30 7.35 1.7M
2021-04-06 7.39 7.44 7.33 7.36 2.2M
2021-04-05 7.42 7.45 7.30 7.39 2.0M
2021-04-01 7.35 7.38 7.30 7.38 2.6M
2021-03-31 7.41 7.44 7.33 7.33 3.0M
2021-03-30 7.28 7.43 7.26 7.39 5.1M
2021-03-29 7.25 7.34 7.18 7.24 2.8M
2021-03-26 7.30 7.37 7.20 7.31 3.8M
2021-03-25 7.27 7.49 7.16 7.42 5.0M
2021-03-24 7.40 7.64 7.32 7.32 3.5M
2021-03-23 7.47 7.57 7.35 7.36 2.8M
2021-03-22 7.51 7.54 7.38 7.49 3.2M
2021-03-19 7.49 7.70 7.34 7.52 8.0M
2021-03-18 7.73 7.75 7.47 7.50 3.8M
2021-03-17 7.61 7.72 7.55 7.72 3.1M
2021-03-16 7.70 7.71 7.58 7.63 3.1M
2021-03-15 7.72 7.85 7.67 7.71 4.0M
2021-03-12 7.66 7.75 7.60 7.68 3.2M
2021-03-11 7.58 7.64 7.48 7.57 3.3M
2021-03-10 7.42 7.55 7.40 7.50 2.8M
2021-03-09 7.54 7.54 7.38 7.41 4.0M
2021-03-08 7.30 7.55 7.30 7.47 3.9M
2021-03-05 7.31 7.38 6.91 7.27 4.6M
2021-03-04 7.29 7.37 7.10 7.25 4.1M
2021-03-03 7.25 7.39 7.21 7.27 2.8M
2021-03-02 7.16 7.28 7.12 7.22 3.8M
2021-03-01 7.38 7.41 7.18 7.19 3.2M
2021-02-26 7.05 7.28 7.03 7.22 3.9M
2021-02-25 7.39 7.46 7.05 7.05 4.4M
2021-02-24 7.05 7.37 7.05 7.33 4.7M
2021-02-23 7.17 7.19 6.90 7.02 5.0M
2021-02-22 6.93 7.30 6.91 7.18 6.9M
2021-02-19 6.79 7.05 6.71 6.94 8.5M
2021-02-18 6.57 6.64 6.49 6.60 4.1M
2021-02-17 6.73 6.74 6.55 6.60 3.5M
2021-02-16 6.74 6.77 6.66 6.72 2.3M
2021-02-12 6.62 6.70 6.53 6.66 2.6M
2021-02-11 6.68 6.77 6.53 6.62 3.5M
2021-02-10 6.57 6.74 6.51 6.68 5.8M
2021-02-09 6.41 6.43 6.33 6.42 3.1M
2021-02-08 6.49 6.55 6.41 6.44 3.7M
2021-02-05 6.27 6.46 6.27 6.45 5.5M
2021-02-04 6.20 6.30 6.17 6.27 3.5M
2021-02-03 6.25 6.31 6.15 6.19 4.0M
2021-02-02 6.15 6.31 6.13 6.29 5.5M
2021-02-01 6.12 6.17 6.00 6.12 7.1M
2021-01-29 6.26 6.26 5.94 6.07 9.5M
2021-01-28 6.17 6.27 6.08 6.24 6.8M
2021-01-27 6.38 6.40 6.11 6.15 10.1M
2021-01-26 6.51 6.58 6.43 6.48 2.6M
2021-01-25 6.47 6.57 6.40 6.45 2.7M
2021-01-22 6.42 6.54 6.35 6.52 2.7M
2021-01-21 6.35 6.56 6.32 6.48 3.4M
2021-01-20 6.33 6.38 6.25 6.38 2.7M
2021-01-19 6.36 6.37 6.28 6.30 2.2M
2021-01-15 6.39 6.39 6.30 6.34 1.7M
2021-01-14 6.38 6.45 6.31 6.40 2.0M
2021-01-13 6.34 6.38 6.30 6.34 1.7M
2021-01-12 6.36 6.42 6.29 6.36 2.0M
2021-01-11 6.37 6.44 6.31 6.34 1.8M
2021-01-08 6.37 6.47 6.27 6.45 3.1M
2021-01-07 6.40 6.48 6.33 6.36 3.2M
2021-01-06 6.20 6.52 6.20 6.35 5.7M
2021-01-05 6.20 6.25 6.11 6.12 3.2M
2021-01-04 6.41 6.41 6.08 6.18 4.3M