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
2024-12-31 11.66 11.86 11.59 11.83 1.9M
2024-12-30 11.68 11.71 11.47 11.61 1.1M
2024-12-27 11.75 11.84 11.65 11.74 0.7M
2024-12-26 11.80 11.85 11.72 11.80 0.8M
2024-12-24 11.74 11.84 11.66 11.84 0.4M
2024-12-23 11.81 11.85 11.63 11.72 1.2M
2024-12-20 11.42 11.96 11.39 11.87 6.4M
2024-12-19 11.57 11.80 11.48 11.50 1.3M
2024-12-18 11.84 11.96 11.47 11.51 1.5M
2024-12-17 11.94 12.01 11.78 11.81 1.4M
2024-12-16 11.84 11.99 11.77 11.94 1.4M
2024-12-13 11.87 11.87 11.72 11.84 1.2M
2024-12-12 11.96 12.00 11.84 11.88 1.4M
2024-12-11 11.96 11.99 11.86 11.93 1.0M
2024-12-10 11.93 11.97 11.87 11.95 1.0M
2024-12-09 11.90 11.95 11.86 11.90 1.3M
2024-12-06 11.80 11.94 11.76 11.86 0.9M
2024-12-05 11.81 11.84 11.74 11.79 0.8M
2024-12-04 11.75 11.82 11.70 11.73 0.6M
2024-12-03 11.85 11.91 11.73 11.77 0.6M
2024-12-02 11.73 11.91 11.66 11.87 0.9M
2024-11-29 11.82 11.86 11.75 11.75 0.6M
2024-11-27 11.70 11.87 11.69 11.75 0.7M
2024-11-26 11.78 11.78 11.52 11.66 1.0M
2024-11-25 11.80 11.98 11.78 11.81 1.2M
2024-11-22 11.60 11.80 11.60 11.74 0.9M
2024-11-21 11.46 11.58 11.44 11.56 0.7M
2024-11-20 11.57 11.61 11.39 11.46 0.9M
2024-11-19 11.52 11.65 11.51 11.64 0.9M
2024-11-18 11.58 11.61 11.48 11.58 1.0M
2024-11-15 11.64 11.67 11.46 11.61 1.2M
2024-11-14 11.67 11.77 11.54 11.56 0.8M
2024-11-13 11.72 11.75 11.60 11.61 1.0M
2024-11-12 11.77 11.80 11.59 11.63 1.1M
2024-11-11 11.94 11.99 11.82 11.90 0.9M
2024-11-08 11.79 12.05 11.76 11.88 1.1M
2024-11-07 11.63 11.86 11.63 11.74 1.0M
2024-11-06 11.89 11.96 11.28 11.62 1.7M
2024-11-05 11.40 11.57 11.37 11.54 1.1M
2024-11-04 11.40 11.59 11.36 11.40 1.6M
2024-11-01 11.56 11.65 11.37 11.40 1.5M
2024-10-31 11.77 11.80 11.50 11.50 1.8M
2024-10-30 11.96 12.00 11.76 11.76 2.4M
2024-10-29 12.66 12.73 11.95 11.97 5.0M
2024-10-28 12.94 12.99 12.81 12.81 1.5M
2024-10-25 13.07 13.15 12.87 12.88 0.8M
2024-10-24 12.92 13.06 12.86 13.04 1.3M
2024-10-23 12.88 12.91 12.74 12.84 0.9M
2024-10-22 12.95 12.98 12.89 12.89 0.7M
2024-10-21 13.11 13.18 12.95 12.98 1.1M
2024-10-18 13.13 13.21 13.03 13.15 0.7M
2024-10-17 13.14 13.17 13.03 13.06 1.4M
2024-10-16 13.05 13.21 12.99 13.17 1.0M
2024-10-15 12.80 13.02 12.80 12.93 1.4M
2024-10-14 12.74 12.88 12.68 12.84 0.9M
2024-10-11 12.81 12.81 12.66 12.72 1.0M
2024-10-10 12.75 12.86 12.72 12.77 0.9M
2024-10-09 12.90 12.98 12.82 12.82 0.8M
2024-10-08 12.79 12.95 12.74 12.93 1.1M
2024-10-07 13.03 13.07 12.77 12.82 1.4M
2024-10-04 13.05 13.08 12.91 13.03 1.3M
2024-10-03 13.06 13.06 12.87 12.95 1.6M
2024-10-02 13.03 13.11 12.97 12.98 1.1M
2024-10-01 13.38 13.38 13.02 13.04 2.0M
2024-09-30 13.87 13.92 13.70 13.88 2.0M
2024-09-27 13.82 13.84 13.69 13.71 0.9M
2024-09-26 13.80 13.80 13.67 13.72 0.7M
2024-09-25 13.77 13.80 13.66 13.67 1.2M
2024-09-24 13.67 13.87 13.67 13.81 1.1M
2024-09-23 13.97 14.00 13.64 13.65 1.2M
2024-09-20 14.02 14.15 13.91 13.94 3.4M
2024-09-19 14.25 14.25 14.00 14.09 1.4M
2024-09-18 14.15 14.24 13.99 14.08 1.1M
2024-09-17 14.21 14.27 14.07 14.10 1.0M
2024-09-16 14.04 14.19 13.90 14.16 1.2M
2024-09-13 13.94 14.02 13.85 14.02 0.9M
2024-09-12 13.72 13.85 13.63 13.83 0.7M
2024-09-11 13.75 13.75 13.56 13.66 0.8M
2024-09-10 13.73 13.86 13.73 13.83 0.5M
2024-09-09 13.79 13.83 13.68 13.74 0.7M
2024-09-06 13.85 13.90 13.72 13.77 0.7M
2024-09-05 13.96 14.10 13.85 13.86 0.6M
2024-09-04 14.06 14.18 13.94 13.96 0.6M
2024-09-03 14.10 14.14 14.00 14.06 0.8M
2024-08-30 14.10 14.18 14.02 14.16 0.6M
2024-08-29 14.07 14.10 13.96 14.06 0.5M
2024-08-28 13.90 14.03 13.90 13.99 0.5M
2024-08-27 13.95 14.02 13.89 13.90 0.4M
2024-08-26 13.96 14.07 13.92 13.96 0.7M
2024-08-23 13.71 13.90 13.69 13.86 0.7M
2024-08-22 13.74 13.77 13.63 13.64 0.4M
2024-08-21 13.72 13.75 13.64 13.72 0.5M
2024-08-20 13.69 13.74 13.64 13.66 0.6M
2024-08-19 13.70 13.75 13.67 13.74 0.6M
2024-08-16 13.65 13.69 13.57 13.61 0.7M
2024-08-15 13.58 13.58 13.39 13.50 0.6M
2024-08-14 13.44 13.44 13.31 13.44 0.5M
2024-08-13 13.35 13.44 13.27 13.38 0.6M
2024-08-12 13.48 13.48 13.21 13.26 0.7M
2024-08-09 13.45 13.48 13.29 13.45 0.6M
2024-08-08 13.37 13.46 13.29 13.42 0.7M
2024-08-07 13.35 13.57 13.22 13.23 1.4M
2024-08-06 12.94 13.28 12.88 13.19 1.1M
2024-08-05 12.83 13.03 12.49 12.88 1.5M
2024-08-02 13.05 13.28 13.01 13.22 1.1M
2024-08-01 13.55 13.55 13.20 13.34 1.3M
2024-07-31 13.72 13.83 13.42 13.47 1.7M
2024-07-30 13.75 13.79 13.65 13.78 0.8M
2024-07-29 13.80 13.88 13.64 13.68 0.9M
2024-07-26 13.65 13.76 13.58 13.75 1.1M
2024-07-25 13.55 13.67 13.45 13.47 0.8M
2024-07-24 13.67 13.78 13.48 13.49 1.0M
2024-07-23 13.74 13.89 13.73 13.78 1.0M
2024-07-22 13.72 13.82 13.68 13.81 0.5M
2024-07-19 13.75 13.88 13.61 13.68 0.9M
2024-07-18 14.06 14.15 13.76 13.78 0.8M
2024-07-17 13.97 14.20 13.90 14.10 1.3M
2024-07-16 13.87 14.09 13.77 14.06 1.2M
2024-07-15 13.75 13.94 13.73 13.82 1.0M
2024-07-12 13.43 13.77 13.43 13.70 1.4M
2024-07-11 13.31 13.45 13.22 13.42 1.3M
2024-07-10 12.88 13.21 12.87 13.19 1.3M
2024-07-09 12.72 12.88 12.64 12.81 1.0M
2024-07-08 12.60 12.79 12.57 12.76 1.6M
2024-07-05 12.70 12.75 12.56 12.60 1.1M
2024-07-03 13.28 13.29 13.09 13.14 1.0M
2024-07-02 13.05 13.28 12.98 13.18 1.5M
2024-07-01 13.22 13.22 12.87 12.99 1.2M
2024-06-28 13.23 13.23 13.10 13.21 1.5M
2024-06-27 13.21 13.21 13.00 13.13 0.8M
2024-06-26 13.20 13.25 13.15 13.17 0.5M
2024-06-25 13.26 13.31 13.20 13.27 0.7M
2024-06-24 13.28 13.38 13.22 13.22 1.0M
2024-06-21 13.22 13.28 13.14 13.22 1.7M
2024-06-20 13.06 13.33 13.02 13.21 1.4M
2024-06-18 13.15 13.22 13.04 13.06 0.9M
2024-06-17 12.98 13.17 12.89 13.15 0.9M
2024-06-14 12.90 13.04 12.89 12.98 1.0M
2024-06-13 12.94 13.08 12.92 13.01 0.8M
2024-06-12 13.05 13.14 12.93 12.93 0.9M
2024-06-11 12.89 12.91 12.79 12.82 1.1M
2024-06-10 12.87 13.02 12.83 12.98 1.2M
2024-06-07 12.85 13.07 12.80 12.97 1.1M
2024-06-06 12.96 13.04 12.83 12.87 1.0M
2024-06-05 13.00 13.05 12.88 13.04 0.6M
2024-06-04 12.94 13.05 12.89 12.95 0.5M
2024-06-03 12.92 13.02 12.90 13.01 0.5M
2024-05-31 12.81 12.90 12.73 12.85 0.9M
2024-05-30 12.61 12.75 12.58 12.74 0.5M
2024-05-29 12.43 12.52 12.36 12.48 0.7M
2024-05-28 12.63 12.70 12.53 12.57 0.9M
2024-05-24 12.40 12.58 12.34 12.57 1.0M
2024-05-23 12.59 12.59 12.28 12.32 1.2M
2024-05-22 12.71 12.74 12.60 12.61 0.4M
2024-05-21 12.84 12.88 12.68 12.74 1.7M
2024-05-20 13.06 13.07 12.87 12.87 0.7M
2024-05-17 13.02 13.08 12.94 13.03 0.9M
2024-05-16 12.88 13.04 12.87 12.98 0.6M
2024-05-15 13.08 13.10 12.88 12.96 0.8M
2024-05-14 12.94 12.99 12.86 12.95 0.8M
2024-05-13 12.90 12.93 12.75 12.77 0.7M
2024-05-10 12.88 12.97 12.73 12.78 1.3M
2024-05-09 12.87 12.98 12.84 12.87 0.8M
2024-05-08 12.91 12.97 12.84 12.88 1.1M
2024-05-07 13.25 13.36 12.95 13.00 1.1M
2024-05-06 13.21 13.27 13.08 13.15 0.9M
2024-05-03 13.08 13.28 12.95 13.09 1.3M
2024-05-02 12.88 12.93 12.73 12.88 1.3M
2024-05-01 12.69 12.95 12.69 12.73 1.4M
2024-04-30 12.59 12.85 12.43 12.63 2.1M
2024-04-29 12.54 12.68 12.52 12.59 1.2M
2024-04-26 12.45 12.60 12.39 12.53 0.7M
2024-04-25 12.38 12.48 12.29 12.36 0.8M
2024-04-24 12.54 12.60 12.39 12.47 1.1M
2024-04-23 12.26 12.60 12.23 12.56 0.7M
2024-04-22 12.19 12.35 12.16 12.31 1.2M
2024-04-19 11.89 12.17 11.87 12.13 1.0M
2024-04-18 11.89 11.99 11.79 11.90 1.0M
2024-04-17 11.77 11.88 11.70 11.78 0.6M
2024-04-16 11.84 11.84 11.63 11.65 0.7M
2024-04-15 11.97 12.05 11.69 11.88 1.0M
2024-04-12 12.05 12.14 11.95 11.99 0.6M
2024-04-11 12.05 12.15 11.88 12.11 1.0M
2024-04-10 12.32 12.45 11.81 11.95 2.3M
2024-04-09 12.50 12.70 12.42 12.70 0.9M
2024-04-08 12.41 12.52 12.30 12.43 0.7M
2024-04-05 12.36 12.47 12.27 12.35 0.9M
2024-04-04 12.53 12.61 12.38 12.41 1.0M
2024-04-03 12.42 12.53 12.30 12.45 1.6M
2024-04-02 13.09 13.21 12.87 12.95 2.1M
2024-04-01 13.26 13.29 13.10 13.21 1.3M
2024-03-28 13.20 13.31 13.17 13.24 1.5M
2024-03-27 12.98 13.17 12.98 13.16 1.0M
2024-03-26 13.06 13.08 12.85 12.88 0.8M
2024-03-25 13.00 13.12 12.98 13.02 0.8M
2024-03-22 13.10 13.16 12.94 12.95 0.7M
2024-03-21 12.95 13.19 12.90 13.06 1.2M
2024-03-20 12.67 12.99 12.62 12.88 0.6M
2024-03-19 12.68 12.77 12.49 12.67 0.9M
2024-03-18 12.77 12.87 12.68 12.68 1.2M
2024-03-15 12.55 12.85 12.55 12.77 4.0M
2024-03-14 12.91 12.98 12.58 12.65 1.2M
2024-03-13 12.93 13.06 12.92 12.99 1.6M
2024-03-12 12.88 12.96 12.76 12.94 1.1M
2024-03-11 12.77 13.00 12.77 12.89 1.0M
2024-03-08 12.95 13.14 12.76 12.81 1.2M
2024-03-07 12.91 13.02 12.74 12.81 0.9M
2024-03-06 12.84 12.86 12.69 12.83 0.9M
2024-03-05 12.65 12.80 12.62 12.74 0.7M
2024-03-04 12.79 12.84 12.67 12.72 1.0M
2024-03-01 12.67 12.78 12.58 12.76 0.8M
2024-02-29 12.69 12.80 12.60 12.67 0.9M
2024-02-28 12.66 12.66 12.46 12.52 1.7M
2024-02-27 12.75 12.78 12.53 12.72 1.3M
2024-02-26 12.81 12.93 12.65 12.65 0.9M
2024-02-23 12.86 13.01 12.77 12.85 0.6M
2024-02-22 12.69 12.93 12.68 12.89 0.8M
2024-02-21 12.75 12.83 12.67 12.77 0.6M
2024-02-20 12.70 12.81 12.60 12.75 0.8M
2024-02-16 12.75 13.00 12.65 12.84 1.0M
2024-02-15 12.66 12.99 12.66 12.91 1.4M
2024-02-14 12.47 12.56 12.35 12.53 0.8M
2024-02-13 12.36 12.51 12.23 12.33 1.3M
2024-02-12 12.49 12.87 12.46 12.83 0.9M
2024-02-09 12.26 12.47 12.22 12.46 0.7M
2024-02-08 12.22 12.36 12.08 12.29 0.8M
2024-02-07 12.63 12.63 12.12 12.17 1.1M
2024-02-06 12.20 12.56 12.18 12.55 1.5M
2024-02-05 12.39 12.45 12.11 12.32 1.6M
2024-02-02 12.61 12.71 12.49 12.57 1.5M
2024-02-01 12.52 12.86 12.27 12.86 1.9M
2024-01-31 12.73 12.82 12.45 12.46 1.8M
2024-01-30 13.34 13.40 12.76 12.77 3.9M
2024-01-29 13.60 13.68 13.50 13.65 1.7M
2024-01-26 13.64 13.72 13.56 13.56 0.7M
2024-01-25 13.57 13.65 13.46 13.58 0.8M
2024-01-24 13.45 13.60 13.37 13.38 0.7M
2024-01-23 13.34 13.40 13.22 13.39 0.9M
2024-01-22 13.55 13.62 13.30 13.33 1.3M
2024-01-19 13.48 13.53 13.30 13.50 1.4M
2024-01-18 13.23 13.44 13.17 13.44 1.2M
2024-01-17 13.15 13.38 13.08 13.18 1.4M
2024-01-16 13.44 13.50 13.21 13.35 1.2M
2024-01-12 13.60 13.88 13.52 13.59 1.3M
2024-01-11 13.44 13.64 13.32 13.57 1.9M
2024-01-10 14.16 14.19 13.98 14.04 2.1M
2024-01-09 14.03 14.21 13.97 14.16 1.5M
2024-01-08 13.83 14.18 13.77 14.17 1.0M
2024-01-05 13.56 13.87 13.53 13.81 1.0M
2024-01-04 13.69 13.77 13.59 13.60 1.7M
2024-01-03 13.76 13.76 13.42 13.64 1.7M
2024-01-02 13.90 13.94 13.76 13.90 1.6M