阿瑞斯资本公司

ARCC
🏛️ 美国 →
20.12
最后更新: 2025-10-01
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 20.08 20.09 19.99 20.03 3.6M
2023-12-28 20.09 20.17 20.01 20.08 4.0M
2023-12-27 19.95 20.05 19.82 20.05 3.7M
2023-12-26 19.76 20.02 19.75 19.94 4.5M
2023-12-22 19.64 19.81 19.64 19.76 2.9M
2023-12-21 19.63 19.64 19.50 19.62 3.2M
2023-12-20 19.70 19.78 19.55 19.55 3.4M
2023-12-19 19.75 19.80 19.68 19.72 3.3M
2023-12-18 19.65 19.85 19.55 19.75 4.7M
2023-12-15 19.72 19.75 19.52 19.58 4.7M
2023-12-14 19.85 19.97 19.61 19.74 9.1M
2023-12-13 20.12 20.21 19.99 20.21 10.0M
2023-12-12 20.10 20.21 20.07 20.12 5.1M
2023-12-11 20.17 20.20 20.00 20.06 4.6M
2023-12-08 19.90 20.12 19.89 20.08 6.9M
2023-12-07 19.76 19.95 19.72 19.94 3.5M
2023-12-06 19.80 19.87 19.71 19.71 3.0M
2023-12-05 19.88 19.89 19.71 19.78 3.9M
2023-12-04 19.93 19.95 19.85 19.86 3.7M
2023-12-01 19.83 19.94 19.77 19.92 3.6M
2023-11-30 19.82 19.84 19.75 19.82 3.1M
2023-11-29 19.83 19.86 19.75 19.77 2.3M
2023-11-28 19.84 19.87 19.70 19.75 3.3M
2023-11-27 19.90 19.94 19.81 19.85 2.5M
2023-11-24 19.88 19.92 19.79 19.89 1.3M
2023-11-22 19.80 19.85 19.75 19.84 2.3M
2023-11-21 19.74 19.80 19.70 19.74 2.5M
2023-11-20 19.72 19.80 19.66 19.73 2.8M
2023-11-17 19.70 19.73 19.63 19.65 2.0M
2023-11-16 19.70 19.76 19.61 19.63 2.4M
2023-11-15 19.74 19.76 19.59 19.69 3.7M
2023-11-14 19.70 19.76 19.62 19.75 4.2M
2023-11-13 19.61 19.67 19.51 19.60 2.3M
2023-11-10 19.50 19.61 19.46 19.61 2.3M
2023-11-09 19.63 19.74 19.41 19.46 3.0M
2023-11-08 19.51 19.57 19.46 19.53 2.0M
2023-11-07 19.62 19.62 19.43 19.51 1.5M
2023-11-06 19.68 19.70 19.42 19.54 2.7M
2023-11-03 19.75 19.76 19.61 19.66 3.2M
2023-11-02 19.25 19.60 19.24 19.59 3.2M
2023-11-01 18.99 19.21 18.97 19.19 2.3M
2023-10-31 19.03 19.15 18.86 18.96 2.9M
2023-10-30 18.76 18.99 18.73 18.99 3.7M
2023-10-27 18.99 18.99 18.59 18.66 3.0M
2023-10-26 18.90 19.02 18.86 18.89 2.3M
2023-10-25 19.00 19.12 18.80 18.90 2.8M
2023-10-24 19.10 19.34 18.88 18.99 4.1M
2023-10-23 18.68 18.90 18.55 18.81 5.1M
2023-10-20 18.99 19.02 18.61 18.79 3.2M
2023-10-19 19.24 19.26 18.87 18.92 3.6M
2023-10-18 19.48 19.49 19.21 19.24 1.9M
2023-10-17 19.33 19.53 19.33 19.50 2.5M
2023-10-16 19.15 19.50 19.13 19.48 2.9M
2023-10-13 19.11 19.18 19.01 19.03 1.7M
2023-10-12 19.38 19.39 19.02 19.06 3.8M
2023-10-11 19.26 19.39 19.18 19.31 1.8M
2023-10-10 19.19 19.36 19.18 19.23 2.0M
2023-10-09 18.92 19.24 18.90 19.19 1.8M
2023-10-06 18.79 19.08 18.79 18.96 1.8M
2023-10-05 18.73 18.89 18.73 18.89 2.4M
2023-10-04 18.79 18.87 18.68 18.75 3.1M
2023-10-03 19.10 19.15 18.72 18.78 4.3M
2023-10-02 19.50 19.52 19.10 19.17 3.7M
2023-09-29 19.73 19.79 19.46 19.47 3.7M
2023-09-28 19.45 19.65 19.43 19.64 2.6M
2023-09-27 19.30 19.59 19.30 19.43 3.5M
2023-09-26 19.50 19.51 19.22 19.22 2.7M
2023-09-25 19.19 19.60 19.19 19.53 3.6M
2023-09-22 19.12 19.31 19.12 19.22 2.5M
2023-09-21 19.26 19.30 19.07 19.08 2.1M
2023-09-20 19.40 19.45 19.30 19.31 2.3M
2023-09-19 19.33 19.43 19.31 19.35 1.9M
2023-09-18 19.28 19.35 19.20 19.33 2.3M
2023-09-15 19.24 19.32 19.24 19.27 3.5M
2023-09-14 19.32 19.37 19.24 19.30 3.4M
2023-09-13 19.68 19.80 19.63 19.75 2.7M
2023-09-12 19.71 19.73 19.62 19.62 2.4M
2023-09-11 19.62 19.67 19.54 19.61 2.8M
2023-09-08 19.48 19.60 19.43 19.57 2.3M
2023-09-07 19.27 19.46 19.21 19.41 1.7M
2023-09-06 19.35 19.35 19.18 19.20 3.0M
2023-09-05 19.55 19.57 19.36 19.37 2.6M
2023-09-01 19.60 19.62 19.48 19.50 1.9M
2023-08-31 19.50 19.55 19.47 19.49 1.7M
2023-08-30 19.45 19.56 19.43 19.45 2.0M
2023-08-29 19.43 19.46 19.33 19.41 1.7M
2023-08-28 19.29 19.40 19.29 19.36 2.0M
2023-08-25 19.21 19.34 19.17 19.24 2.3M
2023-08-24 19.23 19.37 19.16 19.21 1.7M
2023-08-23 19.07 19.22 19.07 19.18 2.5M
2023-08-22 19.30 19.32 19.06 19.07 2.5M
2023-08-21 19.29 19.32 19.15 19.29 1.8M
2023-08-18 19.10 19.33 19.07 19.28 2.4M
2023-08-17 19.36 19.38 19.10 19.16 2.2M
2023-08-16 19.30 19.41 19.27 19.31 2.1M
2023-08-15 19.49 19.52 19.32 19.35 2.4M
2023-08-14 19.55 19.59 19.47 19.54 1.8M
2023-08-11 19.56 19.62 19.51 19.54 1.9M
2023-08-10 19.61 19.63 19.50 19.56 2.1M
2023-08-09 19.65 19.65 19.45 19.56 2.7M
2023-08-08 19.53 19.64 19.42 19.64 1.9M
2023-08-07 19.65 19.66 19.53 19.62 1.9M
2023-08-04 19.52 19.70 19.52 19.55 3.8M
2023-08-03 19.38 19.57 19.28 19.51 2.4M
2023-08-02 19.49 19.58 19.37 19.38 4.0M
2023-08-01 19.51 19.62 19.37 19.53 3.1M
2023-07-31 19.68 19.75 19.42 19.60 10.5M
2023-07-28 19.70 19.74 19.46 19.55 7.9M
2023-07-27 19.85 19.88 19.69 19.75 4.6M
2023-07-26 19.53 19.98 19.49 19.81 8.4M
2023-07-25 19.70 20.05 19.41 19.41 5.7M
2023-07-24 19.52 19.70 19.51 19.62 2.1M
2023-07-21 19.54 19.58 19.37 19.52 2.0M
2023-07-20 19.62 19.63 19.41 19.47 2.4M
2023-07-19 19.64 19.77 19.61 19.62 2.4M
2023-07-18 19.37 19.72 19.37 19.62 3.7M
2023-07-17 19.11 19.39 19.08 19.33 1.8M
2023-07-14 19.35 19.35 19.05 19.19 1.9M
2023-07-13 19.33 19.39 19.24 19.32 2.8M
2023-07-12 19.23 19.31 19.19 19.27 2.5M
2023-07-11 19.10 19.17 19.08 19.12 2.3M
2023-07-10 19.12 19.21 18.97 19.06 2.4M
2023-07-07 18.90 19.15 18.90 19.08 2.7M
2023-07-06 18.80 18.99 18.63 18.97 2.8M
2023-07-05 18.87 18.91 18.84 18.86 2.0M
2023-07-03 18.78 19.05 18.75 18.89 1.9M
2023-06-30 18.97 19.07 18.78 18.79 3.6M
2023-06-29 18.66 18.82 18.63 18.80 1.9M
2023-06-28 18.32 18.63 18.28 18.62 2.3M
2023-06-27 18.31 18.42 18.22 18.28 2.0M
2023-06-26 18.06 18.36 18.02 18.27 2.5M
2023-06-23 18.17 18.20 18.01 18.02 2.4M
2023-06-22 18.54 18.55 18.16 18.17 3.8M
2023-06-21 18.51 18.64 18.46 18.59 2.9M
2023-06-20 18.60 18.68 18.51 18.54 1.9M
2023-06-16 18.78 18.82 18.57 18.68 9.0M
2023-06-15 18.53 18.68 18.49 18.65 2.8M
2023-06-14 18.61 18.65 18.46 18.54 3.7M
2023-06-13 19.12 19.15 19.00 19.05 6.8M
2023-06-12 19.15 19.19 18.93 19.05 3.7M
2023-06-09 19.10 19.18 18.97 19.11 3.2M
2023-06-08 19.03 19.19 18.96 19.08 8.0M
2023-06-07 19.11 19.20 19.02 19.03 5.8M
2023-06-06 19.08 19.21 18.96 19.07 3.7M
2023-06-05 19.07 19.15 18.99 19.08 2.8M
2023-06-02 19.16 19.20 19.02 19.09 5.0M
2023-06-01 18.75 19.02 18.75 19.02 2.4M
2023-05-31 18.86 18.88 18.72 18.74 1.8M
2023-05-30 18.87 18.92 18.77 18.88 1.5M
2023-05-26 18.68 18.85 18.63 18.82 1.4M
2023-05-25 18.70 18.83 18.59 18.67 2.4M
2023-05-24 18.64 18.81 18.40 18.75 2.8M
2023-05-23 18.76 18.92 18.70 18.74 2.2M
2023-05-22 18.82 18.88 18.70 18.77 1.9M
2023-05-19 18.62 18.87 18.60 18.72 2.8M
2023-05-18 18.40 18.60 18.34 18.58 2.3M
2023-05-17 18.28 18.44 18.16 18.40 1.9M
2023-05-16 18.37 18.42 18.09 18.11 2.3M
2023-05-15 18.33 18.43 18.31 18.39 1.7M
2023-05-12 18.25 18.33 18.19 18.25 1.9M
2023-05-11 18.27 18.27 18.07 18.23 1.7M
2023-05-10 18.39 18.45 18.22 18.31 1.7M
2023-05-09 18.35 18.39 18.13 18.23 1.7M
2023-05-08 18.31 18.47 18.22 18.42 2.1M
2023-05-05 17.90 18.24 17.88 18.21 2.4M
2023-05-04 18.01 18.02 17.53 17.65 3.9M
2023-05-03 18.10 18.29 18.04 18.09 2.0M
2023-05-02 18.20 18.25 17.73 18.04 2.8M
2023-05-01 18.49 18.49 18.18 18.26 1.9M
2023-04-28 18.28 18.51 18.21 18.48 1.7M
2023-04-27 17.89 18.33 17.83 18.32 2.3M
2023-04-26 18.10 18.10 17.75 17.81 3.1M
2023-04-25 18.27 18.63 18.05 18.12 3.2M
2023-04-24 18.17 18.46 18.12 18.46 3.2M
2023-04-21 18.12 18.22 18.02 18.20 1.8M
2023-04-20 18.30 18.33 18.06 18.13 2.7M
2023-04-19 18.21 18.50 18.15 18.40 2.6M
2023-04-18 18.29 18.38 17.97 18.26 4.4M
2023-04-17 18.20 18.43 18.18 18.42 2.3M
2023-04-14 18.73 18.87 18.19 18.25 7.1M
2023-04-13 18.42 18.63 18.37 18.62 2.1M
2023-04-12 18.29 18.50 18.29 18.36 2.8M
2023-04-11 18.07 18.24 18.01 18.22 2.1M
2023-04-10 18.00 18.14 17.67 17.94 3.0M
2023-04-06 17.96 18.05 17.92 18.04 1.7M
2023-04-05 18.00 18.15 17.85 17.91 2.6M
2023-04-04 18.31 18.35 17.98 18.12 2.7M
2023-04-03 18.27 18.50 18.12 18.30 4.7M
2023-03-31 18.35 18.47 18.20 18.28 4.2M
2023-03-30 18.00 18.18 17.96 18.17 3.3M
2023-03-29 17.90 17.95 17.71 17.86 2.8M
2023-03-28 17.83 17.85 17.69 17.75 2.3M
2023-03-27 17.62 17.91 17.60 17.83 3.4M
2023-03-24 17.13 17.55 16.95 17.54 3.8M
2023-03-23 17.35 17.56 17.14 17.19 3.2M
2023-03-22 17.73 17.75 17.30 17.31 4.0M
2023-03-21 17.74 17.85 17.66 17.70 4.3M
2023-03-20 17.63 17.83 17.37 17.39 4.0M
2023-03-17 17.65 17.76 17.31 17.43 5.3M
2023-03-16 17.30 17.85 17.20 17.79 3.9M
2023-03-15 17.56 17.79 17.27 17.39 7.6M
2023-03-14 18.02 18.06 17.63 17.84 4.9M
2023-03-13 17.45 18.09 17.22 17.79 7.4M
2023-03-10 18.42 18.48 17.43 17.67 9.8M
2023-03-09 19.20 19.25 18.44 18.45 5.2M
2023-03-08 19.20 19.29 19.13 19.22 2.5M
2023-03-07 19.45 19.46 19.06 19.19 3.9M
2023-03-06 19.67 19.69 19.33 19.41 6.9M
2023-03-03 19.50 19.53 19.42 19.45 2.3M
2023-03-02 19.32 19.46 19.24 19.44 2.1M
2023-03-01 19.38 19.43 19.28 19.35 1.9M
2023-02-28 19.45 19.54 19.35 19.36 2.5M
2023-02-27 19.50 19.68 19.43 19.45 2.4M
2023-02-24 19.30 19.41 19.26 19.32 3.0M
2023-02-23 19.41 19.56 19.30 19.42 2.6M
2023-02-22 19.32 19.48 19.28 19.41 2.1M
2023-02-21 19.60 19.64 19.24 19.32 3.6M
2023-02-17 19.76 19.77 19.53 19.68 2.7M
2023-02-16 19.59 19.84 19.54 19.76 2.0M
2023-02-15 19.61 19.71 19.53 19.69 2.6M
2023-02-14 19.74 19.74 19.45 19.61 7.0M
2023-02-13 19.78 19.83 19.58 19.71 8.8M
2023-02-10 19.81 19.88 19.66 19.74 2.2M
2023-02-09 20.05 20.10 19.68 19.82 2.5M
2023-02-08 19.94 20.09 19.90 19.95 2.2M
2023-02-07 19.81 20.17 19.75 20.04 3.7M
2023-02-06 19.60 19.68 19.39 19.60 2.8M
2023-02-03 19.68 19.85 19.61 19.69 1.8M
2023-02-02 19.77 19.93 19.68 19.78 1.9M
2023-02-01 19.31 19.84 19.31 19.68 2.0M
2023-01-31 19.34 19.43 19.23 19.37 1.5M
2023-01-30 19.56 19.67 19.24 19.24 2.0M
2023-01-27 19.65 19.76 19.52 19.64 2.1M
2023-01-26 19.47 19.64 19.39 19.62 2.4M
2023-01-25 19.41 19.43 19.13 19.37 2.7M
2023-01-24 19.41 19.53 19.33 19.46 2.3M
2023-01-23 19.06 19.47 19.00 19.47 4.0M
2023-01-20 18.87 19.03 18.75 19.03 2.3M
2023-01-19 18.79 18.91 18.66 18.79 2.5M
2023-01-18 18.99 19.18 18.89 18.89 3.9M
2023-01-17 18.97 19.11 18.76 18.89 3.9M
2023-01-13 18.85 19.01 18.71 18.90 11.3M
2023-01-12 19.40 19.62 19.19 19.61 2.9M
2023-01-11 18.87 19.34 18.87 19.32 3.3M
2023-01-10 18.53 18.83 18.53 18.79 2.5M
2023-01-09 18.53 18.62 18.46 18.59 2.5M
2023-01-06 18.65 18.77 18.42 18.50 3.9M
2023-01-05 18.79 18.86 18.57 18.60 1.6M
2023-01-04 18.59 18.90 18.58 18.86 2.5M
2023-01-03 18.67 18.74 18.40 18.57 2.0M