加拿大地产公寓房地产投资信托基金

CAR_u
🏛️ 美国 →
28.94
最后更新: 2025-09-29
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 29.62 29.62 29.62 29.62 0.0M
2024-12-30 28.94 29.56 28.94 29.56 0.0M
2024-12-27 29.51 29.51 29.38 29.38 0.0M
2024-12-24 29.58 29.58 29.58 29.58 0.0M
2024-12-23 29.10 29.38 29.01 29.33 0.0M
2024-12-20 29.61 29.87 29.61 29.65 0.0M
2024-12-19 29.05 29.61 29.03 29.31 0.1M
2024-12-18 30.59 30.59 29.35 29.35 0.0M
2024-12-17 30.43 31.21 30.43 30.80 0.0M
2024-12-16 30.56 31.00 30.56 30.69 0.0M
2024-12-13 30.91 30.91 30.91 30.91 0.0M
2024-12-12 31.11 31.31 31.11 31.27 0.1M
2024-12-11 31.15 31.23 31.15 31.23 0.0M
2024-12-10 31.15 31.22 31.15 31.22 0.0M
2024-12-09 31.64 31.64 31.07 31.10 0.0M
2024-12-06 31.98 31.98 31.98 31.98 0.0M
2024-12-05 32.13 32.13 32.13 32.13 0.0M
2024-12-04 32.88 32.88 32.83 32.83 0.1M
2024-12-03 32.69 32.81 32.69 32.81 0.1M
2024-12-02 30.82 32.95 30.82 32.85 0.0M
2024-11-29 32.59 32.63 32.59 32.63 0.0M
2024-11-27 32.32 32.40 32.20 32.20 0.0M
2024-11-26 32.11 32.11 31.30 31.30 0.0M
2024-11-25 32.75 32.86 32.50 32.50 0.1M
2024-11-22 32.36 32.36 32.25 32.36 0.0M
2024-11-21 32.20 32.20 32.20 32.20 0.0M
2024-11-20 31.83 32.23 31.83 32.23 0.1M
2024-11-19 31.72 32.13 31.72 32.11 0.0M
2024-11-18 31.07 32.15 31.07 32.09 0.0M
2024-11-15 31.87 31.88 31.76 31.77 0.0M
2024-11-14 32.18 32.34 32.16 32.34 0.0M
2024-11-13 32.28 32.28 31.97 32.04 0.0M
2024-11-12 32.36 32.61 32.18 32.18 0.0M
2024-11-11 29.05 33.19 29.05 32.23 0.0M
2024-11-08 32.47 32.47 32.25 32.35 0.0M
2024-11-07 32.90 33.00 32.81 33.00 0.0M
2024-11-06 32.54 32.62 32.28 32.62 0.0M
2024-11-05 33.19 33.19 33.19 33.19 0.0M
2024-11-04 33.48 33.48 33.27 33.28 0.0M
2024-11-01 32.62 32.62 32.61 32.61 0.0M
2024-10-31 33.68 33.70 33.39 33.39 0.1M
2024-10-30 34.00 34.08 33.92 33.92 0.0M
2024-10-28 35.13 35.23 34.84 34.84 0.0M
2024-10-25 35.09 35.09 34.77 34.97 0.0M
2024-10-24 35.94 35.94 35.93 35.93 0.0M
2024-10-23 36.00 36.00 36.00 36.00 0.0M
2024-10-22 36.05 36.05 36.05 36.05 0.0M
2024-10-21 35.71 35.71 35.71 35.71 0.1M
2024-10-18 36.92 36.92 36.92 36.92 0.1M
2024-10-17 36.96 36.99 36.81 36.92 0.1M
2024-10-16 37.52 37.52 37.44 37.44 0.1M
2024-10-15 37.50 37.50 36.78 37.19 0.0M
2024-10-14 35.00 37.70 32.92 37.70 0.0M
2024-10-11 36.72 36.98 36.72 36.85 0.0M
2024-10-10 35.08 36.71 35.08 36.55 0.1M
2024-10-09 37.60 37.60 37.19 37.19 0.0M
2024-10-08 37.67 37.67 37.55 37.55 0.0M
2024-10-07 37.69 37.74 37.69 37.74 0.0M
2024-10-04 38.23 38.38 38.23 38.38 0.1M
2024-10-03 38.42 38.60 38.42 38.60 0.1M
2024-10-01 40.15 40.15 39.88 40.11 0.0M
2024-09-30 39.76 40.54 39.76 40.44 0.0M
2024-09-27 40.31 40.31 40.31 40.31 0.0M
2024-09-26 40.57 40.57 40.39 40.39 0.0M
2024-09-25 40.79 41.25 40.79 40.99 0.0M
2024-09-24 41.36 41.54 41.36 41.54 0.0M
2024-09-23 41.18 41.30 41.16 41.20 0.1M
2024-09-20 40.47 40.74 40.47 40.74 0.1M
2024-09-19 40.76 40.76 40.46 40.46 0.0M
2024-09-17 40.90 40.96 40.66 40.73 0.0M
2024-09-16 41.20 41.55 41.20 41.51 0.1M
2024-09-13 40.95 41.55 40.95 41.55 0.1M
2024-09-12 39.99 40.15 39.99 40.15 0.0M
2024-09-11 38.98 39.61 38.98 39.61 0.0M
2024-09-10 39.23 39.23 39.04 39.04 0.0M
2024-09-09 39.32 39.45 39.23 39.26 0.0M
2024-09-06 38.70 39.29 38.70 38.90 0.0M
2024-09-04 38.70 38.70 38.70 38.70 0.0M
2024-09-03 36.47 38.60 36.47 38.60 0.1M
2024-08-30 38.96 38.96 38.96 38.96 0.1M
2024-08-28 38.92 39.12 38.65 38.74 0.2M
2024-08-27 38.92 38.94 38.90 38.90 0.0M
2024-08-26 38.60 38.60 38.60 38.60 0.0M
2024-08-23 37.88 38.39 37.88 38.39 0.0M
2024-08-22 35.98 37.52 35.98 37.52 0.0M
2024-08-21 37.68 37.75 37.68 37.75 0.0M
2024-08-20 36.70 37.01 36.70 37.01 0.0M
2024-08-19 36.84 36.84 36.64 36.64 0.0M
2024-08-16 36.07 36.25 36.07 36.25 0.0M
2024-08-15 36.28 36.28 36.02 36.21 0.0M
2024-08-13 35.84 36.21 35.84 36.21 0.0M
2024-08-12 35.66 35.66 35.40 35.40 0.0M
2024-08-09 35.84 35.84 35.84 35.84 0.2M
2024-08-08 35.19 35.19 35.19 35.19 0.0M
2024-08-07 35.01 35.01 34.83 34.83 0.0M
2024-08-06 34.00 34.98 34.00 34.98 0.0M
2024-08-05 28.12 34.25 28.12 34.25 0.0M
2024-08-01 34.84 34.84 34.84 34.84 0.0M
2024-07-31 34.78 34.93 34.78 34.93 0.2M
2024-07-30 35.23 35.51 35.07 35.51 0.0M
2024-07-29 35.04 35.30 35.04 35.30 0.0M
2024-07-26 35.41 35.41 35.38 35.38 0.0M
2024-07-24 35.63 36.20 35.36 35.36 0.0M
2024-07-22 35.59 36.01 35.43 36.01 0.0M
2024-07-19 34.85 34.85 34.85 34.85 0.0M
2024-07-18 35.09 35.10 34.91 34.91 0.0M
2024-07-17 35.24 35.24 35.24 35.24 0.0M
2024-07-16 34.70 34.76 34.53 34.64 0.0M
2024-07-15 34.69 34.75 34.68 34.75 0.0M
2024-07-12 33.00 35.01 33.00 35.01 0.0M
2024-07-11 34.78 34.80 34.73 34.73 0.0M
2024-07-10 34.15 34.15 34.15 34.15 0.0M
2024-07-08 33.27 33.80 33.27 33.80 0.1M
2024-07-03 32.91 32.91 32.89 32.89 0.0M
2024-06-28 30.40 32.44 30.40 32.43 0.0M
2024-06-27 32.06 32.56 32.06 32.50 0.0M
2024-06-26 31.79 31.85 31.71 31.71 0.0M
2024-06-25 32.41 32.41 32.41 32.41 0.0M
2024-06-24 31.57 32.19 31.57 32.19 0.0M
2024-06-21 31.60 31.60 31.44 31.54 0.0M
2024-06-20 31.55 31.66 31.00 31.56 0.0M
2024-06-18 31.74 31.84 31.62 31.62 0.0M
2024-06-17 31.27 31.27 31.27 31.27 0.0M
2024-06-14 31.61 31.78 31.58 31.73 0.0M
2024-06-13 31.51 31.81 31.51 31.81 0.0M
2024-06-12 31.79 31.79 31.79 31.79 0.0M
2024-06-11 30.18 31.66 30.18 31.66 0.0M
2024-06-10 31.95 32.32 31.73 32.32 0.0M
2024-06-07 32.37 32.37 32.37 32.37 0.0M
2024-06-06 33.29 33.29 33.29 33.29 0.0M
2024-06-03 32.57 33.01 32.57 33.01 0.0M
2024-05-31 32.28 32.28 32.28 32.28 0.0M
2024-05-30 32.02 32.04 32.02 32.02 0.0M
2024-05-29 31.82 31.82 31.30 31.43 0.0M
2024-05-28 32.00 32.19 32.00 32.00 0.0M
2024-05-24 32.74 32.74 32.74 32.74 0.0M
2024-05-22 32.92 32.95 32.53 32.53 0.0M
2024-05-21 33.33 33.33 33.33 33.33 0.0M
2024-05-20 33.41 33.41 33.41 33.41 0.0M
2024-05-17 33.44 33.44 33.41 33.41 0.0M
2024-05-16 33.60 33.61 33.39 33.43 0.0M
2024-05-14 33.78 33.78 33.78 33.78 0.0M
2024-05-10 33.66 33.66 33.64 33.64 0.0M
2024-05-09 33.80 33.84 33.80 33.84 0.0M
2024-05-08 32.72 32.72 32.72 32.72 0.0M
2024-05-07 33.03 33.13 32.76 32.76 0.0M
2024-05-06 30.81 32.88 30.81 32.88 0.0M
2024-05-03 32.37 32.37 32.11 32.11 0.0M
2024-05-02 31.39 31.83 31.39 31.79 0.0M
2024-05-01 31.05 31.42 31.05 31.31 0.0M
2024-04-30 31.25 31.25 31.25 31.25 0.0M
2024-04-29 31.70 31.70 31.70 31.70 0.0M
2024-04-26 31.66 31.66 31.66 31.66 0.0M
2024-04-25 31.03 31.37 31.02 31.37 0.0M
2024-04-24 29.67 29.67 29.67 29.67 0.0M
2024-04-23 31.48 31.48 31.47 31.47 0.0M
2024-04-22 31.64 31.94 31.62 31.94 0.0M
2024-04-19 30.82 31.00 30.47 31.00 0.0M
2024-04-18 30.73 30.84 30.73 30.84 0.0M
2024-04-17 29.66 31.11 29.66 30.91 0.0M
2024-04-16 30.93 31.11 30.92 31.11 0.0M
2024-04-12 31.72 31.72 31.72 31.72 0.0M
2024-04-11 32.00 32.00 31.70 31.96 0.0M
2024-04-10 32.84 32.84 32.60 32.60 0.0M
2024-04-09 33.17 33.17 32.85 33.11 0.0M
2024-04-08 32.85 32.85 32.47 32.71 0.0M
2024-04-05 32.76 32.76 32.51 32.51 0.0M
2024-04-04 32.58 32.58 32.51 32.51 0.0M
2024-04-03 32.88 32.93 32.82 32.87 0.0M
2024-04-02 33.33 33.33 33.22 33.22 0.0M
2024-03-28 34.48 34.53 34.40 34.42 0.0M
2024-03-27 34.40 34.40 34.13 34.13 0.0M
2024-03-25 34.79 34.79 34.31 34.31 0.0M
2024-03-21 36.00 36.00 35.60 35.61 0.0M
2024-03-20 35.54 35.90 35.54 35.90 0.0M
2024-03-19 36.00 36.00 35.74 35.74 0.0M
2024-03-18 35.66 35.85 35.66 35.85 0.0M
2024-03-15 35.61 35.61 35.61 35.61 0.0M
2024-03-14 34.80 34.80 34.80 34.80 0.0M
2024-03-13 35.69 35.69 35.69 35.69 0.0M
2024-03-12 36.33 36.33 36.33 36.33 0.0M
2024-03-11 36.52 36.52 36.52 36.52 0.0M
2024-03-08 34.79 36.85 34.79 36.78 0.0M
2024-03-07 36.24 36.24 36.24 36.24 0.0M
2024-03-06 35.75 35.75 35.51 35.51 0.0M
2024-03-05 35.69 35.69 35.69 35.69 0.0M
2024-03-04 35.57 35.57 35.37 35.57 0.0M
2024-03-01 35.33 35.39 35.33 35.39 0.0M
2024-02-29 35.48 35.48 35.21 35.21 0.0M
2024-02-27 36.06 36.07 36.06 36.07 0.0M
2024-02-26 36.80 36.80 36.20 36.20 0.2M
2024-02-23 37.50 37.50 37.50 37.50 0.0M
2024-02-22 37.36 37.36 37.36 37.36 0.0M
2024-02-20 36.87 36.87 36.87 36.87 0.0M
2024-02-16 37.26 37.26 37.26 37.26 0.0M
2024-02-15 37.46 37.46 37.46 37.46 0.1M
2024-02-14 36.08 36.47 36.08 36.47 0.1M
2024-02-13 36.80 36.80 35.61 35.72 0.0M
2024-02-12 37.01 37.07 36.93 36.93 0.0M
2024-02-09 36.80 36.80 36.80 36.80 0.0M
2024-02-07 35.60 35.78 35.60 35.78 0.0M
2024-02-06 34.44 35.34 34.44 35.34 0.0M
2024-02-05 34.65 34.65 34.65 34.65 0.0M
2024-02-02 35.13 35.17 35.01 35.01 0.0M
2024-01-31 35.12 35.12 35.12 35.12 0.0M
2024-01-30 34.93 34.93 34.87 34.87 0.0M
2024-01-29 35.03 35.20 35.03 35.20 0.1M
2024-01-26 34.88 34.88 34.88 34.88 0.0M
2024-01-25 33.13 33.13 33.13 33.13 0.0M
2024-01-24 36.00 36.00 35.85 35.85 0.0M
2024-01-23 35.60 35.60 35.60 35.60 0.0M
2024-01-19 34.92 34.92 34.92 34.92 0.0M
2024-01-18 34.11 34.11 34.11 34.11 0.0M
2024-01-16 35.71 35.97 35.57 35.57 0.0M
2024-01-12 35.92 35.92 35.58 35.90 0.0M
2024-01-11 34.84 34.84 34.65 34.65 0.1M
2024-01-10 35.40 35.55 35.30 35.30 0.0M
2024-01-09 35.95 35.95 35.73 35.73 0.0M
2024-01-08 35.62 36.29 35.62 36.25 0.0M
2024-01-05 35.67 35.67 35.67 35.67 0.0M
2024-01-04 35.70 35.77 35.70 35.77 0.0M
2024-01-03 35.74 35.74 35.68 35.70 0.0M
2024-01-02 36.23 36.23 36.23 36.23 0.0M