渣打银行

STAN
🏛️ 美国 →
19.46
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
2021-12-31 5.87 5.87 5.87 5.87 0.0M
2021-12-30 5.85 6.00 5.85 6.00 0.0M
2021-12-29 6.00 6.00 5.84 5.84 0.0M
2021-12-28 5.91 5.99 5.91 5.99 0.0M
2021-12-27 6.02 6.02 6.02 6.02 0.0M
2021-12-23 5.67 5.67 5.67 5.67 0.0M
2021-12-22 5.55 5.58 5.55 5.58 0.0M
2021-12-21 5.61 5.61 5.61 5.61 0.0M
2021-12-20 5.60 5.60 5.60 5.60 0.0M
2021-12-17 5.72 5.72 5.72 5.72 0.0M
2021-12-16 5.60 5.70 5.60 5.69 0.0M
2021-12-15 5.41 5.54 5.41 5.54 0.0M
2021-12-13 5.78 5.78 5.53 5.53 0.0M
2021-12-09 5.76 5.76 5.76 5.76 0.0M
2021-12-08 5.92 5.92 5.92 5.92 0.0M
2021-12-07 5.80 5.80 5.80 5.80 0.0M
2021-12-06 5.63 5.85 5.63 5.85 0.0M
2021-12-03 5.63 5.63 5.63 5.63 0.0M
2021-12-02 5.71 5.80 5.71 5.80 0.0M
2021-12-01 5.72 5.73 5.72 5.73 0.2M
2021-11-30 5.57 5.57 5.57 5.57 0.0M
2021-11-29 5.62 5.62 5.55 5.57 0.0M
2021-11-26 5.70 5.70 5.47 5.47 0.0M
2021-11-22 6.11 6.11 6.11 6.11 0.0M
2021-11-19 6.11 6.18 6.02 6.18 0.0M
2021-11-18 6.23 6.23 6.23 6.23 0.0M
2021-11-15 6.21 6.36 6.21 6.21 0.0M
2021-11-12 6.21 6.21 6.21 6.21 0.0M
2021-11-11 6.34 6.34 6.34 6.34 0.0M
2021-11-10 6.10 6.10 6.10 6.10 0.0M
2021-11-09 6.14 6.14 6.14 6.14 0.0M
2021-11-08 6.14 6.14 6.14 6.14 0.0M
2021-11-05 6.18 6.24 6.10 6.10 0.0M
2021-11-04 6.11 6.11 6.02 6.05 0.0M
2021-11-03 6.25 6.25 6.25 6.25 0.0M
2021-11-02 6.19 6.19 6.19 6.19 0.0M
2021-11-01 6.88 6.99 6.85 6.85 0.2M
2021-10-29 6.80 6.80 6.80 6.80 0.0M
2021-10-28 6.68 6.68 6.68 6.68 0.0M
2021-10-25 6.77 6.88 6.77 6.88 0.0M
2021-10-20 6.67 6.78 6.67 6.78 0.0M
2021-10-19 6.82 6.82 6.82 6.82 0.0M
2021-10-18 6.73 6.76 6.65 6.73 0.0M
2021-10-15 6.73 6.73 6.73 6.73 0.0M
2021-10-12 6.68 6.68 6.54 6.54 0.0M
2021-10-11 6.75 6.78 6.75 6.78 0.0M
2021-10-08 6.50 6.50 6.50 6.50 0.0M
2021-10-07 6.33 6.50 6.33 6.50 0.0M
2021-10-06 6.13 6.13 6.13 6.13 0.0M
2021-10-05 6.00 6.00 6.00 6.00 0.0M
2021-09-29 5.64 5.88 5.64 5.75 0.1M
2021-09-28 5.95 5.95 5.95 5.95 0.0M
2021-09-24 5.63 6.08 5.63 6.08 0.0M
2021-09-22 5.58 6.06 5.58 6.02 0.0M
2021-09-21 5.64 5.70 5.56 5.70 0.0M
2021-09-20 5.55 5.70 5.55 5.70 0.0M
2021-09-16 6.32 6.32 6.32 6.32 0.0M
2021-09-14 6.39 6.39 6.26 6.26 0.0M
2021-09-10 6.03 6.15 6.03 6.15 0.0M
2021-09-09 6.18 6.18 6.18 6.18 0.0M
2021-09-02 6.25 6.31 6.25 6.26 0.0M
2021-09-01 6.16 6.20 6.16 6.20 0.0M
2021-08-30 6.20 6.20 6.20 6.20 0.0M
2021-08-27 6.20 6.20 6.20 6.20 0.0M
2021-08-26 6.16 6.23 6.16 6.23 0.1M
2021-08-25 6.26 6.26 6.26 6.26 0.0M
2021-08-23 6.21 6.21 6.21 6.21 0.0M
2021-08-20 6.00 6.00 6.00 6.00 0.0M
2021-08-19 6.17 6.17 6.17 6.17 0.0M
2021-08-17 6.30 6.30 6.30 6.30 0.0M
2021-08-16 6.40 6.40 6.16 6.16 0.0M
2021-08-13 6.40 6.50 6.33 6.50 0.0M
2021-08-10 6.45 6.45 6.45 6.45 0.0M
2021-08-09 6.37 6.37 6.37 6.37 0.0M
2021-08-06 6.25 6.50 6.17 6.17 0.0M
2021-08-05 6.50 6.50 6.50 6.50 0.0M
2021-07-26 5.96 6.04 5.96 6.04 0.0M
2021-07-23 5.80 5.95 5.80 5.95 0.0M
2021-07-22 5.69 5.85 5.69 5.85 0.0M
2021-07-20 5.67 5.67 5.57 5.57 0.0M
2021-07-19 5.91 5.91 5.60 5.60 0.0M
2021-07-16 6.06 6.06 6.00 6.00 0.0M
2021-07-15 6.10 6.10 6.10 6.10 0.0M
2021-07-14 6.14 6.14 6.06 6.06 0.0M
2021-07-13 6.26 6.26 6.26 6.26 0.0M
2021-07-12 6.30 6.32 6.06 6.06 0.0M
2021-07-08 6.24 6.24 6.24 6.24 0.0M
2021-07-07 6.24 6.24 6.24 6.24 0.0M
2021-07-06 6.20 6.20 6.20 6.20 0.0M
2021-07-02 6.31 6.31 6.20 6.20 0.0M
2021-07-01 6.36 6.36 6.31 6.31 0.0M
2021-06-30 6.47 6.47 6.47 6.47 0.0M
2021-06-29 6.61 6.61 6.46 6.46 0.0M
2021-06-28 6.49 6.50 6.49 6.50 0.0M
2021-06-25 6.57 6.57 6.55 6.55 0.0M
2021-06-24 6.45 6.45 6.45 6.45 0.0M
2021-06-23 6.80 6.80 6.42 6.42 0.0M
2021-06-22 6.60 6.80 6.60 6.80 0.0M
2021-06-18 6.31 6.50 6.31 6.50 0.0M
2021-06-15 7.05 7.05 7.05 7.05 0.0M
2021-06-11 6.75 6.75 6.75 6.75 0.0M
2021-06-09 7.10 7.10 7.10 7.10 0.0M
2021-06-08 7.10 7.10 7.10 7.10 0.0M
2021-06-04 7.49 7.49 6.95 6.95 0.0M
2021-06-03 7.38 7.38 7.38 7.38 0.0M
2021-06-02 7.09 7.37 6.75 6.75 0.0M
2021-06-01 7.10 7.10 7.10 7.10 0.0M
2021-05-27 7.23 7.23 7.23 7.23 0.0M
2021-05-25 7.15 7.15 7.15 7.15 0.0M
2021-05-24 7.20 7.20 7.15 7.15 0.0M
2021-05-21 7.57 7.57 7.25 7.25 0.0M
2021-05-19 6.62 6.62 6.62 6.62 0.0M
2021-05-18 7.18 7.21 6.96 7.21 0.0M
2021-05-12 7.32 7.32 7.17 7.17 0.0M
2021-05-10 6.96 7.17 6.96 7.17 0.0M
2021-05-03 7.14 7.14 7.14 7.14 0.0M
2021-04-29 7.25 7.25 7.19 7.21 0.0M
2021-04-28 6.79 6.79 6.79 6.79 0.0M
2021-04-26 6.72 6.72 6.72 6.72 0.0M
2021-04-23 6.55 6.55 6.52 6.55 0.0M
2021-04-21 6.61 6.61 6.61 6.61 0.0M
2021-04-19 6.85 6.85 6.85 6.85 0.0M
2021-04-16 6.81 6.81 6.81 6.81 0.0M
2021-04-15 6.84 6.84 6.84 6.84 0.0M
2021-04-13 6.50 6.50 6.50 6.50 0.0M
2021-04-09 6.92 6.92 6.92 6.92 0.0M
2021-04-08 6.82 6.82 6.82 6.82 0.0M
2021-04-05 6.81 6.81 6.81 6.81 0.0M
2021-03-29 6.95 6.95 6.95 6.95 0.0M
2021-03-26 6.90 6.90 6.78 6.78 0.0M
2021-03-24 6.70 6.70 6.69 6.70 0.0M
2021-03-23 6.72 6.72 6.72 6.72 0.0M
2021-03-19 6.85 6.85 6.72 6.72 0.0M
2021-03-18 7.18 7.18 7.18 7.18 0.0M
2021-03-17 6.87 6.99 6.87 6.99 0.0M
2021-03-15 6.84 6.84 6.84 6.84 0.0M
2021-03-12 6.60 6.83 6.60 6.83 0.0M
2021-03-09 6.82 6.82 6.81 6.81 0.0M
2021-03-08 7.06 7.06 7.06 7.06 0.0M
2021-03-05 6.67 7.03 6.67 7.02 0.0M
2021-03-04 6.74 6.74 6.70 6.70 0.0M
2021-03-03 6.75 6.84 6.75 6.84 0.0M
2021-03-02 7.05 7.05 6.60 6.60 0.0M
2021-02-26 6.26 6.60 6.26 6.60 0.0M
2021-02-25 6.99 6.99 6.87 6.87 0.0M
2021-02-24 7.02 7.02 7.02 7.02 0.0M
2021-02-23 7.05 7.10 7.05 7.10 0.0M
2021-02-22 7.00 7.03 7.00 7.01 0.0M
2021-02-19 6.84 6.84 6.84 6.84 0.0M
2021-02-17 7.04 7.04 6.90 6.90 0.0M
2021-02-11 6.37 6.37 6.37 6.37 0.0M
2021-02-09 6.43 6.43 6.25 6.25 0.0M
2021-02-08 6.30 6.30 6.16 6.16 0.0M
2021-02-05 6.15 6.15 6.15 6.15 0.0M
2021-02-04 6.14 6.25 5.89 6.25 0.0M
2021-02-03 5.98 5.98 5.98 5.98 0.0M
2021-02-02 6.15 6.15 6.05 6.05 0.0M
2021-01-29 5.98 6.01 5.98 6.01 0.0M
2021-01-28 6.24 6.24 6.24 6.24 0.0M
2021-01-26 6.32 6.32 6.32 6.32 0.1M
2021-01-25 5.84 6.36 5.84 6.24 0.0M
2021-01-22 6.32 6.32 6.25 6.25 0.0M
2021-01-21 6.45 6.59 6.45 6.59 0.0M
2021-01-20 6.50 6.50 6.50 6.50 0.0M
2021-01-19 6.55 6.55 6.49 6.49 0.0M
2021-01-15 6.67 6.67 6.60 6.61 0.0M
2021-01-14 6.67 6.90 6.67 6.85 0.0M
2021-01-13 6.85 6.85 6.85 6.85 0.0M
2021-01-11 6.90 6.90 6.90 6.90 0.0M
2021-01-08 6.90 6.90 6.90 6.90 0.0M
2021-01-06 6.92 6.95 6.69 6.90 0.0M
2021-01-05 6.28 6.28 6.28 6.28 0.0M