渣打银行

STAN
🏛️ 美国 →
19.64
最后更新: 2025-09-26
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
2024-12-26 11.95 11.95 11.95 11.95 0.0M
2024-12-18 12.40 12.40 12.25 12.25 0.0M
2024-12-16 12.43 12.43 12.43 12.43 0.0M
2024-12-13 12.36 12.87 12.36 12.87 0.0M
2024-12-12 12.84 12.84 12.84 12.84 0.0M
2024-12-11 12.50 12.87 12.50 12.87 0.0M
2024-12-04 12.50 12.50 12.50 12.50 0.0M
2024-12-03 11.91 12.18 11.91 12.00 0.0M
2024-12-02 12.23 12.23 12.23 12.23 0.0M
2024-11-29 12.52 12.52 12.52 12.52 0.0M
2024-11-27 12.27 12.27 12.27 12.27 0.0M
2024-11-21 11.95 11.95 11.95 11.95 0.0M
2024-11-20 11.65 11.65 11.60 11.60 0.0M
2024-11-19 11.60 11.60 11.60 11.60 0.0M
2024-11-18 11.76 11.89 11.76 11.89 0.0M
2024-11-15 11.45 11.45 11.45 11.45 0.0M
2024-11-14 11.45 12.00 11.45 12.00 0.0M
2024-11-11 11.60 12.00 11.60 12.00 0.0M
2024-11-08 12.00 12.00 12.00 12.00 0.0M
2024-11-07 12.20 12.20 12.20 12.20 0.0M
2024-11-04 11.55 11.55 11.55 11.55 0.0M
2024-11-01 11.65 11.65 11.65 11.65 0.0M
2024-10-31 11.55 11.55 11.51 11.51 0.0M
2024-10-29 11.30 11.30 11.30 11.30 0.0M
2024-10-28 10.75 10.75 10.75 10.75 0.0M
2024-10-23 10.88 10.88 10.88 10.88 0.0M
2024-10-21 10.90 10.94 10.90 10.94 0.0M
2024-10-18 10.55 10.55 10.55 10.55 0.0M
2024-10-17 10.55 10.95 10.55 10.95 0.1M
2024-10-10 10.25 10.25 10.25 10.25 0.0M
2024-10-07 11.03 11.03 11.03 11.03 0.0M
2024-10-04 10.99 10.99 10.99 10.99 0.0M
2024-10-02 10.73 10.73 10.73 10.73 0.0M
2024-09-30 10.48 10.76 10.48 10.76 0.0M
2024-09-19 9.90 9.90 9.90 9.90 0.0M
2024-09-18 10.44 10.44 10.44 10.44 0.0M
2024-09-17 10.10 10.16 10.10 10.16 0.0M
2024-09-13 9.92 9.92 9.92 9.92 0.0M
2024-09-12 9.57 9.57 9.57 9.57 0.0M
2024-09-10 9.75 9.75 9.70 9.70 0.0M
2024-09-09 10.06 10.08 9.70 9.73 0.0M
2024-09-06 9.75 9.80 9.70 9.70 0.0M
2024-09-05 9.85 9.85 9.85 9.85 0.0M
2024-09-04 9.81 9.81 9.81 9.81 0.0M
2024-09-03 9.85 10.05 9.81 9.81 0.0M
2024-08-29 10.12 10.12 10.12 10.12 0.0M
2024-08-28 10.17 10.17 10.12 10.12 0.0M
2024-08-23 9.70 9.70 9.70 9.70 0.0M
2024-08-19 9.46 9.46 9.46 9.46 0.0M
2024-08-16 9.61 9.92 9.61 9.92 0.0M
2024-08-15 9.33 9.33 9.33 9.33 0.0M
2024-08-13 8.98 8.98 8.98 8.98 0.0M
2024-08-12 9.31 9.31 9.31 9.31 0.0M
2024-08-09 8.80 9.18 8.80 8.97 0.0M
2024-08-08 8.89 8.89 8.89 8.89 0.0M
2024-08-07 8.67 8.67 8.67 8.67 0.0M
2024-08-06 8.84 8.84 8.53 8.54 0.0M
2024-08-05 8.57 8.61 8.57 8.61 0.0M
2024-08-01 9.70 9.70 9.40 9.40 0.0M
2024-07-31 9.81 9.81 9.81 9.81 0.0M
2024-07-30 9.47 10.01 9.47 9.74 0.0M
2024-07-26 9.34 9.34 9.34 9.34 0.0M
2024-07-25 8.75 8.75 8.75 8.75 0.0M
2024-07-23 9.00 9.53 9.00 9.53 0.0M
2024-07-22 9.00 9.00 9.00 9.00 0.0M
2024-07-17 9.50 9.50 9.50 9.50 0.0M
2024-07-16 9.40 9.40 9.08 9.08 0.0M
2024-07-15 8.99 8.99 8.99 8.99 0.0M
2024-07-12 8.96 8.96 8.96 8.96 0.0M
2024-07-11 9.21 9.21 9.21 9.21 0.0M
2024-07-10 9.34 9.34 8.91 8.91 0.0M
2024-07-08 9.15 9.15 9.15 9.15 0.0M
2024-06-28 8.64 8.64 8.64 8.64 0.0M
2024-06-27 8.67 8.67 8.67 8.67 0.0M
2024-06-24 9.00 9.43 9.00 9.43 0.0M
2024-06-20 8.88 9.47 8.88 9.26 0.0M
2024-06-17 9.29 9.29 9.29 9.29 0.0M
2024-06-14 8.63 9.32 8.63 9.32 0.0M
2024-06-13 9.50 9.50 9.50 9.50 0.0M
2024-06-10 9.67 9.67 9.53 9.53 0.0M
2024-06-05 9.30 9.30 9.17 9.17 0.0M
2024-06-04 9.26 9.26 9.26 9.26 0.0M
2024-05-29 9.93 9.93 9.93 9.93 0.0M
2024-05-28 9.43 9.43 9.43 9.43 0.0M
2024-05-23 9.44 9.97 9.44 9.97 0.0M
2024-05-21 9.38 9.80 9.38 9.80 0.0M
2024-05-20 9.54 9.54 9.54 9.54 0.0M
2024-05-16 9.92 9.92 9.92 9.92 0.0M
2024-05-15 9.86 9.92 9.86 9.92 0.0M
2024-05-14 9.54 9.54 9.54 9.54 0.0M
2024-05-10 9.55 9.55 9.55 9.55 0.0M
2024-05-02 8.95 9.46 8.95 9.33 0.0M
2024-04-29 8.55 8.55 8.55 8.55 0.0M
2024-04-25 8.59 8.59 8.59 8.59 0.0M
2024-04-23 8.50 8.50 8.50 8.50 0.0M
2024-04-19 8.08 8.08 7.81 7.81 0.0M
2024-04-17 7.72 8.11 7.70 7.90 1.0M
2024-04-15 8.00 8.00 8.00 8.00 0.0M
2024-04-12 8.25 8.40 8.25 8.40 0.0M
2024-04-09 8.69 8.69 8.51 8.51 0.0M
2024-04-08 8.92 8.93 8.85 8.85 0.0M
2024-04-04 8.99 8.99 8.79 8.79 0.0M
2024-03-27 8.21 8.57 8.21 8.57 0.0M
2024-03-26 8.60 8.60 8.60 8.60 0.0M
2024-03-25 8.45 8.45 8.45 8.45 0.0M
2024-03-22 8.16 8.16 8.06 8.06 0.0M
2024-03-21 8.67 8.67 8.67 8.67 0.0M
2024-03-20 7.84 7.84 7.84 7.84 0.0M
2024-03-18 8.39 8.39 7.95 7.95 0.0M
2024-03-15 8.41 8.42 8.13 8.13 0.0M
2024-03-14 8.23 8.23 8.10 8.10 0.0M
2024-03-13 8.13 8.13 8.12 8.12 0.0M
2024-03-11 8.50 8.50 8.44 8.44 0.0M
2024-03-08 8.31 8.31 8.31 8.31 0.0M
2024-03-07 8.48 8.48 8.39 8.39 0.0M
2024-03-06 8.58 8.65 8.58 8.65 0.0M
2024-03-05 8.70 9.00 8.70 9.00 0.0M
2024-03-04 8.74 8.74 8.70 8.70 0.0M
2024-03-01 8.74 8.79 8.74 8.79 0.0M
2024-02-29 8.40 8.40 8.40 8.40 0.1M
2024-02-28 8.06 8.06 8.06 8.06 0.0M
2024-02-26 8.27 8.27 8.27 8.27 0.0M
2024-02-23 8.16 8.30 8.16 8.24 0.0M
2024-02-22 7.47 7.47 7.47 7.47 0.0M
2024-02-21 7.43 7.64 7.43 7.64 0.0M
2024-02-16 7.35 7.44 7.35 7.44 0.0M
2024-02-15 7.18 7.18 7.18 7.18 0.0M
2024-02-14 7.06 7.06 7.06 7.06 0.0M
2024-02-13 7.14 7.14 7.12 7.12 0.0M
2024-02-12 7.20 7.33 7.17 7.17 0.0M
2024-02-09 7.17 7.24 7.17 7.24 0.0M
2024-02-08 7.26 7.26 7.26 7.26 0.0M
2024-02-07 7.28 7.61 7.28 7.61 0.0M
2024-02-02 7.50 7.50 7.50 7.50 0.0M
2024-02-01 7.51 7.51 7.51 7.51 0.0M
2024-01-31 7.64 7.64 7.64 7.64 0.0M
2024-01-29 7.78 7.78 7.78 7.78 0.0M
2024-01-24 7.62 7.94 7.62 7.94 0.0M
2024-01-23 7.66 7.66 7.52 7.52 0.0M
2024-01-19 7.47 7.47 7.47 7.47 0.0M
2024-01-17 7.14 7.14 7.14 7.14 0.0M
2024-01-16 7.39 7.39 7.39 7.39 0.0M
2024-01-11 7.93 7.93 7.93 7.93 0.0M
2024-01-10 8.14 8.14 7.99 7.99 0.0M
2024-01-09 8.16 8.18 8.07 8.18 0.0M
2024-01-04 8.20 8.28 8.11 8.11 0.0M
2024-01-03 8.28 8.28 8.28 8.28 0.0M
2024-01-02 8.30 8.30 8.30 8.30 0.0M