阿卡迪亚

ACAD
🏛️ 美国 →
21.34
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
2023-12-29 31.70 31.80 31.15 31.31 1.3M
2023-12-28 31.66 31.92 31.26 31.39 1.1M
2023-12-27 31.12 31.93 30.75 31.77 1.3M
2023-12-26 31.75 31.75 31.10 31.13 0.9M
2023-12-22 30.10 32.59 30.07 31.40 2.3M
2023-12-21 29.56 29.92 28.97 29.52 1.2M
2023-12-20 30.08 30.31 29.00 29.05 1.7M
2023-12-19 30.20 30.47 29.08 30.13 2.7M
2023-12-18 28.50 29.37 28.15 29.02 1.9M
2023-12-15 28.30 29.45 27.94 28.58 4.7M
2023-12-14 27.24 28.80 27.22 28.06 2.9M
2023-12-13 21.50 28.94 21.41 28.47 14.2M
2023-12-12 21.31 21.39 20.76 21.17 2.2M
2023-12-11 21.17 21.26 20.88 21.09 1.5M
2023-12-08 21.73 21.73 20.87 20.98 1.4M
2023-12-07 21.51 21.84 21.20 21.79 2.9M
2023-12-06 22.48 22.56 21.20 21.38 1.4M
2023-12-05 22.69 22.70 22.18 22.29 1.1M
2023-12-04 22.52 23.06 22.42 22.85 1.1M
2023-12-01 22.35 22.76 22.07 22.60 1.2M
2023-11-30 22.40 22.49 22.03 22.28 1.4M
2023-11-29 22.40 22.50 22.03 22.13 0.9M
2023-11-28 22.16 22.29 21.87 22.29 0.9M
2023-11-27 22.19 22.28 21.59 22.12 0.9M
2023-11-24 22.02 22.30 21.86 22.29 0.5M
2023-11-22 22.27 22.45 21.86 21.99 1.2M
2023-11-21 22.76 22.91 22.37 22.45 0.9M
2023-11-20 22.64 22.94 22.54 22.92 0.9M
2023-11-17 22.29 22.86 22.15 22.84 1.2M
2023-11-16 22.46 22.63 21.82 22.07 1.0M
2023-11-15 23.17 23.39 22.57 22.57 1.0M
2023-11-14 23.14 23.26 22.85 23.20 1.7M
2023-11-13 22.07 22.46 21.80 22.42 1.2M
2023-11-10 22.18 22.39 21.58 22.20 1.4M
2023-11-09 23.27 23.32 21.83 22.01 1.6M
2023-11-08 23.54 23.83 22.86 23.19 1.3M
2023-11-07 23.99 24.05 23.34 23.50 1.7M
2023-11-06 25.10 25.57 23.57 23.98 2.3M
2023-11-03 24.00 24.73 22.78 24.07 2.8M
2023-11-02 22.91 23.02 22.48 22.99 1.6M
2023-11-01 22.67 23.00 22.36 22.92 1.6M
2023-10-31 22.05 23.01 21.94 22.57 1.2M
2023-10-30 21.97 22.43 21.90 22.23 0.8M
2023-10-27 22.57 22.69 21.65 21.76 1.2M
2023-10-26 22.56 22.99 21.94 22.50 1.6M
2023-10-25 22.76 22.88 22.37 22.59 0.9M
2023-10-24 22.76 23.05 22.47 22.98 1.0M
2023-10-23 22.08 22.82 22.08 22.28 1.7M
2023-10-20 23.06 23.29 21.97 22.16 2.4M
2023-10-19 23.36 23.37 22.88 22.93 1.3M
2023-10-18 23.35 23.54 22.99 23.21 1.4M
2023-10-17 24.08 24.60 23.39 23.40 1.4M
2023-10-16 23.09 23.81 22.86 23.78 1.3M
2023-10-13 22.64 23.14 22.07 23.14 1.4M
2023-10-12 23.25 23.27 22.38 22.64 1.8M
2023-10-11 23.43 23.71 23.31 23.38 1.2M
2023-10-10 23.12 23.80 22.86 23.42 2.4M
2023-10-09 21.48 21.92 21.32 21.74 1.0M
2023-10-06 21.11 21.84 21.03 21.68 1.1M
2023-10-05 21.62 22.02 21.48 21.96 1.1M
2023-10-04 20.61 21.65 20.60 21.52 1.6M
2023-10-03 21.34 21.41 20.66 20.78 1.3M
2023-10-02 20.69 21.52 20.31 21.47 2.4M
2023-09-29 21.64 21.64 20.54 20.84 3.0M
2023-09-28 25.00 25.18 21.16 21.53 7.0M
2023-09-27 23.68 26.31 23.19 25.58 4.8M
2023-09-26 23.38 23.76 23.20 23.63 3.0M
2023-09-25 23.43 23.60 23.08 23.29 1.8M
2023-09-22 23.56 23.74 22.97 23.56 1.7M
2023-09-21 23.70 23.95 23.27 23.40 1.6M
2023-09-20 24.44 24.95 23.76 23.79 1.4M
2023-09-19 24.62 24.67 24.05 24.44 1.8M
2023-09-18 24.71 25.09 24.18 24.42 2.0M
2023-09-15 25.88 25.89 24.67 24.72 1.9M
2023-09-14 25.97 26.58 25.60 25.85 1.3M
2023-09-13 26.08 26.38 25.64 25.89 1.3M
2023-09-12 27.13 27.13 25.91 26.14 1.4M
2023-09-11 26.45 27.18 26.22 27.13 1.2M
2023-09-08 26.29 26.68 26.23 26.45 0.7M
2023-09-07 26.91 26.92 26.29 26.34 0.8M
2023-09-06 27.57 27.65 26.97 27.11 0.8M
2023-09-05 27.65 27.82 27.14 27.57 0.8M
2023-09-01 27.17 27.86 27.17 27.79 0.9M
2023-08-31 26.99 27.38 26.86 27.02 1.1M
2023-08-30 27.17 27.50 26.90 26.99 1.1M
2023-08-29 27.87 27.87 26.77 27.09 1.6M
2023-08-28 28.56 28.66 27.80 27.87 1.0M
2023-08-25 28.52 28.83 28.17 28.60 0.8M
2023-08-24 28.74 28.81 28.26 28.40 0.9M
2023-08-23 29.14 29.35 28.59 28.64 0.9M
2023-08-22 30.30 30.33 29.06 29.09 1.0M
2023-08-21 29.33 30.49 28.75 30.32 2.0M
2023-08-18 28.60 29.50 28.49 29.33 1.2M
2023-08-17 29.23 29.26 28.66 28.90 1.8M
2023-08-16 29.06 29.99 28.92 29.25 2.2M
2023-08-15 28.07 28.74 27.76 28.72 1.3M
2023-08-14 27.29 28.31 26.57 28.01 1.4M
2023-08-11 26.60 27.54 26.56 27.37 1.0M
2023-08-10 26.63 26.77 26.28 26.65 1.2M
2023-08-09 26.72 26.72 26.11 26.59 1.0M
2023-08-08 26.83 27.15 26.45 26.72 1.3M
2023-08-07 27.17 27.17 26.52 26.80 1.7M
2023-08-04 27.20 27.48 26.95 27.19 1.9M
2023-08-03 27.98 28.29 27.04 27.20 3.7M
2023-08-02 28.75 29.53 28.71 29.20 1.7M
2023-08-01 29.25 29.36 28.66 28.94 1.9M
2023-07-31 29.23 29.74 28.91 29.24 1.8M
2023-07-28 28.75 29.25 27.90 29.04 3.5M
2023-07-27 29.48 29.48 28.82 29.02 1.0M
2023-07-26 29.59 29.61 29.02 29.16 1.0M
2023-07-25 29.94 30.26 29.50 29.60 1.1M
2023-07-24 30.88 30.93 29.93 30.02 1.6M
2023-07-21 31.59 31.60 30.63 30.80 2.8M
2023-07-20 31.96 32.29 31.03 31.26 2.4M
2023-07-19 33.06 33.13 31.46 31.91 2.2M
2023-07-18 33.61 33.99 32.90 32.99 2.4M
2023-07-17 32.74 33.74 31.90 33.47 3.6M
2023-07-14 30.07 32.89 28.73 32.18 9.3M
2023-07-13 25.92 26.09 25.69 25.80 2.2M
2023-07-12 25.00 26.06 24.93 25.86 1.4M
2023-07-11 24.79 25.06 24.46 24.86 1.0M
2023-07-10 24.27 24.77 24.03 24.77 1.2M
2023-07-07 24.32 24.92 24.31 24.40 1.3M
2023-07-06 24.04 24.32 23.98 24.23 0.8M
2023-07-05 23.97 24.31 23.67 24.16 1.0M
2023-07-03 23.84 24.15 23.68 24.00 1.6M
2023-06-30 24.16 24.24 23.91 23.95 1.0M
2023-06-29 24.16 24.85 23.97 24.00 1.0M
2023-06-28 24.35 24.55 24.00 24.17 1.1M
2023-06-27 23.94 24.40 23.84 24.22 1.4M
2023-06-26 24.45 24.65 23.81 23.86 1.1M
2023-06-23 23.80 24.58 23.77 24.51 1.8M
2023-06-22 23.96 24.46 23.80 24.04 0.7M
2023-06-21 23.83 24.12 23.36 24.09 0.6M
2023-06-20 23.86 24.04 23.52 23.84 1.7M
2023-06-16 24.69 24.69 23.98 24.07 1.3M
2023-06-15 24.15 24.58 24.07 24.39 1.1M
2023-06-14 25.20 25.20 24.07 24.14 1.8M
2023-06-13 24.64 25.09 24.64 25.03 1.0M
2023-06-12 24.88 25.04 24.36 24.61 1.6M
2023-06-09 25.02 25.23 24.64 24.72 0.7M
2023-06-08 24.36 25.55 24.36 25.09 1.6M
2023-06-07 24.08 24.80 23.75 24.63 0.9M
2023-06-06 24.02 24.23 23.87 23.99 1.1M
2023-06-05 24.36 24.41 23.91 23.97 0.9M
2023-06-02 24.10 24.61 24.01 24.61 1.1M
2023-06-01 23.11 23.94 22.35 23.90 1.1M
2023-05-31 23.85 24.78 23.40 23.50 1.8M
2023-05-30 24.78 24.98 23.66 23.79 1.3M
2023-05-26 24.39 24.80 24.35 24.78 1.2M
2023-05-25 26.00 26.04 24.05 24.45 2.2M
2023-05-24 25.42 25.67 25.03 25.65 2.2M
2023-05-23 24.77 25.73 24.64 25.54 1.8M
2023-05-22 24.32 24.85 24.00 24.80 1.5M
2023-05-19 23.52 24.32 23.48 24.31 1.8M
2023-05-18 22.50 23.23 22.39 23.20 1.5M
2023-05-17 21.99 22.78 21.99 22.68 1.3M
2023-05-16 21.79 22.04 21.59 21.88 2.1M
2023-05-15 21.55 22.15 21.47 22.12 0.8M
2023-05-12 21.35 21.53 21.14 21.47 0.9M
2023-05-11 21.63 21.71 21.18 21.34 1.3M
2023-05-10 21.71 21.91 21.34 21.65 1.8M
2023-05-09 21.59 21.70 20.42 21.43 1.8M
2023-05-08 22.07 22.12 21.40 21.55 2.0M
2023-05-05 21.66 22.04 21.25 21.93 1.1M
2023-05-04 21.06 21.69 20.63 21.55 1.1M
2023-05-03 21.46 21.85 21.08 21.20 1.6M
2023-05-02 21.62 21.90 21.27 21.38 1.3M
2023-05-01 21.18 21.86 21.16 21.75 1.2M
2023-04-28 20.51 21.49 20.41 21.33 1.4M
2023-04-27 20.39 20.62 20.14 20.50 0.9M
2023-04-26 20.05 20.43 19.90 20.31 1.0M
2023-04-25 20.13 20.30 19.93 20.11 0.9M
2023-04-24 20.08 20.19 19.90 20.14 0.7M
2023-04-21 19.92 20.12 19.71 20.09 1.0M
2023-04-20 19.99 20.41 19.66 19.97 1.1M
2023-04-19 19.64 20.17 19.53 20.02 1.3M
2023-04-18 19.49 19.82 19.05 19.72 1.8M
2023-04-17 18.13 19.46 18.08 19.37 2.2M
2023-04-14 18.48 18.48 17.75 17.99 1.5M
2023-04-13 18.46 18.88 18.33 18.52 1.5M
2023-04-12 18.31 18.55 18.14 18.34 1.2M
2023-04-11 17.78 18.22 17.78 18.09 1.7M
2023-04-10 18.14 18.17 17.71 17.80 1.0M
2023-04-06 18.16 18.47 18.12 18.35 1.3M
2023-04-05 18.44 18.70 18.24 18.28 0.9M
2023-04-04 19.03 19.14 18.20 18.48 2.3M
2023-04-03 18.68 19.07 18.66 18.93 0.7M
2023-03-31 18.89 19.10 18.65 18.82 1.5M
2023-03-30 19.10 19.10 18.40 18.70 1.5M
2023-03-29 18.51 18.99 18.39 18.98 1.1M
2023-03-28 18.53 18.71 18.26 18.43 0.8M
2023-03-27 18.42 18.72 18.16 18.60 1.0M
2023-03-24 18.21 18.31 17.93 18.24 1.4M
2023-03-23 18.72 18.85 18.11 18.32 1.2M
2023-03-22 19.39 19.39 18.48 18.50 1.5M
2023-03-21 19.90 20.03 19.33 19.45 1.4M
2023-03-20 19.99 20.25 19.76 19.76 1.4M
2023-03-17 20.43 20.43 19.72 19.80 4.8M
2023-03-16 19.80 20.83 19.47 20.62 1.8M
2023-03-15 20.09 20.21 19.40 19.85 2.1M
2023-03-14 20.07 20.78 19.75 20.38 3.4M
2023-03-13 20.07 20.15 18.73 19.41 6.5M
2023-03-10 20.81 20.81 19.97 20.37 2.4M
2023-03-09 20.86 21.02 20.21 20.51 1.6M
2023-03-08 20.46 20.82 20.12 20.77 1.4M
2023-03-07 20.69 20.82 20.32 20.36 1.5M
2023-03-06 20.42 20.69 19.96 20.63 1.8M
2023-03-03 20.51 20.54 19.97 20.34 2.0M
2023-03-02 20.82 20.91 20.05 20.29 2.0M
2023-03-01 20.79 21.29 20.50 20.92 2.3M
2023-02-28 19.85 21.87 19.35 20.69 3.6M
2023-02-27 19.14 19.45 19.03 19.40 1.8M
2023-02-24 18.78 19.02 18.77 18.92 1.2M
2023-02-23 18.97 19.21 18.60 19.10 1.0M
2023-02-22 18.65 18.98 18.63 18.96 1.2M
2023-02-21 19.06 19.16 18.60 18.62 1.6M
2023-02-17 18.78 19.39 18.52 19.37 1.4M
2023-02-16 18.85 18.90 18.65 18.71 1.6M
2023-02-15 18.99 19.30 18.64 18.97 1.2M
2023-02-14 19.16 19.45 18.92 19.10 0.9M
2023-02-13 18.96 19.38 18.81 19.18 0.6M
2023-02-10 19.10 19.20 18.91 18.97 0.7M
2023-02-09 19.97 20.00 19.03 19.13 1.3M
2023-02-08 19.94 20.13 19.72 19.72 1.6M
2023-02-07 19.82 20.18 19.74 20.11 1.3M
2023-02-06 19.75 20.03 19.73 19.85 1.1M
2023-02-03 19.54 20.11 19.53 19.83 1.2M
2023-02-02 19.00 19.93 18.95 19.91 1.4M
2023-02-01 18.97 19.15 18.76 18.93 1.2M
2023-01-31 18.64 19.06 18.64 19.03 1.0M
2023-01-30 18.55 18.73 18.42 18.53 1.2M
2023-01-27 18.57 18.77 18.39 18.57 0.9M
2023-01-26 18.79 18.96 18.40 18.66 1.4M
2023-01-25 18.85 19.18 18.40 18.69 0.9M
2023-01-24 19.01 19.54 18.88 19.00 0.9M
2023-01-23 19.38 19.74 18.96 19.09 2.5M
2023-01-20 18.67 19.38 18.53 19.35 2.0M
2023-01-19 17.85 18.50 17.85 18.48 1.0M
2023-01-18 18.12 18.49 17.89 17.97 1.3M
2023-01-17 18.28 18.33 17.76 18.05 1.0M
2023-01-13 18.15 18.77 18.15 18.40 1.6M
2023-01-12 17.03 18.39 16.82 18.34 1.5M
2023-01-11 17.22 17.22 16.74 17.02 0.9M
2023-01-10 16.86 17.45 16.78 17.30 0.9M
2023-01-09 17.13 17.22 16.70 16.86 1.4M
2023-01-06 17.37 17.57 17.04 17.30 1.3M
2023-01-05 17.00 17.27 16.76 17.22 0.9M
2023-01-04 16.40 17.12 16.40 17.10 1.3M
2023-01-03 16.55 16.70 15.77 16.32 1.0M