永旺集团ADR

AONNY
🏛️ 美国 →
12.17
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
2025-09-30 12.24 12.38 12.06 12.17 0.0M
2025-09-29 12.41 12.45 11.99 12.45 0.0M
2025-09-26 12.33 12.41 12.28 12.41 0.0M
2025-09-25 12.08 12.15 12.00 12.15 0.0M
2025-09-24 12.47 12.61 12.30 12.61 0.0M
2025-09-23 12.29 12.35 12.03 12.04 0.0M
2025-09-22 12.10 12.34 12.04 12.06 0.1M
2025-09-19 12.27 12.61 11.83 12.61 0.0M
2025-09-18 12.90 12.90 12.33 12.44 0.0M
2025-09-17 12.71 12.92 12.41 12.58 0.0M
2025-09-16 12.47 12.68 12.39 12.39 0.0M
2025-09-15 12.25 12.58 12.18 12.18 0.0M
2025-09-12 12.38 12.38 12.19 12.35 0.0M
2025-09-11 12.57 12.57 12.16 12.17 0.0M
2025-09-10 12.22 12.43 11.96 12.02 0.0M
2025-09-09 12.00 12.01 11.95 11.95 0.0M
2025-09-08 12.11 12.52 12.11 12.23 0.0M
2025-09-05 12.73 12.73 12.35 12.67 0.0M
2025-09-04 12.25 12.58 11.88 11.99 0.0M
2025-09-03 12.46 12.87 11.85 12.33 0.0M
2025-09-02 12.59 13.32 12.33 13.31 0.0M
2025-08-29 12.82 13.42 12.54 13.28 0.0M
2025-08-28 13.33 13.33 12.26 12.53 0.1M
2025-08-27 12.43 12.89 12.42 12.71 0.0M
2025-08-26 12.27 12.73 12.04 12.73 0.1M
2025-08-25 12.42 12.52 12.38 12.51 0.0M
2025-08-22 12.61 12.73 12.61 12.73 0.0M
2025-08-21 12.63 12.63 12.57 12.57 0.1M
2025-08-20 12.70 12.74 12.70 12.72 0.0M
2025-08-19 12.56 12.60 12.52 12.54 0.0M
2025-08-18 12.38 12.64 12.38 12.64 0.0M
2025-08-15 12.35 12.35 12.31 12.35 0.1M
2025-08-14 12.20 12.23 12.17 12.23 0.0M
2025-08-13 12.49 12.55 12.47 12.49 0.0M
2025-08-12 12.57 13.07 12.57 12.67 0.0M
2025-08-11 12.20 12.57 12.20 12.49 0.0M
2025-08-08 12.69 12.69 12.35 12.45 0.0M
2025-08-07 12.34 12.34 12.13 12.21 0.1M
2025-08-06 11.85 11.90 11.85 11.90 0.0M
2025-08-05 11.71 11.74 11.70 11.73 0.0M
2025-08-04 11.72 11.81 11.72 11.81 0.1M
2025-08-01 11.41 11.48 11.38 11.48 0.0M
2025-07-31 10.79 11.15 10.75 11.15 0.1M
2025-07-30 10.78 10.83 10.77 10.83 0.0M
2025-07-29 10.78 10.81 10.76 10.76 0.0M
2025-07-28 11.05 11.30 10.84 10.85 0.0M
2025-07-25 11.17 11.39 10.95 11.18 0.1M
2025-07-24 11.06 11.06 11.02 11.06 0.1M
2025-07-23 10.75 10.80 10.75 10.76 0.0M
2025-07-22 10.70 10.73 10.70 10.71 0.1M
2025-07-21 10.55 10.63 10.55 10.62 0.0M
2025-07-18 10.48 10.48 10.44 10.46 0.0M
2025-07-17 10.30 10.31 10.28 10.31 0.1M
2025-07-16 10.14 10.24 10.13 10.24 0.0M
2025-07-15 9.93 9.93 9.87 9.89 0.0M
2025-07-14 9.97 9.99 9.96 9.99 0.0M
2025-07-11 9.99 10.03 9.96 10.03 0.0M
2025-07-10 10.18 10.18 9.86 9.89 0.0M
2025-07-09 10.33 10.33 10.02 10.29 0.1M
2025-07-08 10.50 10.67 10.34 10.38 0.0M
2025-07-07 10.62 10.80 10.38 10.75 0.0M
2025-07-03 10.28 10.33 10.28 10.28 0.0M
2025-07-02 10.43 10.45 10.39 10.45 0.0M
2025-07-01 10.31 10.31 10.24 10.28 0.0M
2025-06-30 10.17 10.42 10.16 10.27 0.0M
2025-06-27 10.07 10.27 9.87 10.06 0.0M
2025-06-26 9.93 10.03 9.80 9.95 0.3M
2025-06-25 9.71 9.77 9.71 9.77 0.0M
2025-06-24 10.27 10.27 10.12 10.12 0.0M
2025-06-23 10.22 10.22 10.11 10.19 0.0M
2025-06-20 10.44 10.47 10.27 10.32 0.0M
2025-06-18 10.47 10.47 10.24 10.24 0.0M
2025-06-17 10.25 10.47 10.25 10.37 0.0M
2025-06-16 10.38 10.45 10.31 10.45 0.0M
2025-06-13 10.28 10.61 10.28 10.51 0.0M
2025-06-12 10.08 10.30 10.08 10.30 0.0M
2025-06-11 9.65 9.86 9.63 9.80 0.0M
2025-06-10 10.08 10.27 9.88 9.94 0.0M
2025-06-09 10.28 10.28 9.96 9.97 0.0M
2025-06-06 10.09 10.10 10.08 10.08 0.0M
2025-06-05 10.25 10.25 10.02 10.04 0.0M
2025-06-04 10.10 10.16 10.10 10.16 0.0M
2025-06-03 10.32 10.40 10.20 10.21 0.0M
2025-06-02 10.31 10.31 10.22 10.26 0.0M
2025-05-30 10.25 10.25 10.11 10.24 0.0M
2025-05-29 10.09 10.17 10.07 10.17 0.0M
2025-05-28 10.26 10.26 10.03 10.04 0.0M
2025-05-27 10.22 10.24 10.20 10.24 0.0M
2025-05-23 10.08 10.11 10.07 10.11 0.0M
2025-05-22 9.94 9.94 9.92 9.92 0.0M
2025-05-21 9.92 10.19 9.92 10.11 0.0M
2025-05-20 9.94 10.33 9.83 10.11 0.0M
2025-05-19 10.05 10.44 10.05 10.07 0.0M
2025-05-16 10.06 10.06 9.99 10.03 0.0M
2025-05-15 9.83 10.17 9.65 10.06 0.0M
2025-05-14 9.66 9.67 9.58 9.58 0.0M
2025-05-13 9.41 9.68 9.41 9.68 0.0M
2025-05-12 9.90 9.93 9.88 9.92 0.0M
2025-05-09 9.80 10.49 9.80 10.09 0.0M
2025-05-08 10.19 10.19 10.00 10.00 0.0M
2025-05-07 10.12 10.15 10.12 10.12 0.0M
2025-05-06 9.95 9.97 9.91 9.94 0.0M
2025-05-05 9.90 9.90 9.87 9.87 0.0M
2025-05-02 9.85 9.86 9.75 9.78 0.0M
2025-05-01 9.73 9.76 9.68 9.68 0.1M
2025-04-30 9.82 9.87 9.82 9.83 0.0M
2025-04-29 9.78 9.78 9.75 9.76 0.0M
2025-04-28 9.71 9.78 9.71 9.77 0.0M
2025-04-25 9.51 9.55 9.51 9.55 0.0M
2025-04-24 29.21 29.31 29.21 29.31 0.0M
2025-04-23 30.21 30.26 29.93 29.93 0.0M
2025-04-22 30.26 30.35 29.76 29.78 0.0M
2025-04-21 29.23 29.41 28.96 29.41 0.0M
2025-04-17 28.09 28.16 28.05 28.15 0.0M
2025-04-16 27.87 27.89 27.81 27.88 0.0M
2025-04-15 27.21 27.35 27.17 27.26 0.0M
2025-04-14 27.30 27.55 27.07 27.07 0.0M
2025-04-11 30.25 30.48 28.68 30.43 0.0M
2025-04-10 27.39 27.52 26.65 26.65 0.0M
2025-04-09 26.46 27.04 25.73 26.68 0.0M
2025-04-08 25.72 26.39 25.36 25.41 0.0M
2025-04-07 25.69 26.58 24.78 25.47 0.0M
2025-04-04 26.50 26.50 24.45 25.99 0.0M
2025-04-03 25.55 25.61 25.03 25.38 0.0M
2025-04-02 25.40 25.40 24.42 24.92 0.0M
2025-04-01 24.88 25.21 24.56 25.10 0.0M
2025-03-31 24.51 25.89 24.03 25.11 0.0M
2025-03-28 25.45 26.43 24.96 24.96 0.0M
2025-03-27 25.21 25.23 25.09 25.10 0.0M
2025-03-26 25.14 25.22 24.96 25.09 0.0M
2025-03-25 25.03 25.92 25.00 25.05 0.0M
2025-03-24 24.78 24.85 24.78 24.81 0.0M
2025-03-21 24.95 24.95 24.79 24.90 0.0M
2025-03-20 24.91 25.46 24.91 25.41 0.0M
2025-03-19 24.38 25.47 24.38 25.46 0.0M
2025-03-18 25.27 25.55 25.27 25.51 0.0M
2025-03-17 26.53 27.00 26.07 26.11 0.0M
2025-03-14 26.70 27.17 26.30 26.30 0.0M
2025-03-13 26.16 26.32 26.16 26.32 0.0M
2025-03-12 26.36 26.50 26.35 26.50 0.0M
2025-03-11 26.80 26.80 26.72 26.77 0.0M
2025-03-10 26.42 26.42 26.26 26.31 0.0M
2025-03-07 25.98 26.13 25.92 26.12 0.0M
2025-03-06 26.05 26.15 26.00 26.06 0.0M
2025-03-05 25.30 25.85 24.85 25.60 0.0M
2025-03-04 25.61 25.82 25.39 25.44 0.1M
2025-03-03 24.29 25.39 24.29 25.12 0.0M
2025-02-28 25.85 25.85 23.55 24.54 0.0M
2025-02-27 24.14 24.61 23.96 24.55 0.0M
2025-02-26 25.08 25.15 24.81 25.11 0.0M
2025-02-25 26.10 26.10 24.65 24.69 0.0M
2025-02-24 24.10 24.32 24.10 24.18 0.0M
2025-02-21 24.28 24.31 24.21 24.26 0.0M
2025-02-20 24.19 24.21 24.14 24.21 0.0M
2025-02-19 24.18 24.25 24.13 24.22 0.0M
2025-02-18 24.48 24.88 24.13 24.15 0.0M
2025-02-14 24.48 25.40 24.47 24.47 0.0M
2025-02-13 24.46 24.57 24.44 24.56 0.0M
2025-02-12 23.97 24.07 23.96 24.03 0.0M
2025-02-11 24.13 24.20 24.13 24.14 0.0M
2025-02-10 23.58 24.27 23.58 24.18 0.0M
2025-02-07 24.15 24.17 24.05 24.10 0.0M
2025-02-06 24.22 24.31 24.22 24.31 0.0M
2025-02-05 24.21 24.25 24.18 24.23 0.0M
2025-02-04 24.08 24.16 24.07 24.14 0.0M
2025-02-03 24.22 24.27 24.21 24.23 0.0M
2025-01-31 24.64 24.64 24.14 24.17 0.0M
2025-01-30 24.45 24.50 24.38 24.45 0.0M
2025-01-29 24.41 24.92 23.77 24.48 0.0M
2025-01-28 24.75 24.75 23.75 23.84 0.0M
2025-01-27 23.73 23.75 23.63 23.70 0.0M
2025-01-24 23.22 23.33 23.22 23.31 0.0M
2025-01-23 22.87 22.96 22.82 22.93 0.0M
2025-01-22 22.98 23.01 22.94 22.98 0.0M
2025-01-21 22.75 23.26 22.26 23.24 0.0M
2025-01-17 23.07 23.07 22.96 23.00 0.0M
2025-01-16 22.89 23.02 22.89 22.98 0.1M
2025-01-15 22.91 23.83 22.91 23.02 0.0M
2025-01-14 21.85 22.80 21.85 22.63 0.1M
2025-01-13 21.91 22.50 21.31 22.23 0.0M
2025-01-10 22.00 22.08 21.34 21.61 0.0M
2025-01-08 22.51 22.53 22.39 22.40 0.0M
2025-01-07 21.91 23.69 21.91 22.75 0.0M
2025-01-06 23.54 24.10 22.93 23.52 0.0M
2025-01-03 23.30 23.45 23.29 23.45 0.0M
2025-01-02 23.35 23.43 23.29 23.43 0.0M