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
2021-12-30 23.57 23.57 23.57 23.57 0.0M
2021-12-29 23.81 23.98 23.81 23.98 0.0M
2021-12-22 24.03 24.15 24.03 24.15 0.0M
2021-12-20 23.80 23.80 23.80 23.80 0.0M
2021-12-17 24.94 24.94 24.94 24.94 0.0M
2021-12-14 25.41 25.41 25.41 25.41 0.0M
2021-12-13 24.57 24.57 24.57 24.57 0.0M
2021-12-09 24.45 24.45 24.06 24.06 0.0M
2021-12-08 25.34 25.34 24.64 24.64 0.0M
2021-12-07 23.64 23.64 23.64 23.64 0.0M
2021-12-02 24.00 24.00 23.38 23.65 0.0M
2021-12-01 23.59 23.59 23.59 23.59 0.0M
2021-11-30 23.03 23.03 23.03 23.03 0.0M
2021-11-26 23.32 23.32 23.32 23.32 0.0M
2021-11-22 23.66 23.66 23.66 23.66 0.0M
2021-11-18 23.21 23.76 23.21 23.76 0.0M
2021-11-17 23.54 23.54 23.54 23.54 0.0M
2021-11-16 23.63 24.44 23.63 24.01 0.0M
2021-11-15 24.29 24.29 24.28 24.28 0.0M
2021-11-12 24.25 24.25 24.25 24.25 0.0M
2021-11-10 23.59 23.59 23.59 23.59 0.0M
2021-11-04 23.30 23.36 23.30 23.36 0.0M
2021-11-03 23.16 23.50 23.16 23.26 0.0M
2021-11-02 23.47 23.47 23.47 23.47 0.0M
2021-10-27 23.04 23.04 23.04 23.04 0.0M
2021-10-26 23.07 23.07 23.07 23.07 0.0M
2021-10-25 23.28 23.28 22.69 22.98 0.0M
2021-10-20 22.66 22.74 22.66 22.74 0.0M
2021-10-19 22.96 22.96 22.96 22.96 0.0M
2021-10-18 22.99 22.99 22.70 22.70 0.0M
2021-10-15 22.63 22.63 22.63 22.63 0.0M
2021-10-14 22.69 22.69 22.68 22.68 0.0M
2021-10-13 22.63 22.63 22.62 22.62 0.0M
2021-10-12 23.10 23.57 23.10 23.21 0.0M
2021-10-11 23.81 23.81 23.54 23.54 0.0M
2021-10-08 23.70 23.70 23.70 23.70 0.0M
2021-10-07 23.77 23.77 23.77 23.77 0.0M
2021-10-06 24.47 24.95 24.47 24.95 0.0M
2021-10-05 25.15 25.15 25.15 25.15 0.0M
2021-09-30 26.46 26.46 26.46 26.46 0.0M
2021-09-28 26.73 26.73 26.73 26.73 0.0M
2021-09-27 26.74 27.13 26.74 26.74 0.0M
2021-09-21 27.64 27.64 27.64 27.64 0.0M
2021-09-16 28.45 28.45 28.45 28.45 0.0M
2021-09-14 27.71 28.72 27.70 28.72 0.0M
2021-09-10 27.97 28.16 27.96 28.16 0.0M
2021-09-08 27.85 27.85 27.85 27.85 0.0M
2021-09-03 26.63 27.20 26.62 27.16 0.0M
2021-08-30 26.03 26.03 26.03 26.03 0.0M
2021-08-20 27.52 27.52 27.52 27.52 0.0M
2021-08-17 27.96 27.96 27.96 27.96 0.0M
2021-08-13 27.72 27.72 27.72 27.72 0.0M
2021-08-09 27.20 27.20 27.20 27.20 0.0M
2021-08-02 27.66 27.66 27.66 27.66 0.0M
2021-07-30 27.35 27.35 27.35 27.35 0.0M
2021-07-23 27.23 27.23 27.23 27.23 0.0M
2021-07-21 27.29 27.29 27.29 27.29 0.0M
2021-07-20 26.70 26.70 26.70 26.70 0.0M
2021-07-16 26.10 26.10 26.10 26.10 0.0M
2021-07-09 27.00 27.00 26.80 26.80 0.0M
2021-07-06 26.51 27.49 26.51 27.49 0.0M
2021-07-02 27.32 27.32 26.46 26.46 0.0M
2021-07-01 26.25 26.25 26.25 26.25 0.0M
2021-06-29 26.93 26.94 26.93 26.94 0.0M
2021-06-28 27.06 27.06 27.06 27.06 0.0M
2021-06-24 27.23 27.23 27.23 27.23 0.0M
2021-06-22 27.30 27.30 27.30 27.30 0.0M
2021-06-18 26.31 26.31 26.31 26.31 0.0M
2021-06-16 26.98 26.98 26.98 26.98 0.0M
2021-06-15 26.63 26.77 26.63 26.77 0.0M
2021-06-14 26.48 26.61 26.48 26.61 0.0M
2021-06-09 26.58 26.58 26.58 26.58 0.0M
2021-06-08 27.00 27.10 26.99 27.10 0.0M
2021-06-02 26.69 26.97 26.69 26.97 0.0M
2021-05-21 26.61 27.22 26.61 27.22 0.0M
2021-05-20 27.30 27.30 27.30 27.30 0.0M
2021-05-19 26.93 26.93 26.93 26.93 0.0M
2021-05-18 27.18 27.45 27.18 27.45 0.0M
2021-05-17 26.96 26.96 26.96 26.96 0.0M
2021-05-14 26.51 27.15 26.51 27.15 0.0M
2021-05-07 28.30 28.30 28.30 28.30 0.0M
2021-05-06 27.75 27.75 27.75 27.75 0.0M
2021-05-05 27.40 27.40 27.40 27.40 0.0M
2021-04-29 27.41 27.41 27.41 27.41 0.0M
2021-04-26 28.14 28.14 28.14 28.14 0.0M
2021-04-22 27.30 27.30 27.30 27.30 0.0M
2021-04-20 28.72 28.72 27.80 28.34 0.0M
2021-04-16 29.59 29.59 29.59 29.59 0.0M
2021-04-14 29.09 29.09 29.09 29.09 0.0M
2021-04-09 28.86 28.86 28.86 28.86 0.0M
2021-04-08 29.23 29.23 29.23 29.23 0.0M
2021-04-07 29.66 29.66 29.66 29.66 0.0M
2021-03-26 31.09 31.09 31.09 31.09 0.0M
2021-03-16 29.82 29.82 29.82 29.82 0.0M
2021-03-11 29.21 29.21 29.21 29.21 0.0M
2021-03-03 28.83 29.04 28.83 29.04 0.0M
2021-03-02 29.60 29.60 29.60 29.60 0.0M
2021-03-01 29.88 29.88 29.88 29.88 0.0M
2021-02-23 33.60 33.60 33.60 33.60 0.0M
2021-02-22 34.58 34.58 34.07 34.07 0.0M
2021-02-17 34.23 34.23 34.23 34.23 0.0M
2021-02-16 34.15 34.15 34.14 34.14 0.0M
2021-02-10 32.76 32.76 32.76 32.76 0.0M
2021-02-05 31.99 31.99 31.99 31.99 0.0M
2021-01-29 31.15 31.15 30.75 30.75 0.0M
2021-01-14 32.45 32.45 32.45 32.45 0.0M
2021-01-12 32.45 32.45 32.45 32.45 0.0M
2021-01-08 32.77 32.77 32.77 32.77 0.0M