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
2023-12-29 23.16 23.16 22.15 22.70 0.0M
2023-12-28 22.67 22.67 22.39 22.40 0.0M
2023-12-27 22.33 22.39 22.26 22.39 0.0M
2023-12-26 22.17 22.17 22.09 22.14 0.0M
2023-12-22 22.43 22.45 22.34 22.41 0.0M
2023-12-21 22.01 22.17 22.01 22.04 0.0M
2023-12-20 22.76 22.76 21.71 21.77 0.0M
2023-12-19 21.78 21.78 21.11 21.30 0.1M
2023-12-18 21.16 21.90 21.16 21.52 0.0M
2023-12-15 21.39 21.47 21.33 21.35 0.0M
2023-12-14 21.51 21.59 21.51 21.56 0.0M
2023-12-13 20.91 21.31 20.89 21.24 0.0M
2023-12-12 21.11 21.21 21.11 21.21 0.0M
2023-12-11 21.09 21.18 21.07 21.17 0.0M
2023-12-08 21.13 21.18 21.08 21.15 0.0M
2023-12-07 20.97 21.18 20.97 21.14 0.0M
2023-12-06 20.90 20.98 20.84 20.87 0.0M
2023-12-05 20.68 20.75 20.67 20.67 0.0M
2023-12-04 20.62 20.62 20.51 20.51 0.0M
2023-12-01 20.66 20.91 20.66 20.91 0.0M
2023-11-30 20.61 20.66 20.57 20.61 0.0M
2023-11-29 20.55 20.64 20.55 20.57 0.0M
2023-11-28 21.07 21.07 20.74 20.87 0.0M
2023-11-27 20.31 20.72 20.31 20.67 0.0M
2023-11-24 19.88 21.13 19.88 20.51 0.0M
2023-11-22 20.58 20.60 20.52 20.56 0.0M
2023-11-21 20.60 20.63 20.45 20.52 0.0M
2023-11-20 20.70 20.77 20.66 20.77 0.0M
2023-11-17 20.70 20.70 20.51 20.59 0.0M
2023-11-16 20.68 20.68 20.61 20.66 0.0M
2023-11-15 21.17 21.17 21.06 21.08 0.0M
2023-11-14 20.95 21.05 20.81 21.02 0.0M
2023-11-13 20.61 20.99 20.61 20.77 0.0M
2023-11-10 20.55 20.67 20.55 20.65 0.0M
2023-11-09 20.70 20.73 20.56 20.60 0.0M
2023-11-08 20.95 20.95 20.86 20.90 0.0M
2023-11-07 21.09 21.17 21.09 21.16 0.0M
2023-11-06 22.09 22.09 21.35 21.35 0.0M
2023-11-03 21.58 22.00 21.58 21.65 0.0M
2023-11-02 21.94 21.94 21.23 21.59 0.0M
2023-11-01 21.35 21.35 21.08 21.33 0.0M
2023-10-31 21.07 21.75 21.07 21.18 0.0M
2023-10-30 20.65 20.72 20.55 20.72 0.1M
2023-10-27 21.22 21.22 20.48 20.48 0.0M
2023-10-26 20.66 20.66 20.51 20.51 0.0M
2023-10-25 20.73 20.95 20.47 20.59 0.0M
2023-10-24 20.90 20.90 20.36 20.90 0.0M
2023-10-23 20.18 20.40 20.18 20.39 0.0M
2023-10-20 20.39 20.39 20.29 20.34 0.0M
2023-10-19 20.43 20.59 20.20 20.46 0.0M
2023-10-18 20.54 20.56 20.22 20.22 0.0M
2023-10-17 20.51 20.56 20.42 20.50 0.0M
2023-10-16 20.35 20.35 19.90 20.11 0.0M
2023-10-13 20.40 20.70 20.09 20.19 0.0M
2023-10-12 20.64 20.64 19.99 20.39 0.0M
2023-10-11 20.68 20.94 20.55 20.55 0.0M
2023-10-10 20.66 20.92 20.39 20.42 0.0M
2023-10-09 21.04 21.04 19.87 20.59 0.0M
2023-10-06 20.21 20.47 20.02 20.47 0.1M
2023-10-05 20.59 20.72 20.30 20.42 0.0M
2023-10-04 19.66 19.88 19.63 19.67 0.0M
2023-10-03 19.59 19.64 19.51 19.64 0.0M
2023-10-02 19.41 19.43 19.37 19.39 0.0M
2023-09-29 20.23 20.23 19.75 19.78 0.0M
2023-09-28 20.08 20.13 20.05 20.10 0.0M
2023-09-27 20.12 20.17 19.96 20.00 0.0M
2023-09-26 20.47 20.47 19.90 19.91 0.0M
2023-09-25 19.90 19.95 19.87 19.94 0.0M
2023-09-22 20.00 20.00 19.87 19.87 0.0M
2023-09-21 20.43 20.48 20.39 20.43 0.0M
2023-09-20 21.21 21.21 20.67 20.71 0.0M
2023-09-19 20.86 21.02 20.51 20.59 0.0M
2023-09-18 20.76 21.09 20.59 20.70 0.0M
2023-09-15 20.96 20.96 20.65 20.69 0.0M
2023-09-14 20.87 20.87 20.41 20.73 0.0M
2023-09-13 20.84 20.84 20.30 20.30 0.0M
2023-09-12 20.80 20.80 20.18 20.45 0.0M
2023-09-11 20.55 20.55 20.33 20.40 0.0M
2023-09-08 20.53 20.53 19.79 19.79 0.0M
2023-09-07 21.07 21.14 20.67 20.71 0.0M
2023-09-06 21.16 21.16 20.50 20.51 0.0M
2023-09-05 20.53 20.57 20.50 20.57 0.0M
2023-09-01 20.77 20.77 20.68 20.73 0.0M
2023-08-31 20.01 20.75 20.01 20.73 0.0M
2023-08-30 20.86 21.09 20.61 21.09 0.0M
2023-08-29 20.87 21.03 20.70 21.00 0.0M
2023-08-28 20.54 21.62 20.54 21.05 0.0M
2023-08-25 20.30 21.55 20.30 21.55 0.0M
2023-08-24 20.66 21.45 20.66 21.04 0.0M
2023-08-23 21.18 21.28 20.91 21.24 0.0M
2023-08-22 20.88 20.91 20.40 20.83 0.0M
2023-08-21 20.72 21.22 20.72 21.22 0.0M
2023-08-18 20.62 21.05 20.62 21.02 0.0M
2023-08-17 21.41 21.41 20.96 21.34 0.0M
2023-08-16 20.67 21.84 20.67 21.27 0.0M
2023-08-15 21.96 21.96 21.13 21.41 0.0M
2023-08-14 21.78 21.78 21.51 21.59 0.0M
2023-08-11 22.00 22.00 21.51 21.76 0.0M
2023-08-10 22.10 22.10 21.45 21.51 0.0M
2023-08-09 22.13 22.13 21.75 21.96 0.0M
2023-08-08 22.00 22.00 21.48 21.74 0.0M
2023-08-07 21.83 22.03 21.64 21.78 0.0M
2023-08-04 21.46 21.47 21.38 21.41 0.0M
2023-08-03 21.15 21.16 21.07 21.08 0.0M
2023-08-02 21.27 21.49 21.20 21.32 0.0M
2023-08-01 21.81 21.81 21.56 21.77 0.0M
2023-07-31 21.71 21.84 21.59 21.59 0.0M
2023-07-28 21.95 21.95 21.46 21.52 0.0M
2023-07-27 21.73 21.73 21.53 21.72 0.0M
2023-07-26 21.38 21.38 21.13 21.34 0.0M
2023-07-25 21.07 21.07 20.75 20.84 0.0M
2023-07-24 20.80 20.87 20.71 20.86 0.0M
2023-07-21 20.83 21.03 20.63 20.63 0.0M
2023-07-20 20.38 20.56 20.30 20.41 0.0M
2023-07-19 20.76 20.96 20.56 20.64 0.0M
2023-07-18 20.93 21.35 20.50 20.81 0.0M
2023-07-17 20.75 20.77 20.59 20.77 0.0M
2023-07-14 20.86 20.86 20.07 20.83 0.0M
2023-07-13 21.12 21.12 21.00 21.10 0.0M
2023-07-12 21.33 21.49 21.27 21.49 0.0M
2023-07-11 21.57 21.57 21.39 21.47 0.0M
2023-07-10 20.94 21.08 20.80 21.06 0.0M
2023-07-07 20.68 20.86 20.66 20.76 0.0M
2023-07-06 20.58 20.58 20.21 20.47 0.0M
2023-07-05 20.05 20.71 20.05 20.45 0.0M
2023-07-03 20.36 20.74 20.36 20.51 0.0M
2023-06-30 20.41 20.46 20.33 20.46 0.0M
2023-06-29 20.32 20.38 20.28 20.34 0.0M
2023-06-28 20.43 20.83 20.43 20.60 0.0M
2023-06-27 20.38 20.47 20.38 20.46 0.0M
2023-06-26 20.70 20.70 20.43 20.48 0.0M
2023-06-23 19.84 19.85 19.76 19.84 0.0M
2023-06-22 19.91 19.96 19.82 19.90 0.0M
2023-06-21 19.81 19.94 19.81 19.94 0.0M
2023-06-20 19.73 19.73 19.61 19.63 0.0M
2023-06-16 19.98 19.98 19.82 19.91 0.0M
2023-06-15 19.81 19.94 19.74 19.75 0.0M
2023-06-14 20.47 20.47 20.07 20.19 0.0M
2023-06-13 20.40 20.40 20.11 20.23 0.0M
2023-06-12 20.10 20.11 20.03 20.11 0.0M
2023-06-09 20.49 20.49 20.13 20.13 0.0M
2023-06-08 19.81 20.01 19.81 19.94 0.0M
2023-06-07 19.95 20.57 19.89 19.95 0.0M
2023-06-06 20.10 20.20 19.97 20.01 0.0M
2023-06-05 20.18 20.25 20.07 20.13 0.0M
2023-06-02 20.19 20.19 19.99 20.14 0.0M
2023-06-01 19.71 19.76 19.62 19.62 0.1M
2023-05-31 19.66 20.01 19.30 19.78 0.0M
2023-05-30 20.18 20.18 20.03 20.12 0.0M
2023-05-26 20.39 20.44 20.32 20.38 0.0M
2023-05-25 20.19 20.35 20.19 20.20 0.0M
2023-05-24 20.32 20.40 20.23 20.40 0.0M
2023-05-23 20.52 20.74 20.31 20.62 0.0M
2023-05-22 21.22 21.22 20.90 21.08 0.0M
2023-05-19 20.50 20.55 20.50 20.50 0.0M
2023-05-18 20.60 21.07 20.60 21.07 0.0M
2023-05-17 21.27 21.27 20.87 20.97 0.0M
2023-05-16 21.21 21.21 20.84 20.87 0.0M
2023-05-15 20.51 20.70 20.51 20.61 0.0M
2023-05-12 20.56 21.15 20.56 20.80 0.0M
2023-05-11 20.86 20.86 20.25 20.46 0.0M
2023-05-10 20.81 20.81 20.42 20.56 0.0M
2023-05-09 20.65 20.65 20.40 20.46 0.0M
2023-05-08 20.25 20.61 20.25 20.61 0.0M
2023-05-05 20.49 20.49 20.18 20.49 0.0M
2023-05-04 20.25 20.37 20.25 20.37 0.0M
2023-05-03 19.73 20.42 19.73 20.42 0.0M
2023-05-02 20.02 20.14 19.93 20.14 0.0M
2023-05-01 20.40 20.46 20.36 20.46 0.0M
2023-04-28 20.34 20.39 20.32 20.39 0.0M
2023-04-27 20.40 20.51 20.40 20.48 0.0M
2023-04-26 20.59 20.59 20.46 20.46 0.0M
2023-04-25 20.71 20.73 20.34 20.34 0.0M
2023-04-24 20.68 20.68 20.30 20.32 0.0M
2023-04-21 20.27 20.34 20.26 20.29 0.0M
2023-04-20 20.24 20.28 20.16 20.22 0.0M
2023-04-19 20.23 20.23 20.14 20.19 0.0M
2023-04-18 20.32 20.32 20.16 20.22 0.0M
2023-04-17 19.85 19.93 19.72 19.93 0.0M
2023-04-14 20.29 20.29 20.08 20.20 0.0M
2023-04-13 19.92 20.13 19.92 20.08 0.0M
2023-04-12 19.28 20.13 19.28 20.13 0.0M
2023-04-11 19.23 19.23 19.13 19.22 0.0M
2023-04-10 19.11 19.14 18.78 19.14 0.0M
2023-04-06 19.43 19.46 19.35 19.46 0.0M
2023-04-05 19.63 19.63 19.17 19.33 0.0M
2023-04-04 19.46 19.74 19.46 19.61 0.0M
2023-04-03 19.41 19.55 19.41 19.55 0.0M
2023-03-31 19.59 19.59 19.36 19.40 0.0M
2023-03-30 19.55 19.55 19.23 19.31 0.0M
2023-03-29 19.47 19.62 19.42 19.51 0.0M
2023-03-28 19.46 19.46 19.28 19.36 0.0M
2023-03-27 19.29 19.29 19.16 19.26 0.0M
2023-03-24 19.32 19.33 19.22 19.33 0.0M
2023-03-23 19.15 19.33 19.15 19.27 0.0M
2023-03-22 19.25 19.30 19.11 19.14 0.0M
2023-03-21 19.17 19.29 19.00 19.03 0.0M
2023-03-20 19.09 19.13 19.02 19.13 0.0M
2023-03-17 19.07 19.16 19.02 19.16 0.0M
2023-03-16 19.04 19.06 18.97 19.01 0.0M
2023-03-15 18.70 18.83 18.70 18.81 0.0M
2023-03-14 18.91 19.18 18.91 19.02 0.0M
2023-03-13 19.38 19.38 18.86 19.38 0.0M
2023-03-10 19.18 19.18 18.78 18.95 0.0M
2023-03-09 19.05 19.64 19.05 19.21 0.0M
2023-03-08 19.18 19.18 18.88 19.18 0.0M
2023-03-07 19.28 19.28 18.70 18.83 0.0M
2023-03-06 18.77 19.07 18.77 19.07 0.0M
2023-03-03 18.92 18.93 18.60 18.85 0.0M
2023-03-02 18.13 18.40 18.13 18.39 0.0M
2023-03-01 18.47 18.47 18.23 18.37 0.1M
2023-02-28 18.60 18.73 18.54 18.58 0.1M
2023-02-27 18.87 18.87 18.64 18.64 0.0M
2023-02-24 18.74 18.94 18.74 18.87 0.0M
2023-02-23 18.86 19.19 18.86 19.03 0.0M
2023-02-22 18.90 19.27 18.80 19.27 0.0M
2023-02-21 19.35 19.35 19.01 19.24 0.0M
2023-02-17 19.51 19.51 19.19 19.42 0.0M
2023-02-16 19.58 19.58 19.31 19.58 0.0M
2023-02-15 19.78 19.78 19.52 19.70 0.0M
2023-02-14 19.71 20.12 19.71 19.83 0.0M
2023-02-13 19.80 20.10 19.80 19.87 0.0M
2023-02-10 20.19 20.19 20.03 20.03 0.0M
2023-02-09 20.17 20.17 19.81 19.97 0.0M
2023-02-08 19.89 20.12 19.82 19.89 0.0M
2023-02-07 19.93 20.09 19.61 19.61 0.0M
2023-02-06 19.81 19.89 19.67 19.76 0.0M
2023-02-03 20.09 20.09 19.72 19.72 0.0M
2023-02-02 20.77 20.77 20.48 20.48 0.0M
2023-02-01 20.52 20.56 20.25 20.38 0.0M
2023-01-31 20.55 20.55 20.31 20.31 0.0M
2023-01-30 20.14 20.26 20.01 20.01 0.0M
2023-01-27 20.25 20.25 20.09 20.19 0.0M
2023-01-26 20.31 20.31 19.93 20.18 0.0M
2023-01-25 20.13 20.13 19.81 19.97 0.0M
2023-01-24 19.98 19.98 19.81 19.91 0.0M
2023-01-23 19.45 19.75 19.45 19.45 0.0M
2023-01-20 19.64 19.76 19.57 19.57 0.0M
2023-01-19 19.74 19.98 19.74 19.95 0.0M
2023-01-18 19.77 19.89 19.54 19.89 0.0M
2023-01-17 19.64 19.64 19.57 19.61 0.0M
2023-01-13 20.34 20.66 20.06 20.06 0.0M
2023-01-12 20.36 20.59 20.14 20.47 0.0M
2023-01-11 20.39 20.39 20.31 20.31 0.0M
2023-01-10 20.81 20.81 20.27 20.39 0.0M
2023-01-09 20.88 20.89 20.65 20.65 0.0M
2023-01-06 20.45 20.68 20.15 20.68 0.0M
2023-01-05 20.55 20.73 20.28 20.28 0.0M
2023-01-04 21.22 21.29 20.75 20.86 0.0M
2023-01-03 21.34 21.34 21.24 21.25 0.0M