箭牌金融公司

AROW
🏛️ 美国 →
28.30
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 28.60 28.67 27.86 27.94 0.0M
2023-12-28 28.93 29.07 28.22 28.64 0.0M
2023-12-27 28.85 29.25 28.72 28.99 0.0M
2023-12-26 28.82 29.15 28.82 28.97 0.0M
2023-12-22 28.38 28.77 28.27 28.66 0.0M
2023-12-21 28.58 28.58 27.65 28.16 0.1M
2023-12-20 29.00 29.51 28.37 28.39 0.1M
2023-12-19 28.60 29.18 28.38 28.96 0.0M
2023-12-18 28.06 29.16 27.62 28.59 0.1M
2023-12-15 29.00 29.14 27.83 27.99 0.2M
2023-12-14 29.11 29.66 28.75 29.00 0.1M
2023-12-13 27.45 28.98 27.25 28.47 0.1M
2023-12-12 27.48 27.71 27.09 27.42 0.0M
2023-12-11 27.80 27.82 27.38 27.50 0.0M
2023-12-08 27.03 27.90 27.03 27.81 0.1M
2023-12-07 26.85 27.26 26.85 27.03 0.0M
2023-12-06 27.69 28.48 26.80 26.87 0.1M
2023-12-05 26.61 27.59 26.53 27.56 0.1M
2023-12-04 26.32 26.74 26.05 26.21 0.0M
2023-12-01 24.50 26.50 24.50 26.44 0.1M
2023-11-30 24.85 25.40 24.42 24.65 0.5M
2023-11-29 24.95 25.43 24.68 24.94 0.1M
2023-11-28 24.76 24.94 24.45 24.77 0.1M
2023-11-27 24.65 24.80 24.07 24.70 0.0M
2023-11-24 24.09 24.65 24.09 24.60 0.0M
2023-11-22 24.51 24.71 24.00 24.25 0.0M
2023-11-21 24.54 24.88 24.29 24.35 0.0M
2023-11-20 25.07 25.17 24.47 24.75 0.0M
2023-11-17 24.71 24.99 24.60 24.93 0.1M
2023-11-16 24.37 24.46 23.24 24.33 0.1M
2023-11-15 25.05 25.36 24.39 24.44 0.1M
2023-11-14 24.38 25.30 24.09 25.22 0.1M
2023-11-13 22.95 23.72 22.95 23.51 0.0M
2023-11-10 23.50 23.57 23.10 23.16 0.1M
2023-11-09 23.69 23.70 23.01 23.28 0.0M
2023-11-08 23.70 23.70 23.26 23.50 0.0M
2023-11-07 23.64 23.89 23.36 23.64 0.0M
2023-11-06 23.18 23.86 22.83 23.79 0.1M
2023-11-03 22.72 23.38 22.49 23.00 0.1M
2023-11-02 21.77 22.37 21.72 22.03 0.1M
2023-11-01 21.14 21.77 21.01 21.71 0.1M
2023-10-31 21.53 21.67 21.20 21.31 0.0M
2023-10-30 21.09 21.69 21.09 21.62 0.1M
2023-10-27 20.94 20.99 20.32 20.83 0.1M
2023-10-26 20.09 21.32 19.94 20.70 0.1M
2023-10-25 18.14 20.14 18.14 19.93 0.1M
2023-10-24 18.01 18.20 17.76 18.19 0.1M
2023-10-23 18.00 18.05 17.76 17.82 0.0M
2023-10-20 18.35 18.38 18.01 18.02 0.1M
2023-10-19 18.36 18.57 18.26 18.28 0.0M
2023-10-18 18.46 18.62 18.10 18.34 0.0M
2023-10-17 18.16 19.02 18.16 18.59 0.1M
2023-10-16 18.04 18.41 18.04 18.18 0.1M
2023-10-13 18.01 18.20 17.83 17.85 0.0M
2023-10-12 18.03 18.20 17.86 18.00 0.1M
2023-10-11 17.89 18.18 17.79 18.02 0.0M
2023-10-10 17.34 17.85 17.34 17.66 0.0M
2023-10-09 16.99 17.33 16.85 17.23 0.0M
2023-10-06 17.07 17.34 16.91 17.00 0.0M
2023-10-05 17.10 17.43 17.01 17.24 0.0M
2023-10-04 16.86 17.17 16.70 17.10 0.1M
2023-10-03 16.91 16.99 16.76 16.83 0.1M
2023-10-02 16.95 17.11 16.88 16.92 0.1M
2023-09-29 17.30 17.40 16.88 17.02 0.1M
2023-09-28 17.26 17.43 17.07 17.23 0.1M
2023-09-27 17.07 17.48 17.03 17.27 0.1M
2023-09-26 16.87 17.39 16.87 17.03 0.0M
2023-09-25 16.76 17.02 16.65 17.02 0.0M
2023-09-22 16.97 17.16 16.70 16.92 0.0M
2023-09-21 16.99 17.07 16.72 16.98 0.0M
2023-09-20 17.30 17.53 17.00 17.05 0.0M
2023-09-19 17.16 17.48 17.06 17.28 0.0M
2023-09-18 18.22 18.29 17.48 17.52 0.0M
2023-09-15 18.78 19.02 18.21 18.25 0.1M
2023-09-14 18.18 18.72 18.15 18.70 0.0M
2023-09-13 18.00 18.12 17.71 17.96 0.1M
2023-09-12 17.74 18.27 17.54 17.93 0.1M
2023-09-11 17.58 17.91 17.52 17.66 0.1M
2023-09-08 17.69 17.94 17.42 17.65 0.0M
2023-09-07 17.16 17.67 17.10 17.58 0.1M
2023-09-06 17.47 17.83 17.08 17.21 0.0M
2023-09-05 17.83 17.91 17.39 17.45 0.1M
2023-09-01 17.85 18.06 17.72 18.02 0.0M
2023-08-31 18.00 18.00 17.51 17.61 0.1M
2023-08-30 17.66 18.42 17.66 18.21 0.1M
2023-08-29 17.47 17.73 17.35 17.72 0.0M
2023-08-28 17.39 17.71 17.35 17.45 0.0M
2023-08-25 17.46 17.50 17.08 17.35 0.0M
2023-08-24 16.99 17.42 16.99 17.38 0.1M
2023-08-23 17.12 17.35 16.88 17.08 0.1M
2023-08-22 18.03 18.12 17.12 17.21 0.1M
2023-08-21 18.47 18.85 18.11 18.11 0.1M
2023-08-18 18.08 18.71 18.08 18.46 0.0M
2023-08-17 18.25 18.47 18.14 18.25 0.0M
2023-08-16 18.23 18.65 18.15 18.24 0.0M
2023-08-15 18.79 18.79 18.20 18.37 0.0M
2023-08-14 19.39 19.39 18.85 18.94 0.0M
2023-08-11 19.29 19.50 19.23 19.40 0.0M
2023-08-10 19.54 19.72 19.16 19.27 0.0M
2023-08-09 20.14 20.14 19.37 19.46 0.0M
2023-08-08 20.07 20.39 20.00 20.23 0.0M
2023-08-07 20.49 20.56 20.22 20.49 0.0M
2023-08-04 20.78 21.08 20.33 20.44 0.0M
2023-08-03 20.54 21.09 20.28 20.76 0.0M
2023-08-02 20.21 20.59 20.05 20.52 0.0M
2023-08-01 20.16 20.44 20.02 20.34 0.0M
2023-07-31 20.33 20.79 20.11 20.12 0.0M
2023-07-28 20.35 20.99 20.12 20.24 0.0M
2023-07-27 20.75 21.12 20.06 20.20 0.0M
2023-07-26 20.33 20.66 20.21 20.52 0.0M
2023-07-25 20.90 21.01 20.01 20.03 0.0M
2023-07-24 21.21 22.10 20.83 21.13 0.1M
2023-07-21 21.81 21.81 21.25 21.25 0.0M
2023-07-20 22.14 22.14 21.54 21.75 0.0M
2023-07-19 21.37 22.25 21.06 22.13 0.0M
2023-07-18 20.42 21.56 20.42 21.39 0.1M
2023-07-17 19.92 20.69 19.80 20.45 0.0M
2023-07-14 20.35 20.35 19.50 19.80 0.0M
2023-07-13 20.37 20.68 20.03 20.26 0.0M
2023-07-12 20.71 20.81 20.25 20.36 0.0M
2023-07-11 20.12 20.34 19.87 20.27 0.0M
2023-07-10 19.93 20.67 19.82 20.07 0.0M
2023-07-07 19.21 20.18 19.21 19.93 0.1M
2023-07-06 19.70 19.70 18.78 19.19 0.1M
2023-07-05 20.33 20.33 19.60 19.66 0.1M
2023-07-03 20.20 20.65 20.00 20.33 0.0M
2023-06-30 20.82 20.82 20.11 20.14 0.0M
2023-06-29 21.10 21.35 20.60 20.60 0.0M
2023-06-28 20.98 21.13 20.35 21.02 0.1M
2023-06-27 21.01 21.73 20.72 21.02 0.0M
2023-06-26 20.82 21.37 20.65 20.95 0.1M
2023-06-23 19.98 21.59 19.84 21.17 0.3M
2023-06-22 20.66 20.66 20.06 20.26 0.0M
2023-06-21 20.78 21.23 20.32 20.82 0.0M
2023-06-20 21.32 21.32 20.51 20.78 0.0M
2023-06-16 22.04 22.05 21.18 21.31 0.1M
2023-06-15 21.65 22.05 21.28 21.85 0.0M
2023-06-14 21.90 22.27 21.40 21.50 0.1M
2023-06-13 21.11 22.06 21.10 21.97 0.1M
2023-06-12 21.95 22.12 20.95 21.12 0.0M
2023-06-09 21.91 22.30 21.51 21.69 0.0M
2023-06-08 22.37 22.37 21.60 21.76 0.0M
2023-06-07 21.14 22.79 21.14 22.55 0.1M
2023-06-06 19.21 21.11 19.21 20.83 0.1M
2023-06-05 19.98 20.13 19.00 19.34 0.1M
2023-06-02 18.41 20.10 18.34 20.02 0.1M
2023-06-01 18.21 18.51 17.63 18.20 0.1M
2023-05-31 19.22 19.22 18.06 18.24 0.1M
2023-05-30 19.34 19.41 18.87 19.22 0.0M
2023-05-26 19.20 19.42 19.10 19.33 0.0M
2023-05-25 19.66 19.98 19.07 19.25 0.0M
2023-05-24 19.96 20.01 19.54 19.73 0.0M
2023-05-23 19.70 20.51 19.70 19.96 0.1M
2023-05-22 19.46 19.94 19.28 19.91 0.1M
2023-05-19 19.99 19.99 18.95 19.18 0.0M
2023-05-18 19.75 19.92 19.25 19.67 0.1M
2023-05-17 17.64 19.68 17.64 19.55 0.1M
2023-05-16 18.83 19.19 17.73 17.85 0.1M
2023-05-15 19.40 19.84 18.33 19.06 0.1M
2023-05-12 20.04 20.04 19.34 19.59 0.0M
2023-05-11 20.21 20.21 19.58 19.92 0.0M
2023-05-10 20.51 20.55 19.91 20.18 0.0M
2023-05-09 19.95 20.14 19.56 20.11 0.0M
2023-05-08 21.07 21.23 19.91 20.06 0.0M
2023-05-05 20.39 21.58 20.16 20.75 0.1M
2023-05-04 20.14 20.47 19.10 19.92 0.1M
2023-05-03 20.50 21.12 20.30 20.41 0.1M
2023-05-02 21.48 21.48 20.19 20.27 0.1M
2023-05-01 21.52 22.07 21.44 21.63 0.1M
2023-04-28 21.72 22.01 21.40 21.59 0.1M
2023-04-27 21.59 22.22 21.59 21.79 0.1M
2023-04-26 21.35 21.70 21.26 21.55 0.0M
2023-04-25 22.14 22.15 21.01 21.34 0.1M
2023-04-24 22.44 22.59 22.17 22.21 0.1M
2023-04-21 22.74 22.74 22.38 22.48 0.0M
2023-04-20 23.20 23.20 22.60 22.80 0.0M
2023-04-19 22.76 23.25 22.74 23.13 0.0M
2023-04-18 23.36 23.38 22.62 22.69 0.1M
2023-04-17 22.75 23.27 22.40 23.27 0.1M
2023-04-14 23.53 23.55 22.62 22.71 0.1M
2023-04-13 23.64 23.64 23.29 23.33 0.0M
2023-04-12 23.47 23.67 23.12 23.59 0.0M
2023-04-11 23.65 23.80 23.31 23.37 0.0M
2023-04-10 23.41 23.82 23.41 23.54 0.0M
2023-04-06 23.40 23.55 23.03 23.33 0.0M
2023-04-05 23.74 23.89 23.13 23.32 0.0M
2023-04-04 24.59 24.75 23.55 23.74 0.0M
2023-04-03 24.78 24.92 24.36 24.79 0.1M
2023-03-31 24.52 25.03 24.35 24.91 0.1M
2023-03-30 25.14 25.14 24.28 24.43 0.0M
2023-03-29 25.17 25.38 24.68 25.04 0.1M
2023-03-28 25.47 25.65 25.00 25.06 0.0M
2023-03-27 25.64 25.92 25.44 25.59 0.1M
2023-03-24 25.01 25.45 24.49 25.28 0.1M
2023-03-23 25.75 25.75 25.00 25.14 0.1M
2023-03-22 26.55 26.78 25.53 25.53 0.0M
2023-03-21 27.00 27.34 26.36 26.55 0.1M
2023-03-20 26.52 26.95 26.45 26.70 0.1M
2023-03-17 27.06 27.06 26.03 26.21 0.1M
2023-03-16 26.58 27.66 26.37 27.20 0.1M
2023-03-15 26.70 27.47 26.03 26.92 0.1M
2023-03-14 27.01 28.37 26.57 26.87 0.1M
2023-03-13 26.80 27.02 25.47 25.91 0.1M
2023-03-10 27.98 28.00 26.99 27.17 0.1M
2023-03-09 29.14 29.14 28.07 28.12 0.0M
2023-03-08 29.39 29.39 28.84 29.18 0.0M
2023-03-07 29.30 29.30 28.89 29.17 0.0M
2023-03-06 29.72 29.72 29.18 29.39 0.0M
2023-03-03 29.44 29.79 29.28 29.56 0.0M
2023-03-02 29.72 29.73 29.37 29.54 0.0M
2023-03-01 30.50 30.62 29.96 30.07 0.0M
2023-02-28 30.70 30.82 30.44 30.48 0.1M
2023-02-27 31.10 31.20 30.68 30.78 0.0M
2023-02-24 30.90 31.11 30.89 30.95 0.0M
2023-02-23 30.94 31.18 30.85 31.07 0.0M
2023-02-22 30.96 31.09 30.72 30.84 0.1M
2023-02-21 31.34 31.55 30.64 30.81 0.1M
2023-02-17 31.09 31.39 30.86 31.34 0.1M
2023-02-16 30.85 31.10 30.76 30.96 0.0M
2023-02-15 30.51 31.30 30.50 31.11 0.0M
2023-02-14 31.06 31.28 30.78 30.82 0.0M
2023-02-13 31.11 31.19 30.89 31.00 0.0M
2023-02-10 30.84 31.18 30.60 31.05 0.0M
2023-02-09 31.18 31.18 30.73 30.96 0.0M
2023-02-08 31.35 31.39 30.96 31.07 0.0M
2023-02-07 31.75 31.75 31.15 31.34 0.0M
2023-02-06 32.35 32.35 31.43 31.58 0.0M
2023-02-03 32.01 32.75 32.01 32.41 0.0M
2023-02-02 32.41 32.84 32.09 32.44 0.0M
2023-02-01 32.96 32.96 32.36 32.41 0.0M
2023-01-31 32.70 33.15 32.67 32.91 0.0M
2023-01-30 32.84 32.93 32.42 32.74 0.0M
2023-01-27 33.00 33.00 32.57 32.86 0.0M
2023-01-26 33.14 33.14 32.38 32.96 0.0M
2023-01-25 32.93 32.93 32.55 32.87 0.0M
2023-01-24 33.47 33.50 33.11 33.27 0.0M
2023-01-23 33.53 33.71 33.14 33.40 0.0M
2023-01-20 33.45 33.46 33.02 33.44 0.0M
2023-01-19 32.59 33.33 32.52 33.22 0.0M
2023-01-18 33.29 33.29 32.64 32.69 0.0M
2023-01-17 33.50 33.67 33.10 33.20 0.0M
2023-01-13 33.94 33.95 33.34 33.73 0.0M
2023-01-12 33.60 33.98 33.07 33.78 0.0M
2023-01-11 33.24 33.48 33.17 33.38 0.0M
2023-01-10 33.53 33.87 33.17 33.35 0.0M
2023-01-09 33.52 33.81 33.26 33.48 0.0M
2023-01-06 33.59 33.72 33.44 33.60 0.0M
2023-01-05 33.64 33.69 33.18 33.37 0.0M
2023-01-04 33.98 34.49 33.67 33.84 0.0M
2023-01-03 33.92 34.20 33.56 33.98 0.0M