自流资源公司

ARTNA
🏛️ 美国 →
32.60
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 42.40 42.70 41.24 41.45 0.0M
2023-12-28 42.40 42.87 42.36 42.74 0.0M
2023-12-27 42.76 43.27 42.29 42.64 0.0M
2023-12-26 42.86 43.16 42.35 42.88 0.0M
2023-12-22 42.58 43.36 42.54 42.69 0.0M
2023-12-21 42.80 42.80 41.84 42.58 0.0M
2023-12-20 42.27 43.44 42.00 42.21 0.0M
2023-12-19 42.00 42.74 41.60 42.59 0.0M
2023-12-18 42.00 42.00 41.21 41.79 0.0M
2023-12-15 43.87 43.87 41.55 41.80 0.1M
2023-12-14 44.20 44.59 42.81 43.53 0.0M
2023-12-13 42.25 44.20 42.25 44.17 0.1M
2023-12-12 42.65 43.02 42.21 42.73 0.0M
2023-12-11 43.51 43.51 42.16 42.61 0.0M
2023-12-08 44.38 44.64 43.47 43.78 0.0M
2023-12-07 44.41 44.70 44.10 44.31 0.0M
2023-12-06 43.75 44.78 43.75 44.18 0.0M
2023-12-05 43.30 43.91 43.19 43.44 0.0M
2023-12-04 42.88 43.85 42.84 43.58 0.0M
2023-12-01 42.00 43.03 41.34 42.75 0.0M
2023-11-30 41.62 42.05 41.35 42.05 0.1M
2023-11-29 41.71 41.82 41.19 41.34 0.0M
2023-11-28 42.56 42.75 41.32 41.32 0.0M
2023-11-27 43.01 43.25 42.72 42.73 0.0M
2023-11-24 42.73 43.40 42.29 43.37 0.0M
2023-11-22 42.67 42.86 42.32 42.59 0.0M
2023-11-21 41.91 42.40 41.42 42.31 0.0M
2023-11-20 42.60 42.60 41.53 41.77 0.0M
2023-11-17 43.15 43.15 41.99 42.25 0.0M
2023-11-16 43.00 43.11 42.49 42.59 0.0M
2023-11-15 42.83 43.12 42.45 42.79 0.0M
2023-11-14 41.37 43.22 40.70 43.22 0.1M
2023-11-13 40.41 40.94 40.41 40.68 0.0M
2023-11-10 41.38 41.38 40.60 40.69 0.0M
2023-11-09 41.15 41.15 40.42 40.89 0.0M
2023-11-08 42.08 42.23 40.78 41.32 0.0M
2023-11-07 41.58 41.93 40.45 41.87 0.0M
2023-11-06 40.43 42.23 40.43 42.22 0.0M
2023-11-03 41.26 42.57 41.02 42.13 0.0M
2023-11-02 39.92 40.75 39.92 40.62 0.0M
2023-11-01 39.37 39.62 38.95 39.33 0.0M
2023-10-31 39.26 39.99 39.10 39.30 0.0M
2023-10-30 39.85 40.42 39.24 39.46 0.0M
2023-10-27 40.26 40.84 39.37 39.75 0.0M
2023-10-26 39.54 40.75 39.54 40.52 0.0M
2023-10-25 39.39 39.55 38.76 39.34 0.0M
2023-10-24 39.63 39.73 39.20 39.34 0.0M
2023-10-23 39.89 40.19 38.97 39.27 0.0M
2023-10-20 40.17 40.41 39.72 39.78 0.0M
2023-10-19 40.13 40.65 39.71 39.98 0.0M
2023-10-18 41.18 41.18 39.63 40.13 0.0M
2023-10-17 41.07 41.73 41.01 41.03 0.0M
2023-10-16 41.28 41.59 40.79 41.32 0.0M
2023-10-13 41.22 41.73 40.82 40.86 0.0M
2023-10-12 41.83 42.07 40.99 41.45 0.0M
2023-10-11 42.55 43.41 42.36 42.60 0.0M
2023-10-10 42.44 42.86 42.02 42.66 0.0M
2023-10-09 42.26 42.90 41.86 42.41 0.0M
2023-10-06 41.67 42.45 41.55 42.36 0.0M
2023-10-05 41.18 42.25 40.87 42.02 0.0M
2023-10-04 41.19 42.46 40.80 41.37 0.0M
2023-10-03 40.81 41.41 40.38 41.25 0.0M
2023-10-02 41.67 41.67 40.67 41.10 0.0M
2023-09-29 41.87 42.10 41.33 41.99 0.0M
2023-09-28 42.55 43.10 41.26 41.87 0.0M
2023-09-27 42.24 42.90 41.95 42.41 0.1M
2023-09-26 43.65 43.80 42.09 42.14 0.0M
2023-09-25 43.81 43.81 42.86 43.64 0.0M
2023-09-22 44.41 44.43 43.75 43.84 0.0M
2023-09-21 44.88 45.07 44.58 44.58 0.0M
2023-09-20 45.65 46.09 45.23 45.30 0.0M
2023-09-19 46.24 46.39 45.83 45.84 0.0M
2023-09-18 46.75 47.14 46.49 46.50 0.0M
2023-09-15 47.20 47.37 45.88 46.84 0.3M
2023-09-14 47.16 47.44 46.90 46.96 0.0M
2023-09-13 46.49 47.36 46.44 46.96 0.0M
2023-09-12 46.09 46.48 46.09 46.47 0.0M
2023-09-11 45.72 46.47 45.72 46.24 0.0M
2023-09-08 46.39 46.39 45.24 45.83 0.0M
2023-09-07 45.80 46.39 45.19 46.22 0.0M
2023-09-06 45.63 45.95 45.42 45.80 0.0M
2023-09-05 46.15 46.15 45.00 45.78 0.0M
2023-09-01 46.11 46.51 45.91 46.34 0.0M
2023-08-31 46.10 46.40 46.03 46.16 0.0M
2023-08-30 46.15 46.50 45.92 46.16 0.0M
2023-08-29 45.99 46.30 45.38 46.26 0.0M
2023-08-28 46.00 46.24 45.63 46.12 0.0M
2023-08-25 45.79 46.58 45.52 45.97 0.0M
2023-08-24 45.56 45.89 45.33 45.57 0.0M
2023-08-23 46.21 46.25 45.15 45.58 0.1M
2023-08-22 47.69 47.74 45.84 45.89 0.1M
2023-08-21 47.52 47.94 47.00 47.60 0.1M
2023-08-18 47.24 47.89 47.24 47.73 0.0M
2023-08-17 46.85 47.83 46.85 47.40 0.0M
2023-08-16 46.92 47.21 46.89 47.04 0.0M
2023-08-15 46.73 47.15 46.02 46.93 0.0M
2023-08-14 46.50 47.05 46.04 46.98 0.0M
2023-08-11 45.84 46.60 45.84 46.47 0.1M
2023-08-10 45.34 46.07 45.34 45.77 0.0M
2023-08-09 45.56 45.84 44.53 45.33 0.0M
2023-08-08 45.91 46.12 44.37 45.52 0.0M
2023-08-07 45.45 46.15 45.45 45.82 0.0M
2023-08-04 45.26 45.78 44.93 45.30 0.1M
2023-08-03 45.81 45.81 45.01 45.10 0.1M
2023-08-02 45.01 45.98 45.01 45.84 0.0M
2023-08-01 45.75 45.97 45.13 45.27 0.0M
2023-07-31 45.77 46.26 45.27 45.56 0.1M
2023-07-28 46.11 46.53 45.61 45.79 0.0M
2023-07-27 47.60 47.67 45.70 45.93 0.1M
2023-07-26 48.37 49.07 47.14 47.41 0.1M
2023-07-25 48.45 48.45 47.82 48.26 0.0M
2023-07-24 48.75 49.41 48.53 48.55 0.0M
2023-07-21 49.54 49.54 49.02 49.02 0.0M
2023-07-20 48.10 49.73 48.00 49.46 0.0M
2023-07-19 47.81 48.47 47.48 48.06 0.1M
2023-07-18 48.20 48.60 47.39 47.89 0.0M
2023-07-17 48.29 48.64 47.70 47.87 0.0M
2023-07-14 48.67 48.86 48.12 48.20 0.0M
2023-07-13 47.37 48.70 47.03 48.64 0.0M
2023-07-12 46.67 47.54 46.67 47.13 0.0M
2023-07-11 46.19 46.36 45.69 46.31 0.0M
2023-07-10 46.50 46.94 46.12 46.20 0.0M
2023-07-07 46.67 46.75 46.14 46.50 0.0M
2023-07-06 46.55 46.91 46.26 46.67 0.0M
2023-07-05 46.75 47.46 46.65 46.93 0.0M
2023-07-03 46.90 47.39 46.74 46.82 0.0M
2023-06-30 47.48 47.48 46.61 47.22 0.1M
2023-06-29 46.42 47.73 46.37 47.41 0.0M
2023-06-28 47.94 47.94 47.18 47.40 0.0M
2023-06-27 47.86 48.24 47.60 47.93 0.0M
2023-06-26 48.60 49.12 47.62 48.06 0.0M
2023-06-23 48.93 49.52 47.72 47.95 0.3M
2023-06-22 49.42 49.42 48.68 49.00 0.0M
2023-06-21 48.97 49.57 48.49 49.30 0.0M
2023-06-20 49.07 49.72 48.97 49.03 0.1M
2023-06-16 49.24 49.75 49.02 49.32 0.1M
2023-06-15 48.23 48.81 48.21 48.81 0.0M
2023-06-14 48.80 48.80 47.94 48.09 0.0M
2023-06-13 48.33 48.83 48.09 48.50 0.0M
2023-06-12 49.92 50.27 48.26 48.30 0.0M
2023-06-09 49.78 50.27 49.78 49.88 0.0M
2023-06-08 50.29 50.38 49.48 50.28 0.0M
2023-06-07 49.26 50.43 49.22 50.36 0.1M
2023-06-06 48.78 49.40 48.45 49.19 0.0M
2023-06-05 49.84 49.93 48.31 48.68 0.1M
2023-06-02 48.99 50.37 48.95 50.00 0.1M
2023-06-01 49.39 49.67 48.19 48.89 0.0M
2023-05-31 48.90 49.74 48.58 49.50 0.1M
2023-05-30 48.91 50.07 48.91 49.05 0.1M
2023-05-26 47.71 49.08 47.58 48.97 0.1M
2023-05-25 49.17 49.21 47.53 47.86 0.1M
2023-05-24 48.84 49.80 48.63 49.23 0.0M
2023-05-23 49.97 50.22 48.86 48.86 0.0M
2023-05-22 48.95 49.96 47.81 49.81 0.1M
2023-05-19 49.23 49.80 48.50 48.50 0.3M
2023-05-18 55.23 55.35 54.83 55.11 0.0M
2023-05-17 54.82 55.80 54.60 55.60 0.0M
2023-05-16 54.57 55.23 53.76 55.05 0.0M
2023-05-15 55.08 55.98 54.64 55.03 0.0M
2023-05-12 54.78 55.52 54.62 55.32 0.0M
2023-05-11 55.39 55.39 54.49 54.79 0.0M
2023-05-10 54.72 55.85 54.48 55.84 0.0M
2023-05-09 54.98 55.44 54.37 54.88 0.0M
2023-05-08 55.40 55.40 54.20 54.98 0.0M
2023-05-05 55.11 55.72 54.71 55.40 0.0M
2023-05-04 54.36 55.20 53.65 54.97 0.0M
2023-05-03 54.65 55.02 53.68 54.52 0.0M
2023-05-02 55.43 55.43 53.39 54.19 0.0M
2023-05-01 54.78 55.81 54.78 55.03 0.0M
2023-04-28 56.02 56.02 54.56 54.78 0.0M
2023-04-27 55.65 56.25 55.20 55.90 0.0M
2023-04-26 57.08 57.38 55.14 55.62 0.0M
2023-04-25 56.28 57.69 56.18 57.47 0.0M
2023-04-24 56.59 56.98 55.90 56.28 0.0M
2023-04-21 56.10 56.78 55.78 56.57 0.0M
2023-04-20 55.40 56.37 54.95 56.19 0.0M
2023-04-19 55.20 55.54 54.50 55.35 0.0M
2023-04-18 55.78 55.86 54.30 54.98 0.0M
2023-04-17 55.61 56.00 54.98 55.61 0.0M
2023-04-14 58.06 58.22 55.35 55.95 0.0M
2023-04-13 58.41 58.41 57.39 58.37 0.0M
2023-04-12 57.79 58.40 57.40 58.39 0.0M
2023-04-11 57.97 58.22 57.05 57.95 0.1M
2023-04-10 56.95 58.10 56.80 58.00 0.0M
2023-04-06 56.81 57.41 56.72 57.28 0.0M
2023-04-05 55.59 56.97 55.59 56.93 0.0M
2023-04-04 55.18 55.43 54.86 55.42 0.0M
2023-04-03 55.68 55.74 55.05 55.18 0.0M
2023-03-31 54.32 55.45 54.27 55.36 0.1M
2023-03-30 54.31 54.99 54.00 54.58 0.0M
2023-03-29 53.61 54.60 53.61 54.34 0.0M
2023-03-28 53.50 54.35 53.35 53.82 0.0M
2023-03-27 53.29 53.97 53.29 53.60 0.0M
2023-03-24 51.31 53.69 51.31 53.58 0.0M
2023-03-23 52.00 52.27 51.40 51.52 0.0M
2023-03-22 52.34 52.92 51.30 52.01 0.1M
2023-03-21 53.55 53.55 51.60 52.37 0.1M
2023-03-20 52.73 54.28 52.40 53.41 0.1M
2023-03-17 53.22 53.44 51.69 52.14 0.1M
2023-03-16 52.93 54.03 52.18 53.40 0.0M
2023-03-15 52.16 53.68 52.16 53.49 0.1M
2023-03-14 52.26 53.61 52.26 52.87 0.0M
2023-03-13 52.23 53.61 51.49 51.62 0.1M
2023-03-10 53.79 54.45 51.81 52.23 0.1M
2023-03-09 54.95 55.18 54.08 54.19 0.1M
2023-03-08 55.18 55.40 54.45 55.07 0.0M
2023-03-07 55.36 55.57 54.77 55.13 0.0M
2023-03-06 54.83 55.60 54.25 55.17 0.0M
2023-03-03 55.74 55.79 54.77 55.35 0.0M
2023-03-02 54.36 55.64 54.02 55.39 0.0M
2023-03-01 56.29 57.30 54.15 54.47 0.1M
2023-02-28 56.88 56.88 55.90 56.33 0.1M
2023-02-27 57.46 58.70 56.65 56.93 0.0M
2023-02-24 58.00 58.00 56.73 57.41 0.0M
2023-02-23 59.00 59.50 58.07 58.18 0.0M
2023-02-22 59.00 59.66 58.50 58.80 0.0M
2023-02-21 59.19 59.61 58.41 58.90 0.0M
2023-02-17 58.06 59.58 58.06 59.24 0.0M
2023-02-16 57.93 58.64 57.18 58.00 0.0M
2023-02-15 57.63 58.23 56.68 57.98 0.0M
2023-02-14 58.60 58.62 57.30 57.71 0.0M
2023-02-13 57.64 58.83 57.28 58.28 0.1M
2023-02-10 56.98 58.04 56.67 57.64 0.1M
2023-02-09 58.26 59.24 56.50 56.88 0.0M
2023-02-08 60.14 60.14 57.69 57.80 0.1M
2023-02-07 61.56 61.56 60.01 60.42 0.1M
2023-02-06 61.70 61.98 61.10 61.90 0.0M
2023-02-03 60.77 61.66 59.84 61.59 0.0M
2023-02-02 60.07 61.60 59.80 60.89 0.1M
2023-02-01 59.16 60.55 58.34 60.22 0.0M
2023-01-31 57.58 59.29 56.95 58.90 0.0M
2023-01-30 57.43 58.41 57.08 57.28 0.1M
2023-01-27 61.13 61.13 56.68 57.01 0.1M
2023-01-26 61.86 62.51 61.12 61.30 0.0M
2023-01-25 61.50 63.00 61.19 61.86 0.1M
2023-01-24 60.79 61.97 60.18 61.96 0.0M
2023-01-23 59.68 60.88 58.94 60.75 0.0M
2023-01-20 61.64 61.64 58.89 59.79 0.0M
2023-01-19 59.31 61.95 59.20 61.17 0.1M
2023-01-18 61.35 61.35 59.09 59.57 0.0M
2023-01-17 60.00 61.51 60.00 61.03 0.0M
2023-01-13 59.39 60.44 58.80 60.25 0.0M
2023-01-12 59.12 59.76 57.92 59.37 0.0M
2023-01-11 59.69 59.91 58.65 59.09 0.0M
2023-01-10 59.71 60.09 59.03 59.50 0.0M
2023-01-09 60.29 61.00 59.50 59.61 0.0M
2023-01-06 59.30 60.33 59.30 60.29 0.0M
2023-01-05 59.30 59.35 57.90 58.72 0.1M
2023-01-04 59.44 60.01 59.07 59.35 0.0M
2023-01-03 59.00 59.13 58.10 58.99 0.1M