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
2024-12-31 31.46 32.01 31.17 31.62 0.1M
2024-12-30 31.54 31.59 31.10 31.59 0.0M
2024-12-27 31.50 31.63 31.27 31.49 0.0M
2024-12-26 31.29 31.81 31.00 31.77 0.0M
2024-12-24 31.14 31.42 30.99 31.26 0.0M
2024-12-23 31.42 31.78 31.14 31.37 0.0M
2024-12-20 31.16 32.09 31.16 32.02 0.2M
2024-12-19 32.02 32.47 31.24 31.25 0.0M
2024-12-18 33.30 33.30 31.91 32.17 0.1M
2024-12-17 33.50 33.86 32.99 33.29 0.1M
2024-12-16 33.57 33.91 33.43 33.50 0.0M
2024-12-13 33.49 33.55 33.00 33.43 0.0M
2024-12-12 33.45 34.14 33.20 33.26 0.0M
2024-12-11 34.00 34.02 33.39 33.46 0.0M
2024-12-10 33.40 33.90 33.02 33.87 0.0M
2024-12-09 34.17 34.30 33.45 33.45 0.0M
2024-12-06 33.52 34.24 33.48 34.18 0.0M
2024-12-05 33.61 34.00 33.44 33.50 0.0M
2024-12-04 33.82 33.92 33.50 33.73 0.0M
2024-12-03 33.93 34.12 33.50 33.50 0.0M
2024-12-02 34.50 34.50 33.85 34.01 0.0M
2024-11-29 34.62 34.93 34.34 34.74 0.0M
2024-11-27 34.49 35.36 34.07 34.57 0.0M
2024-11-26 35.10 35.14 34.16 34.65 0.0M
2024-11-25 34.74 35.18 34.66 34.82 0.0M
2024-11-22 34.09 34.55 33.79 34.33 0.0M
2024-11-21 34.31 34.42 33.65 33.92 0.0M
2024-11-20 34.36 34.52 33.72 34.04 0.1M
2024-11-19 34.23 34.32 33.69 34.32 0.0M
2024-11-18 34.25 34.73 34.11 34.54 0.0M
2024-11-15 33.51 34.36 33.51 34.09 0.0M
2024-11-14 33.92 34.10 33.60 33.96 0.0M
2024-11-13 34.71 34.82 33.74 33.74 0.0M
2024-11-12 35.84 35.90 34.81 34.81 0.0M
2024-11-11 35.90 36.42 35.75 36.13 0.0M
2024-11-08 36.00 36.56 35.79 35.86 0.0M
2024-11-07 36.66 36.66 36.06 36.15 0.0M
2024-11-06 36.07 36.68 35.77 36.38 0.0M
2024-11-05 33.54 36.15 33.34 36.08 0.1M
2024-11-04 33.07 33.53 32.93 33.28 0.0M
2024-11-01 33.42 33.66 33.15 33.18 0.0M
2024-10-31 33.67 33.77 33.38 33.51 0.0M
2024-10-30 33.63 34.24 33.53 33.54 0.0M
2024-10-29 34.33 34.33 33.60 33.78 0.0M
2024-10-28 33.97 34.57 33.97 34.31 0.0M
2024-10-25 34.46 34.60 33.82 33.90 0.0M
2024-10-24 34.91 34.91 34.17 34.55 0.0M
2024-10-23 35.08 35.08 34.64 34.65 0.0M
2024-10-22 35.46 35.46 34.77 34.92 0.0M
2024-10-21 35.79 35.94 35.35 35.40 0.0M
2024-10-18 35.74 35.99 35.37 35.49 0.0M
2024-10-17 36.16 36.26 35.72 35.89 0.0M
2024-10-16 36.00 36.66 36.00 36.34 0.0M
2024-10-15 36.23 36.60 35.84 35.99 0.0M
2024-10-14 35.56 36.21 35.56 36.02 0.0M
2024-10-11 35.50 35.91 35.47 35.73 0.0M
2024-10-10 35.47 35.98 35.32 35.41 0.0M
2024-10-09 35.34 36.55 35.25 35.68 0.0M
2024-10-08 35.37 35.62 35.28 35.28 0.0M
2024-10-07 36.28 36.28 35.22 35.37 0.0M
2024-10-04 36.34 36.38 35.81 36.20 0.0M
2024-10-03 37.35 37.35 36.10 36.10 0.0M
2024-10-02 37.13 37.14 36.67 36.68 0.0M
2024-10-01 37.18 37.23 36.87 36.99 0.0M
2024-09-30 36.65 37.32 36.43 37.18 0.0M
2024-09-27 36.33 36.91 36.33 36.65 0.0M
2024-09-26 36.74 37.01 36.23 36.35 0.0M
2024-09-25 36.52 37.02 36.30 36.64 0.0M
2024-09-24 36.90 37.08 36.53 36.53 0.0M
2024-09-23 37.39 37.40 36.81 36.90 0.0M
2024-09-20 37.52 37.53 36.82 37.35 0.2M
2024-09-19 37.67 37.77 37.33 37.33 0.0M
2024-09-18 37.72 38.07 37.40 37.71 0.0M
2024-09-17 38.70 38.70 37.93 37.96 0.0M
2024-09-16 38.27 38.94 38.25 38.58 0.0M
2024-09-13 37.91 38.48 37.87 38.38 0.0M
2024-09-12 37.55 37.68 37.29 37.49 0.0M
2024-09-11 38.17 38.35 37.67 37.76 0.0M
2024-09-10 37.63 38.54 37.63 38.46 0.0M
2024-09-09 36.60 37.60 36.37 37.57 0.0M
2024-09-06 36.22 36.70 36.16 36.41 0.0M
2024-09-05 36.33 36.67 36.03 36.56 0.0M
2024-09-04 36.07 36.35 35.85 35.89 0.0M
2024-09-03 35.81 36.34 35.73 35.99 0.0M
2024-08-30 35.86 36.15 35.46 36.11 0.0M
2024-08-29 35.77 36.10 35.45 35.93 0.0M
2024-08-28 35.67 36.49 35.67 35.92 0.0M
2024-08-27 36.12 36.35 35.45 35.66 0.0M
2024-08-26 35.52 36.73 35.45 36.13 0.0M
2024-08-23 36.43 36.50 35.05 35.06 0.1M
2024-08-22 36.41 36.45 35.69 35.87 0.0M
2024-08-21 36.77 36.77 36.33 36.60 0.0M
2024-08-20 36.74 36.91 36.35 36.77 0.0M
2024-08-19 36.68 36.89 36.53 36.86 0.0M
2024-08-16 36.61 37.05 36.49 36.89 0.0M
2024-08-15 36.59 37.36 36.35 36.93 0.0M
2024-08-14 35.96 36.31 35.77 36.23 0.0M
2024-08-13 36.67 36.67 35.76 36.04 0.0M
2024-08-12 36.39 36.85 35.41 36.24 0.0M
2024-08-09 38.40 38.40 36.14 36.77 0.0M
2024-08-08 36.94 38.54 36.51 37.54 0.1M
2024-08-07 36.68 36.76 35.56 35.96 0.0M
2024-08-06 38.24 38.24 36.50 36.50 0.0M
2024-08-05 38.00 39.02 37.22 38.05 0.0M
2024-08-02 38.69 39.20 38.35 39.11 0.0M
2024-08-01 39.11 39.20 38.48 39.15 0.0M
2024-07-31 39.75 39.89 39.06 39.17 0.0M
2024-07-30 39.10 39.66 39.03 39.66 0.0M
2024-07-29 39.15 39.86 38.83 39.49 0.0M
2024-07-26 39.41 39.96 39.27 39.31 0.0M
2024-07-25 39.50 40.43 39.32 39.36 0.0M
2024-07-24 39.41 40.19 39.41 39.58 0.0M
2024-07-23 39.51 39.98 39.17 39.25 0.1M
2024-07-22 39.12 39.99 39.12 39.75 0.0M
2024-07-19 39.79 39.79 39.01 39.38 0.1M
2024-07-18 40.51 41.29 39.63 39.96 0.0M
2024-07-17 39.31 41.14 39.31 40.86 0.0M
2024-07-16 39.13 39.89 39.06 39.51 0.0M
2024-07-15 39.10 39.62 38.83 38.83 0.0M
2024-07-12 38.78 39.93 38.74 39.05 0.0M
2024-07-11 38.04 39.42 38.04 38.73 0.0M
2024-07-10 37.37 38.08 36.97 38.08 0.0M
2024-07-09 37.15 37.39 36.64 37.27 0.0M
2024-07-08 37.66 38.02 36.84 37.40 0.1M
2024-07-05 37.00 37.41 36.55 37.41 0.1M
2024-07-03 36.81 37.04 36.68 37.04 0.1M
2024-07-02 35.17 36.71 34.96 36.70 0.1M
2024-07-01 35.44 36.26 34.96 35.11 0.2M
2024-06-28 36.49 36.85 34.79 35.16 1.8M
2024-06-27 35.94 36.58 35.07 36.12 0.1M
2024-06-26 35.99 36.70 35.73 35.99 0.1M
2024-06-25 35.89 36.27 35.25 35.99 0.1M
2024-06-24 34.91 36.66 34.91 36.40 0.1M
2024-06-21 35.54 35.54 34.94 35.06 0.1M
2024-06-20 34.34 35.36 34.02 35.23 0.1M
2024-06-18 34.25 34.57 33.68 34.52 0.1M
2024-06-17 34.46 34.46 33.62 34.13 0.1M
2024-06-14 34.47 34.66 33.90 34.20 0.1M
2024-06-13 34.59 34.71 34.00 34.68 0.0M
2024-06-12 35.87 35.87 34.49 34.65 0.0M
2024-06-11 33.93 35.03 33.93 34.92 0.0M
2024-06-10 33.82 34.49 33.65 34.23 0.1M
2024-06-07 34.34 34.45 33.79 34.13 0.1M
2024-06-06 35.95 35.95 34.58 34.80 0.1M
2024-06-05 35.70 36.06 35.44 36.01 0.1M
2024-06-04 35.70 35.74 34.65 35.60 0.1M
2024-06-03 36.18 36.46 35.31 35.55 0.1M
2024-05-31 35.16 36.67 34.85 35.87 0.4M
2024-05-30 34.40 35.15 34.24 35.15 0.1M
2024-05-29 34.04 34.75 33.62 34.20 0.2M
2024-05-28 38.41 38.41 33.34 34.52 0.3M
2024-05-24 38.94 38.94 38.34 38.51 0.0M
2024-05-23 39.55 39.55 38.63 38.66 0.0M
2024-05-22 40.00 40.37 39.28 39.29 0.0M
2024-05-21 40.20 40.20 39.56 39.96 0.0M
2024-05-20 40.25 40.47 39.61 39.99 0.0M
2024-05-17 40.95 41.05 40.18 40.48 0.0M
2024-05-16 40.18 40.76 39.83 40.75 0.0M
2024-05-15 41.29 41.29 40.18 40.57 0.0M
2024-05-14 40.25 40.94 40.05 40.87 0.0M
2024-05-13 40.41 40.57 39.69 39.69 0.0M
2024-05-10 39.33 40.17 39.19 40.10 0.0M
2024-05-09 38.15 39.48 38.15 39.48 0.0M
2024-05-08 38.20 38.38 37.99 38.31 0.0M
2024-05-07 37.36 38.91 37.36 38.27 0.0M
2024-05-06 37.44 37.44 36.72 37.07 0.0M
2024-05-03 37.00 37.41 36.72 37.32 0.0M
2024-05-02 36.07 36.88 36.01 36.70 0.0M
2024-05-01 35.04 36.44 35.04 36.04 0.0M
2024-04-30 34.69 35.15 34.48 34.98 0.0M
2024-04-29 34.79 35.27 34.71 35.10 0.0M
2024-04-26 34.55 34.71 34.28 34.50 0.0M
2024-04-25 34.55 34.96 34.11 34.52 0.0M
2024-04-24 34.69 35.09 34.49 34.89 0.0M
2024-04-23 34.66 35.39 34.66 34.96 0.0M
2024-04-22 34.87 35.35 34.80 34.84 0.0M
2024-04-19 34.26 35.11 34.17 34.87 0.0M
2024-04-18 34.20 34.98 34.14 34.37 0.0M
2024-04-17 33.75 34.46 33.75 34.33 0.0M
2024-04-16 34.45 34.45 33.42 33.72 0.0M
2024-04-15 34.00 34.63 33.60 34.45 0.0M
2024-04-12 34.67 35.11 33.80 34.04 0.0M
2024-04-11 36.11 36.11 34.80 34.94 0.0M
2024-04-10 35.83 35.83 34.45 35.19 0.0M
2024-04-09 36.01 36.49 36.01 36.42 0.0M
2024-04-08 35.31 36.12 35.10 35.95 0.0M
2024-04-05 36.32 36.32 35.17 35.36 0.0M
2024-04-04 36.38 36.76 36.00 36.59 0.0M
2024-04-03 35.50 35.86 35.23 35.73 0.0M
2024-04-02 36.43 36.58 35.73 35.74 0.0M
2024-04-01 37.33 37.33 36.26 36.81 0.0M
2024-03-28 37.26 37.45 36.89 37.11 0.0M
2024-03-27 35.49 36.90 35.49 36.81 0.0M
2024-03-26 35.15 35.74 35.00 35.49 0.0M
2024-03-25 35.68 35.68 34.82 34.99 0.0M
2024-03-22 35.71 35.96 35.34 35.49 0.0M
2024-03-21 35.77 35.97 35.43 35.71 0.0M
2024-03-20 35.08 36.17 35.08 35.92 0.0M
2024-03-19 35.73 35.73 35.23 35.44 0.0M
2024-03-18 36.63 36.83 35.51 35.51 0.0M
2024-03-15 35.62 36.99 35.62 36.63 0.3M
2024-03-14 35.87 36.49 35.18 35.81 0.1M
2024-03-13 36.08 36.86 35.95 36.02 0.1M
2024-03-12 36.68 37.27 35.82 36.25 0.0M
2024-03-11 36.36 37.27 36.06 36.92 0.0M
2024-03-08 36.30 37.00 36.29 36.36 0.0M
2024-03-07 35.86 36.51 35.66 35.89 0.0M
2024-03-06 35.86 36.54 35.75 35.82 0.0M
2024-03-05 35.53 36.93 35.12 35.77 0.0M
2024-03-04 34.63 35.62 34.37 35.50 0.0M
2024-03-01 34.03 34.79 34.00 34.53 0.0M
2024-02-29 34.92 35.14 34.32 34.47 0.0M
2024-02-28 34.32 35.05 34.32 34.43 0.0M
2024-02-27 34.42 35.03 34.12 34.33 0.0M
2024-02-26 34.49 34.65 33.84 34.30 0.0M
2024-02-23 34.93 35.43 34.32 34.73 0.0M
2024-02-22 35.50 35.50 34.47 34.81 0.0M
2024-02-21 35.52 36.15 35.52 35.69 0.0M
2024-02-20 35.43 36.35 35.43 35.66 0.0M
2024-02-16 36.65 36.65 35.73 35.78 0.0M
2024-02-15 35.63 36.83 35.63 36.83 0.0M
2024-02-14 36.21 36.21 34.94 35.42 0.0M
2024-02-13 36.53 36.58 35.00 35.18 0.0M
2024-02-12 36.25 37.50 36.25 37.23 0.0M
2024-02-09 35.57 36.68 35.57 36.44 0.0M
2024-02-08 35.25 35.71 35.00 35.64 0.0M
2024-02-07 36.39 36.39 35.48 35.54 0.0M
2024-02-06 35.50 36.33 35.50 36.15 0.0M
2024-02-05 35.69 36.04 35.25 35.57 0.0M
2024-02-02 36.49 36.63 35.79 36.10 0.0M
2024-02-01 36.60 37.30 36.60 36.98 0.0M
2024-01-31 37.07 37.30 36.50 36.50 0.1M
2024-01-30 37.14 37.35 36.65 36.70 0.0M
2024-01-29 36.75 37.51 36.62 37.34 0.0M
2024-01-26 37.54 37.59 36.46 36.75 0.0M
2024-01-25 37.17 37.28 36.88 37.26 0.0M
2024-01-24 38.29 38.45 36.89 36.92 0.0M
2024-01-23 37.81 38.39 37.72 38.20 0.0M
2024-01-22 37.29 37.91 37.29 37.81 0.0M
2024-01-19 37.53 37.53 36.81 37.14 0.0M
2024-01-18 36.72 37.17 35.81 37.12 0.0M
2024-01-17 36.78 37.04 36.29 36.85 0.0M
2024-01-16 37.98 38.02 36.61 36.78 0.0M
2024-01-12 38.25 38.49 37.67 38.02 0.0M
2024-01-11 38.28 38.71 37.59 37.86 0.1M
2024-01-10 38.01 38.87 37.99 38.60 0.0M
2024-01-09 38.52 38.67 37.86 37.95 0.0M
2024-01-08 38.28 39.13 38.02 38.81 0.0M
2024-01-05 38.93 38.93 38.04 38.28 0.0M
2024-01-04 40.07 40.07 38.81 38.99 0.0M
2024-01-03 40.86 41.00 39.37 39.80 0.1M
2024-01-02 41.24 41.73 40.77 40.79 0.0M