Aspen Group Inc

ASPU
🏛️ 美国 →
0.10
最后更新: 2025-09-26
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
2021-12-31 2.49 2.52 2.28 2.36 0.2M
2021-12-30 2.30 2.51 2.27 2.46 0.3M
2021-12-29 2.44 2.45 2.26 2.31 0.2M
2021-12-28 2.23 2.46 2.13 2.42 0.5M
2021-12-27 2.24 2.26 2.09 2.21 0.6M
2021-12-23 2.11 2.21 2.07 2.18 0.4M
2021-12-22 2.07 2.14 2.03 2.09 0.4M
2021-12-21 2.03 2.09 2.03 2.04 0.3M
2021-12-20 2.00 2.08 1.98 2.02 0.3M
2021-12-17 2.00 2.15 1.90 2.02 0.7M
2021-12-16 1.96 2.10 1.90 2.03 1.6M
2021-12-15 2.00 2.07 1.85 1.90 3.7M
2021-12-14 2.73 2.76 2.60 2.61 0.4M
2021-12-13 2.84 2.93 2.62 2.73 0.3M
2021-12-10 2.93 3.00 2.79 2.83 0.2M
2021-12-09 2.99 3.12 2.93 2.97 0.1M
2021-12-08 3.04 3.20 3.00 3.02 0.1M
2021-12-07 2.98 3.10 2.88 3.05 0.2M
2021-12-06 2.75 2.99 2.67 2.93 0.1M
2021-12-03 2.92 2.97 2.71 2.76 0.1M
2021-12-02 2.95 3.06 2.82 2.93 0.1M
2021-12-01 3.08 3.20 2.85 2.91 0.2M
2021-11-30 3.16 3.18 2.96 3.08 0.2M
2021-11-29 3.41 3.53 3.15 3.15 0.2M
2021-11-26 3.21 3.55 3.10 3.43 0.2M
2021-11-24 3.22 3.38 3.05 3.24 0.2M
2021-11-23 3.38 3.40 3.10 3.14 0.4M
2021-11-22 3.99 4.00 3.35 3.37 0.5M
2021-11-19 4.22 4.24 4.05 4.13 0.1M
2021-11-18 4.35 4.40 4.09 4.26 0.2M
2021-11-17 4.50 4.53 4.35 4.36 0.1M
2021-11-16 4.71 4.72 4.41 4.48 0.3M
2021-11-15 4.89 4.89 4.66 4.75 0.2M
2021-11-12 4.98 4.99 4.80 4.83 0.1M
2021-11-11 4.93 4.99 4.91 4.96 0.0M
2021-11-10 4.90 5.00 4.90 4.93 0.1M
2021-11-09 4.96 5.02 4.91 4.94 0.0M
2021-11-08 5.00 5.15 5.00 5.01 0.0M
2021-11-05 5.06 5.12 4.98 5.00 0.1M
2021-11-04 5.22 5.28 5.03 5.05 0.0M
2021-11-03 5.33 5.33 5.17 5.22 0.1M
2021-11-02 5.42 5.42 5.03 5.17 0.1M
2021-11-01 4.82 5.49 4.82 5.43 0.2M
2021-10-29 5.24 5.32 4.68 4.75 0.5M
2021-10-28 5.09 5.27 5.09 5.22 0.1M
2021-10-27 5.19 5.22 5.08 5.08 0.1M
2021-10-26 5.20 5.29 5.12 5.20 0.1M
2021-10-25 5.38 5.44 5.20 5.20 0.1M
2021-10-22 5.48 5.50 5.36 5.39 0.1M
2021-10-21 5.52 5.60 5.44 5.49 0.1M
2021-10-20 5.51 5.59 5.46 5.53 0.0M
2021-10-19 5.54 5.57 5.43 5.52 0.1M
2021-10-18 5.60 5.63 5.51 5.54 0.1M
2021-10-15 5.50 5.61 5.46 5.60 0.1M
2021-10-14 5.61 5.66 5.45 5.53 0.2M
2021-10-13 5.67 5.67 5.41 5.42 0.1M
2021-10-12 5.68 5.90 5.58 5.60 0.1M
2021-10-11 5.90 5.96 5.68 5.68 0.1M
2021-10-08 5.72 5.93 5.59 5.90 0.1M
2021-10-07 5.74 5.74 5.56 5.67 0.1M
2021-10-06 5.85 5.96 5.63 5.66 0.1M
2021-10-05 5.80 6.04 5.70 5.87 0.1M
2021-10-04 5.53 5.83 5.46 5.80 0.1M
2021-10-01 5.57 5.65 5.49 5.51 0.1M
2021-09-30 5.40 5.66 5.30 5.57 0.2M
2021-09-29 5.59 5.59 5.31 5.34 0.1M
2021-09-28 5.64 5.73 5.26 5.62 0.2M
2021-09-27 5.44 5.67 5.33 5.43 0.3M
2021-09-24 5.15 5.25 5.06 5.09 0.2M
2021-09-23 5.41 5.42 5.11 5.15 0.2M
2021-09-22 5.70 5.77 5.30 5.40 0.3M
2021-09-21 5.53 5.74 5.21 5.67 0.3M
2021-09-20 5.69 5.71 5.52 5.55 0.1M
2021-09-17 5.78 5.90 5.72 5.77 0.1M
2021-09-16 5.57 5.84 5.49 5.81 0.2M
2021-09-15 5.49 5.69 4.82 5.56 0.3M
2021-09-14 5.52 5.60 5.21 5.36 0.3M
2021-09-13 5.47 5.52 5.25 5.47 0.1M
2021-09-10 5.74 5.78 5.46 5.48 0.1M
2021-09-09 5.76 5.88 5.62 5.69 0.1M
2021-09-08 5.69 5.87 5.65 5.79 0.1M
2021-09-07 5.80 5.91 5.69 5.69 0.1M
2021-09-03 5.60 5.85 5.50 5.78 0.1M
2021-09-02 5.66 5.71 5.57 5.59 0.4M
2021-09-01 5.75 5.75 5.66 5.67 0.1M
2021-08-31 5.77 5.85 5.75 5.75 0.0M
2021-08-30 5.79 5.87 5.74 5.77 0.0M
2021-08-27 5.95 5.95 5.72 5.73 0.1M
2021-08-26 6.13 6.22 5.75 5.90 0.1M
2021-08-25 6.25 6.31 6.05 6.12 0.0M
2021-08-24 5.79 6.39 5.79 6.27 0.1M
2021-08-23 5.81 5.87 5.72 5.73 0.1M
2021-08-20 5.65 5.92 5.64 5.79 0.1M
2021-08-19 5.77 5.80 5.64 5.64 0.1M
2021-08-18 5.80 5.93 5.70 5.80 0.1M
2021-08-17 5.74 5.92 5.57 5.83 0.3M
2021-08-16 6.01 6.07 5.77 5.80 0.2M
2021-08-13 6.43 6.43 6.05 6.05 0.1M
2021-08-12 6.80 6.80 6.48 6.48 0.1M
2021-08-11 6.48 6.90 6.46 6.87 0.1M
2021-08-10 6.41 6.56 6.09 6.50 0.1M
2021-08-09 6.21 6.61 5.88 6.52 0.1M
2021-08-06 5.96 6.28 5.93 6.25 0.1M
2021-08-05 5.89 6.01 5.87 5.98 0.1M
2021-08-04 6.12 6.19 5.90 5.90 0.2M
2021-08-03 6.45 6.48 6.15 6.19 0.1M
2021-08-02 6.63 6.63 6.33 6.44 0.1M
2021-07-30 6.65 6.73 6.55 6.59 0.1M
2021-07-29 6.66 6.74 6.44 6.70 0.2M
2021-07-28 6.57 6.72 6.48 6.60 0.1M
2021-07-27 6.47 6.59 6.22 6.54 0.1M
2021-07-26 6.75 6.85 6.42 6.49 0.1M
2021-07-23 6.94 7.00 6.67 6.77 0.1M
2021-07-22 6.96 7.10 6.79 6.99 0.1M
2021-07-21 7.01 7.31 6.71 6.99 0.4M
2021-07-20 6.53 7.45 6.50 7.00 1.1M
2021-07-19 6.09 6.72 6.01 6.53 0.8M
2021-07-16 5.95 6.19 5.88 5.90 0.5M
2021-07-15 5.84 5.93 5.67 5.93 0.2M
2021-07-14 5.90 6.07 5.50 5.89 1.1M
2021-07-13 6.73 6.87 6.33 6.38 0.5M
2021-07-12 6.54 6.75 6.37 6.73 0.2M
2021-07-09 6.51 6.60 6.42 6.48 0.1M
2021-07-08 6.41 6.56 6.33 6.44 0.1M
2021-07-07 6.57 6.57 6.37 6.51 0.1M
2021-07-06 6.53 6.63 6.37 6.57 0.2M
2021-07-02 6.53 6.58 6.40 6.42 0.1M
2021-07-01 6.52 6.60 6.40 6.50 0.1M
2021-06-30 6.65 6.76 6.50 6.52 0.1M
2021-06-29 6.81 6.90 6.52 6.73 0.1M
2021-06-28 7.11 7.29 6.56 6.74 0.3M
2021-06-25 7.44 7.49 6.85 7.10 3.1M
2021-06-24 6.96 7.39 6.70 7.37 0.7M
2021-06-23 6.15 7.05 6.12 7.00 0.7M
2021-06-22 6.19 6.21 5.84 5.96 0.4M
2021-06-21 6.21 6.38 6.17 6.20 0.4M
2021-06-18 5.66 6.28 5.66 6.10 0.6M
2021-06-17 5.72 5.82 5.67 5.73 0.1M
2021-06-16 5.84 5.84 5.69 5.75 0.1M
2021-06-15 5.84 5.90 5.76 5.83 0.1M
2021-06-14 5.82 5.91 5.75 5.85 0.1M
2021-06-11 6.01 6.03 5.75 5.80 0.1M
2021-06-10 6.09 6.11 5.99 6.03 0.1M
2021-06-09 6.08 6.20 6.00 6.10 0.1M
2021-06-08 5.92 6.13 5.89 6.04 0.1M
2021-06-07 6.00 6.00 5.89 5.91 0.2M
2021-06-04 6.00 6.02 5.84 6.00 0.1M
2021-06-03 6.07 6.13 5.96 6.00 0.2M
2021-06-02 6.20 6.26 5.98 6.10 0.2M
2021-06-01 5.88 6.30 5.88 6.16 0.2M
2021-05-28 6.07 6.08 5.78 5.82 0.1M
2021-05-27 6.08 6.20 5.79 6.04 0.4M
2021-05-26 5.77 6.10 5.74 6.08 0.2M
2021-05-25 5.76 5.90 5.73 5.73 0.2M
2021-05-24 5.86 5.94 5.67 5.74 0.3M
2021-05-21 5.56 5.84 5.51 5.81 0.2M
2021-05-20 5.55 5.56 5.39 5.52 0.1M
2021-05-19 5.38 5.58 5.26 5.54 0.2M
2021-05-18 5.35 5.50 5.19 5.45 0.1M
2021-05-17 5.49 5.50 5.19 5.22 0.1M
2021-05-14 5.11 5.54 5.07 5.50 0.3M
2021-05-13 5.17 5.17 5.02 5.14 0.2M
2021-05-12 5.22 5.22 5.06 5.09 0.3M
2021-05-11 5.14 5.28 5.05 5.24 0.2M
2021-05-10 5.22 5.28 5.09 5.22 0.3M
2021-05-07 5.21 5.29 5.20 5.22 0.2M
2021-05-06 5.25 5.33 5.20 5.24 0.4M
2021-05-05 5.38 5.40 5.17 5.27 0.3M
2021-05-04 4.90 5.30 4.90 5.25 0.5M
2021-05-03 4.78 5.05 4.70 4.92 0.3M
2021-04-30 4.94 5.00 4.74 4.77 0.3M
2021-04-29 5.11 5.12 4.90 4.99 0.2M
2021-04-28 5.22 5.22 5.00 5.07 0.2M
2021-04-27 5.14 5.28 5.14 5.21 0.2M
2021-04-26 5.03 5.23 5.00 5.14 0.4M
2021-04-23 5.06 5.18 4.95 5.00 0.3M
2021-04-22 4.98 5.31 4.98 5.07 0.5M
2021-04-21 5.05 5.08 4.84 4.93 0.5M
2021-04-20 5.21 5.24 5.00 5.09 0.2M
2021-04-19 5.32 5.34 5.10 5.23 0.2M
2021-04-16 5.29 5.37 5.25 5.30 0.1M
2021-04-15 5.25 5.38 5.03 5.28 0.4M
2021-04-14 5.61 5.66 5.19 5.24 0.4M
2021-04-13 5.67 5.71 5.57 5.62 0.1M
2021-04-12 5.89 5.89 5.64 5.68 0.1M
2021-04-09 5.84 5.89 5.67 5.80 0.1M
2021-04-08 5.83 6.04 5.80 5.84 0.2M
2021-04-07 5.97 6.21 5.80 5.83 0.2M
2021-04-06 5.93 6.09 5.84 5.96 0.1M
2021-04-05 6.23 6.26 5.88 5.95 0.1M
2021-04-01 6.07 6.15 5.84 6.10 0.2M
2021-03-31 5.81 6.04 5.81 6.00 0.3M
2021-03-30 5.90 6.05 5.78 5.80 0.3M
2021-03-29 6.36 6.39 5.92 5.92 0.3M
2021-03-26 6.34 6.39 5.96 6.30 0.3M
2021-03-25 6.06 6.32 5.80 6.24 0.3M
2021-03-24 6.18 6.40 6.14 6.17 0.3M
2021-03-23 6.40 6.53 6.00 6.08 0.8M
2021-03-22 7.02 7.27 6.42 6.43 0.4M
2021-03-19 7.28 7.28 6.62 6.78 0.8M
2021-03-18 7.60 7.69 7.14 7.16 0.4M
2021-03-17 7.67 7.84 7.30 7.56 0.7M
2021-03-16 8.78 8.78 8.33 8.38 0.1M
2021-03-15 8.96 8.98 8.66 8.86 0.2M
2021-03-12 8.90 9.10 8.67 8.91 0.1M
2021-03-11 8.81 8.93 8.67 8.88 0.1M
2021-03-10 8.72 9.10 8.63 8.79 0.1M
2021-03-09 8.63 8.84 8.30 8.62 0.1M
2021-03-08 8.59 8.81 8.25 8.46 0.1M
2021-03-05 8.57 8.70 8.15 8.61 0.1M
2021-03-04 8.66 9.16 8.25 8.43 0.2M
2021-03-03 9.17 9.36 8.65 8.70 0.2M
2021-03-02 9.54 9.79 9.16 9.17 0.2M
2021-03-01 9.22 9.81 8.95 9.60 0.2M
2021-02-26 9.81 10.10 8.46 8.88 1.2M
2021-02-25 10.25 10.62 9.85 9.95 0.2M
2021-02-24 9.79 10.28 9.58 10.22 0.2M
2021-02-23 9.59 9.79 9.27 9.62 0.3M
2021-02-22 10.13 10.13 9.52 9.67 0.2M
2021-02-19 9.98 10.39 9.98 10.24 0.1M
2021-02-18 9.96 10.09 9.76 9.98 0.1M
2021-02-17 10.00 10.19 9.85 9.96 0.1M
2021-02-16 9.90 10.29 9.72 10.10 0.4M
2021-02-12 9.54 10.08 9.19 9.86 0.2M
2021-02-11 9.83 10.08 9.42 9.52 0.2M
2021-02-10 10.03 10.20 9.65 9.74 0.2M
2021-02-09 10.00 10.21 9.75 9.99 0.1M
2021-02-08 9.60 10.11 9.56 9.96 0.2M
2021-02-05 9.57 9.69 9.51 9.56 0.1M
2021-02-04 9.31 9.65 9.28 9.50 0.2M
2021-02-03 9.49 9.56 9.30 9.33 0.1M
2021-02-02 9.41 9.60 9.26 9.51 0.2M
2021-02-01 9.47 9.57 9.23 9.35 0.2M
2021-01-29 9.23 9.73 8.99 9.46 0.2M
2021-01-28 9.35 9.35 9.06 9.16 0.1M
2021-01-27 9.68 9.68 9.17 9.28 0.1M
2021-01-26 9.80 9.93 9.80 9.87 0.1M
2021-01-25 9.83 9.91 9.53 9.71 0.1M
2021-01-22 9.73 9.99 9.70 9.91 0.1M
2021-01-21 10.17 10.17 9.83 9.91 0.1M
2021-01-20 10.15 10.33 9.91 10.14 0.1M
2021-01-19 9.92 10.41 9.71 10.14 0.2M
2021-01-15 9.84 10.00 9.66 9.79 0.1M
2021-01-14 10.06 10.40 9.85 9.95 0.1M
2021-01-13 9.83 10.16 9.82 9.93 0.1M
2021-01-12 10.05 10.11 9.81 9.89 0.1M
2021-01-11 10.00 10.08 9.69 9.97 0.1M
2021-01-08 10.28 10.59 9.92 10.06 0.2M
2021-01-07 10.46 10.69 10.09 10.25 0.4M
2021-01-06 10.26 10.89 10.14 10.49 0.2M
2021-01-05 10.28 10.50 9.96 10.08 0.2M
2021-01-04 11.37 11.37 10.22 10.27 0.2M