CBL & Associates Properties Inc

CBL
🏛️ 美国 →
30.58
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
2021-12-31 29.95 31.48 29.95 31.20 0.3M
2021-12-30 29.84 30.46 29.50 30.15 0.1M
2021-12-29 29.30 30.28 29.30 30.07 0.1M
2021-12-28 29.70 30.15 29.51 30.15 0.0M
2021-12-27 28.84 30.23 28.29 30.00 0.0M
2021-12-23 28.34 28.75 27.75 28.69 0.1M
2021-12-22 28.93 28.93 27.95 28.14 0.0M
2021-12-21 26.91 28.80 26.47 28.68 0.3M
2021-12-20 27.25 27.94 26.83 27.22 0.2M
2021-12-17 27.87 28.00 27.33 27.58 0.5M
2021-12-16 27.68 28.28 27.22 28.27 0.3M
2021-12-15 27.22 27.98 27.16 27.75 0.2M
2021-12-14 28.65 28.96 27.24 27.37 0.2M
2021-12-13 29.75 29.91 28.30 28.65 0.1M
2021-12-10 29.52 30.25 29.26 29.91 0.1M
2021-12-09 30.00 31.00 29.65 29.69 0.2M
2021-12-08 29.99 30.46 29.31 30.06 0.2M
2021-12-07 30.14 30.73 29.29 29.93 0.2M
2021-12-06 30.50 31.00 30.00 30.44 0.2M
2021-12-03 30.61 30.95 30.00 30.69 0.1M
2021-12-02 30.82 31.15 30.58 31.00 0.1M
2021-12-01 30.11 31.20 30.11 31.12 0.1M
2021-11-30 30.48 31.31 30.26 30.97 0.3M
2021-11-29 29.82 31.50 29.54 31.00 0.2M
2021-11-26 31.01 31.50 29.88 30.47 0.0M
2021-11-24 30.45 31.91 30.00 31.59 0.1M
2021-11-23 30.26 30.89 30.03 30.86 0.1M
2021-11-22 30.71 30.92 30.01 30.86 0.1M
2021-11-19 30.20 30.79 29.46 30.52 0.1M
2021-11-18 31.45 31.80 29.97 30.64 0.1M
2021-11-17 31.62 32.51 31.62 31.75 0.1M
2021-11-16 31.23 32.43 31.23 32.08 0.2M
2021-11-15 30.80 32.10 30.75 32.10 0.1M
2021-11-12 31.24 31.83 30.75 31.40 0.2M
2021-11-11 30.50 31.55 30.38 31.46 0.1M
2021-11-10 30.51 31.25 30.08 30.30 0.1M
2021-11-09 31.88 31.88 30.38 30.55 0.1M
2021-11-08 32.12 32.50 31.60 32.06 0.0M
2021-11-05 30.80 32.50 30.00 32.50 0.1M
2021-11-04 30.00 31.09 28.90 31.00 0.2M
2021-11-03 30.00 30.95 28.65 30.75 0.1M
2021-11-02 26.25 43.50 26.25 30.00 0.2M