Chatham Lodging信托

CLDT
🏛️ 美国 →
6.85
最后更新: 2025-09-29
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 10.91 10.92 10.72 10.72 0.2M
2023-12-28 10.88 10.97 10.85 10.96 0.2M
2023-12-27 11.05 11.05 10.89 10.99 0.1M
2023-12-26 10.82 11.03 10.81 11.00 0.2M
2023-12-22 10.88 10.97 10.78 10.79 0.2M
2023-12-21 10.77 10.83 10.70 10.78 0.2M
2023-12-20 10.53 10.90 10.41 10.66 0.3M
2023-12-19 10.61 10.79 10.48 10.58 0.4M
2023-12-18 10.68 10.77 10.55 10.56 0.2M
2023-12-15 11.06 11.11 10.58 10.59 0.9M
2023-12-14 11.08 11.32 10.73 10.98 0.4M
2023-12-13 10.60 10.85 10.44 10.84 0.4M
2023-12-12 10.40 10.68 10.31 10.58 0.2M
2023-12-11 10.20 10.50 10.18 10.39 0.3M
2023-12-08 9.95 10.19 9.95 10.17 0.2M
2023-12-07 9.91 10.05 9.87 10.05 0.3M
2023-12-06 10.11 10.16 9.88 9.88 0.1M
2023-12-05 10.20 10.20 9.94 9.96 0.3M
2023-12-04 10.02 10.27 9.97 10.21 0.2M
2023-12-01 9.90 10.11 9.84 10.11 0.2M
2023-11-30 9.88 9.93 9.71 9.91 0.2M
2023-11-29 10.03 10.09 9.81 9.86 0.2M
2023-11-28 9.81 10.01 9.76 9.95 0.1M
2023-11-27 9.89 9.97 9.79 9.84 0.1M
2023-11-24 9.86 9.97 9.83 9.96 0.1M
2023-11-22 10.03 10.04 9.82 9.85 0.1M
2023-11-21 10.02 10.04 9.86 9.89 0.2M
2023-11-20 10.22 10.23 10.10 10.14 0.1M
2023-11-17 10.13 10.20 10.07 10.20 0.8M
2023-11-16 10.06 10.07 9.93 9.99 0.2M
2023-11-15 10.14 10.22 10.01 10.05 0.2M
2023-11-14 9.85 10.13 9.85 10.12 0.3M
2023-11-13 9.43 9.60 9.36 9.49 0.1M
2023-11-10 9.43 9.55 9.32 9.50 0.2M
2023-11-09 9.57 9.77 9.39 9.43 0.2M
2023-11-08 9.93 9.93 9.39 9.45 0.2M
2023-11-07 10.00 10.00 9.73 9.86 0.2M
2023-11-06 10.16 10.20 10.00 10.05 0.2M
2023-11-03 10.16 10.39 10.05 10.27 0.2M
2023-11-02 9.80 10.00 9.47 9.96 0.3M
2023-11-01 9.24 9.33 9.12 9.33 0.3M
2023-10-31 9.20 9.35 9.16 9.25 0.2M
2023-10-30 9.12 9.30 9.05 9.22 0.2M
2023-10-27 9.41 9.41 8.92 8.99 0.2M
2023-10-26 9.43 9.55 9.33 9.44 0.1M
2023-10-25 9.50 9.59 9.36 9.36 0.2M
2023-10-24 9.63 9.66 9.52 9.58 0.2M
2023-10-23 9.38 9.64 9.32 9.54 0.2M
2023-10-20 9.65 9.70 9.45 9.46 0.2M
2023-10-19 9.85 9.86 9.59 9.59 0.4M
2023-10-18 9.96 9.97 9.84 9.88 0.2M
2023-10-17 9.82 10.20 9.82 10.09 0.3M
2023-10-16 9.80 9.90 9.76 9.86 0.2M
2023-10-13 10.00 10.00 9.68 9.69 0.1M
2023-10-12 9.90 9.94 9.80 9.93 0.2M
2023-10-11 9.87 10.01 9.81 9.85 0.1M
2023-10-10 9.91 10.02 9.83 9.86 0.2M
2023-10-09 9.62 9.85 9.53 9.82 0.4M
2023-10-06 9.60 9.79 9.50 9.64 0.2M
2023-10-05 9.64 9.81 9.64 9.65 0.2M
2023-10-04 9.47 9.69 9.36 9.68 0.2M
2023-10-03 9.58 9.64 9.43 9.43 0.7M
2023-10-02 9.53 9.68 9.51 9.63 0.3M
2023-09-29 9.73 9.73 9.51 9.57 0.2M
2023-09-28 9.54 9.83 9.44 9.69 0.3M
2023-09-27 9.44 9.74 9.44 9.61 0.2M
2023-09-26 9.43 9.48 9.26 9.36 0.2M
2023-09-25 9.33 9.55 9.33 9.48 0.4M
2023-09-22 9.57 9.63 9.38 9.39 0.1M
2023-09-21 9.58 9.68 9.54 9.60 0.2M
2023-09-20 9.77 9.85 9.61 9.64 0.2M
2023-09-19 9.74 9.80 9.67 9.67 0.1M
2023-09-18 9.95 9.98 9.72 9.73 0.1M
2023-09-15 9.84 10.06 9.84 9.96 0.7M
2023-09-14 9.85 9.93 9.67 9.89 0.2M
2023-09-13 9.93 9.97 9.72 9.73 0.2M
2023-09-12 9.86 9.99 9.80 9.98 0.1M
2023-09-11 9.85 9.93 9.82 9.84 0.2M
2023-09-08 9.72 9.89 9.62 9.84 0.2M
2023-09-07 9.75 9.79 9.60 9.70 0.3M
2023-09-06 9.72 9.82 9.66 9.76 0.1M
2023-09-05 9.64 9.74 9.56 9.71 0.3M
2023-09-01 9.82 9.86 9.75 9.78 0.1M
2023-08-31 9.82 9.89 9.68 9.78 0.6M
2023-08-30 9.80 9.86 9.74 9.79 0.1M
2023-08-29 9.60 9.84 9.53 9.81 0.1M
2023-08-28 9.16 9.63 9.11 9.60 0.3M
2023-08-25 9.15 9.15 8.96 9.04 0.2M
2023-08-24 9.19 9.27 9.04 9.09 0.1M
2023-08-23 9.12 9.28 9.12 9.21 0.1M
2023-08-22 9.18 9.22 9.05 9.17 0.1M
2023-08-21 9.20 9.21 9.09 9.12 0.1M
2023-08-18 9.01 9.31 9.01 9.24 0.2M
2023-08-17 9.14 9.22 9.07 9.11 0.1M
2023-08-16 9.18 9.25 9.13 9.15 0.2M
2023-08-15 9.26 9.34 9.12 9.16 0.3M
2023-08-14 9.38 9.38 9.27 9.36 0.1M
2023-08-11 9.44 9.50 9.36 9.44 0.1M
2023-08-10 9.61 9.73 9.41 9.47 0.1M
2023-08-09 9.61 9.80 9.53 9.58 0.1M
2023-08-08 9.47 9.72 9.35 9.63 0.2M
2023-08-07 9.38 9.67 9.30 9.63 0.2M
2023-08-04 9.30 9.53 9.21 9.35 0.2M
2023-08-03 9.43 9.43 9.02 9.30 0.2M
2023-08-02 9.44 9.70 9.05 9.56 0.3M
2023-08-01 9.54 9.54 9.30 9.44 0.1M
2023-07-31 9.48 9.66 9.47 9.60 0.2M
2023-07-28 9.34 9.55 9.34 9.45 0.1M
2023-07-27 9.43 9.54 9.24 9.26 0.2M
2023-07-26 9.29 9.52 9.26 9.38 0.2M
2023-07-25 9.22 9.30 9.13 9.29 0.3M
2023-07-24 9.44 9.53 9.18 9.26 0.2M
2023-07-21 9.58 9.61 9.43 9.46 0.2M
2023-07-20 9.26 9.49 9.15 9.49 0.2M
2023-07-19 9.73 9.79 9.64 9.65 0.1M
2023-07-18 9.57 9.70 9.57 9.67 0.1M
2023-07-17 9.62 9.68 9.51 9.58 0.1M
2023-07-14 9.70 9.70 9.42 9.63 0.2M
2023-07-13 9.74 9.78 9.64 9.71 0.2M
2023-07-12 10.00 10.07 9.69 9.69 0.2M
2023-07-11 9.74 9.89 9.73 9.81 0.2M
2023-07-10 9.58 9.75 9.53 9.72 0.2M
2023-07-07 9.47 9.72 9.46 9.59 0.2M
2023-07-06 9.31 9.53 9.15 9.47 0.2M
2023-07-05 9.61 9.61 9.34 9.47 0.2M
2023-07-03 9.32 9.83 9.32 9.80 0.1M
2023-06-30 9.44 9.48 9.27 9.36 0.3M
2023-06-29 9.11 9.35 9.11 9.33 0.2M
2023-06-28 9.31 9.37 9.16 9.18 0.2M
2023-06-27 9.22 9.38 9.02 9.31 0.2M
2023-06-26 9.05 9.31 9.04 9.19 0.3M
2023-06-23 9.07 9.24 9.05 9.09 0.4M
2023-06-22 9.31 9.31 9.15 9.24 0.2M
2023-06-21 9.47 9.47 9.23 9.32 0.2M
2023-06-20 9.58 9.58 9.35 9.50 0.2M
2023-06-16 9.61 9.65 9.42 9.59 1.2M
2023-06-15 9.36 9.51 9.18 9.50 0.5M
2023-06-14 9.55 9.61 9.37 9.40 0.3M
2023-06-13 9.78 9.83 9.54 9.56 0.2M
2023-06-12 9.96 9.96 9.68 9.73 0.2M
2023-06-09 10.16 10.16 9.88 9.95 0.1M
2023-06-08 10.22 10.28 10.06 10.18 0.2M
2023-06-07 10.11 10.39 10.10 10.27 0.3M
2023-06-06 9.69 10.11 9.66 10.04 0.3M
2023-06-05 9.76 9.86 9.65 9.69 0.2M
2023-06-02 9.30 9.92 9.30 9.84 0.2M
2023-06-01 9.41 9.52 9.23 9.27 0.2M
2023-05-31 9.32 9.41 9.24 9.39 0.4M
2023-05-30 9.28 9.43 9.26 9.32 0.1M
2023-05-26 9.32 9.41 9.21 9.31 0.2M
2023-05-25 9.29 9.39 9.18 9.33 0.1M
2023-05-24 9.49 9.49 9.33 9.37 0.2M
2023-05-23 9.70 9.79 9.51 9.52 0.2M
2023-05-22 10.02 10.02 9.63 9.68 0.2M
2023-05-19 10.21 10.23 9.92 9.94 0.1M
2023-05-18 9.93 10.18 9.88 10.08 0.2M
2023-05-17 9.93 10.06 9.83 9.99 0.2M
2023-05-16 9.88 10.09 9.83 9.84 0.2M
2023-05-15 10.00 10.04 9.83 9.91 0.2M
2023-05-12 9.96 9.96 9.82 9.92 0.1M
2023-05-11 9.92 9.98 9.84 9.90 0.2M
2023-05-10 10.26 10.26 9.93 10.01 0.2M
2023-05-09 10.03 10.28 9.96 10.09 0.2M
2023-05-08 10.18 10.33 10.01 10.04 0.2M
2023-05-05 10.24 10.60 10.09 10.23 0.2M
2023-05-04 9.99 10.24 9.65 10.01 0.5M
2023-05-03 10.15 10.37 10.05 10.14 0.2M
2023-05-02 10.30 10.30 9.85 9.97 0.2M
2023-05-01 10.25 10.47 10.13 10.31 0.3M
2023-04-28 9.96 10.26 9.96 10.24 0.2M
2023-04-27 10.00 10.07 9.86 9.98 0.2M
2023-04-26 9.95 10.11 9.90 9.96 0.2M
2023-04-25 10.18 10.19 9.95 10.03 0.1M
2023-04-24 10.31 10.45 10.25 10.30 0.2M
2023-04-21 10.41 10.41 10.27 10.35 0.1M
2023-04-20 10.56 10.56 10.30 10.40 0.2M
2023-04-19 10.62 10.65 10.50 10.63 0.2M
2023-04-18 10.57 10.80 10.47 10.71 0.2M
2023-04-17 10.39 10.57 10.35 10.53 0.2M
2023-04-14 10.63 10.63 10.29 10.36 0.2M
2023-04-13 10.39 10.55 10.31 10.54 0.2M
2023-04-12 10.50 10.56 10.30 10.32 0.2M
2023-04-11 10.49 10.49 10.35 10.40 0.2M
2023-04-10 10.40 10.58 10.33 10.43 0.2M
2023-04-06 10.34 10.50 10.31 10.46 0.2M
2023-04-05 10.27 10.39 10.20 10.26 0.2M
2023-04-04 10.49 10.60 10.23 10.39 0.2M
2023-04-03 10.52 10.65 10.33 10.50 0.3M
2023-03-31 10.21 10.50 10.21 10.49 0.3M
2023-03-30 10.32 10.33 10.06 10.15 0.2M
2023-03-29 10.37 10.37 10.19 10.28 0.3M
2023-03-28 9.93 10.21 9.93 10.15 0.3M
2023-03-27 10.05 10.12 9.84 10.03 0.3M
2023-03-24 9.46 9.90 9.34 9.87 1.0M
2023-03-23 9.73 9.78 9.44 9.60 0.5M
2023-03-22 9.85 10.05 9.55 9.56 1.3M
2023-03-21 10.16 10.27 9.87 9.91 0.9M
2023-03-20 9.79 9.97 9.71 9.90 0.5M
2023-03-17 10.21 10.21 9.61 9.65 1.7M
2023-03-16 10.29 10.48 10.11 10.26 0.7M
2023-03-15 10.23 10.38 10.06 10.29 0.8M
2023-03-14 10.92 10.92 10.39 10.55 0.3M
2023-03-13 10.56 10.72 10.45 10.49 0.3M
2023-03-10 11.16 11.21 10.76 10.85 0.5M
2023-03-09 11.96 12.00 11.22 11.24 0.4M
2023-03-08 11.85 11.96 11.73 11.93 0.3M
2023-03-07 12.21 12.24 11.81 11.85 0.2M
2023-03-06 12.40 12.45 12.09 12.18 0.3M
2023-03-03 12.42 12.47 12.31 12.41 0.3M
2023-03-02 12.34 12.45 12.18 12.34 0.3M
2023-03-01 12.17 12.46 12.08 12.45 0.3M
2023-02-28 12.36 12.46 12.08 12.21 0.5M
2023-02-27 12.74 12.74 12.43 12.57 0.3M
2023-02-24 12.73 12.79 12.38 12.63 0.3M
2023-02-23 12.98 13.20 12.51 12.98 0.3M
2023-02-22 13.14 13.38 13.07 13.14 0.2M
2023-02-21 13.11 13.22 12.93 13.07 0.2M
2023-02-17 13.65 13.65 13.33 13.35 0.2M
2023-02-16 13.32 13.55 13.14 13.52 0.3M
2023-02-15 13.35 13.63 13.35 13.57 0.1M
2023-02-14 13.40 13.65 13.40 13.46 0.1M
2023-02-13 13.21 13.58 13.21 13.50 0.1M
2023-02-10 13.52 13.63 13.05 13.28 0.1M
2023-02-09 13.71 13.77 13.51 13.56 0.1M
2023-02-08 13.70 13.84 13.50 13.58 0.1M
2023-02-07 13.76 14.00 13.57 13.86 0.1M
2023-02-06 14.15 14.15 13.70 13.89 0.2M
2023-02-03 14.06 14.30 14.05 14.20 0.2M
2023-02-02 14.23 14.38 14.05 14.22 0.2M
2023-02-01 14.17 14.28 13.80 14.04 0.2M
2023-01-31 13.85 14.24 13.77 14.21 0.3M
2023-01-30 13.73 13.90 13.70 13.86 0.3M
2023-01-27 13.80 13.96 13.76 13.87 0.1M
2023-01-26 13.61 13.78 13.50 13.78 0.2M
2023-01-25 13.14 13.62 13.14 13.61 0.1M
2023-01-24 13.13 13.40 13.07 13.33 0.1M
2023-01-23 13.04 13.27 13.01 13.24 0.1M
2023-01-20 12.93 13.12 12.69 13.11 0.2M
2023-01-19 12.68 12.88 12.53 12.82 0.2M
2023-01-18 12.94 13.08 12.67 12.74 0.2M
2023-01-17 12.80 12.99 12.78 12.96 0.2M
2023-01-13 12.63 12.75 12.57 12.71 0.2M
2023-01-12 12.67 12.89 12.58 12.84 0.2M
2023-01-11 12.38 12.56 12.34 12.54 0.2M
2023-01-10 11.92 12.23 11.91 12.17 0.4M
2023-01-09 12.04 12.19 11.93 12.00 0.2M
2023-01-06 11.91 12.07 11.84 12.01 0.1M
2023-01-05 12.00 12.00 11.61 11.74 0.2M
2023-01-04 11.90 12.17 11.84 11.97 0.4M
2023-01-03 12.51 12.58 11.75 11.76 0.2M