精选国际酒店

CHH
🏛️ 美国 →
108.43
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
2021-12-31 154.69 156.87 154.15 155.99 0.2M
2021-12-30 156.69 157.46 154.42 154.59 0.2M
2021-12-29 153.78 155.97 153.78 155.63 0.1M
2021-12-28 154.68 155.86 153.75 154.35 0.2M
2021-12-27 152.29 154.66 151.50 154.42 0.1M
2021-12-23 152.34 153.24 150.90 152.66 0.2M
2021-12-22 148.01 151.07 147.77 150.72 0.2M
2021-12-21 142.68 147.90 142.68 147.77 0.2M
2021-12-20 140.65 142.26 139.33 141.09 0.2M
2021-12-17 142.21 144.60 140.51 143.22 0.4M
2021-12-16 142.27 144.59 141.91 142.24 0.2M
2021-12-15 142.70 143.01 140.76 142.46 0.3M
2021-12-14 143.15 145.03 142.39 142.77 0.2M
2021-12-13 145.69 145.79 142.89 143.84 0.2M
2021-12-10 147.44 147.44 144.95 146.86 0.2M
2021-12-09 148.00 148.47 145.77 146.21 0.2M
2021-12-08 148.95 150.44 148.00 148.30 0.2M
2021-12-07 148.53 150.19 147.08 147.95 0.3M
2021-12-06 146.18 148.39 145.29 146.64 0.2M
2021-12-03 147.54 147.54 142.90 143.93 0.3M
2021-12-02 139.15 146.75 139.09 145.78 0.3M
2021-12-01 146.60 148.40 139.72 140.07 0.3M
2021-11-30 143.83 145.36 142.90 143.55 0.4M
2021-11-29 146.94 148.27 145.58 145.70 0.2M
2021-11-26 145.00 145.71 142.05 144.32 0.2M
2021-11-24 149.43 150.92 148.61 150.54 0.1M
2021-11-23 151.06 152.45 149.48 150.14 0.2M
2021-11-22 152.44 153.03 148.57 150.37 0.2M
2021-11-19 149.95 152.28 148.60 151.86 0.4M
2021-11-18 150.79 152.08 149.99 151.54 0.2M
2021-11-17 150.61 152.00 147.28 149.91 0.3M
2021-11-16 149.90 152.42 149.21 151.53 0.5M
2021-11-15 148.35 150.03 148.03 149.76 0.3M
2021-11-12 146.43 147.92 144.80 147.18 0.3M
2021-11-11 148.48 148.67 144.92 145.00 0.2M
2021-11-10 150.23 151.41 147.38 148.13 0.2M
2021-11-09 152.54 152.75 149.27 151.05 0.3M
2021-11-08 149.96 152.30 149.44 151.50 0.5M
2021-11-05 147.06 149.53 146.69 148.83 0.3M
2021-11-04 141.07 145.20 138.57 143.94 0.5M
2021-11-03 140.29 142.96 140.25 141.75 0.2M
2021-11-02 141.56 142.00 140.08 140.78 0.2M
2021-11-01 141.25 142.84 141.13 141.95 0.4M
2021-10-29 138.37 141.38 138.37 140.62 0.5M
2021-10-28 135.70 140.04 135.53 138.63 0.3M
2021-10-27 133.68 136.57 133.08 135.16 0.1M
2021-10-26 134.28 134.89 133.44 133.64 0.1M
2021-10-25 134.47 134.80 133.35 133.44 0.1M
2021-10-22 134.23 135.56 134.23 134.48 0.2M
2021-10-21 134.42 134.81 133.02 134.70 0.1M
2021-10-20 134.74 134.74 133.21 133.64 0.2M
2021-10-19 136.94 137.41 133.98 134.69 0.2M
2021-10-18 136.85 138.05 136.33 136.41 0.7M
2021-10-15 138.34 139.53 137.50 137.68 0.2M
2021-10-14 137.80 138.93 136.73 137.05 0.2M
2021-10-13 137.08 138.77 136.67 137.11 0.3M
2021-10-12 135.39 136.76 134.99 136.75 0.4M
2021-10-11 135.85 137.02 135.03 135.14 0.2M
2021-10-08 135.08 136.67 135.05 135.70 0.4M
2021-10-07 134.84 136.81 134.10 134.79 0.3M
2021-10-06 131.62 133.25 130.41 133.24 0.2M
2021-10-05 133.67 133.81 132.02 132.08 0.2M
2021-10-04 134.16 135.82 133.06 133.08 0.4M
2021-10-01 127.72 133.96 126.92 133.41 0.4M
2021-09-30 130.20 130.20 126.36 126.37 0.3M
2021-09-29 130.27 130.93 129.26 130.46 0.3M
2021-09-28 128.39 130.00 128.30 129.45 0.2M
2021-09-27 128.21 129.84 128.08 128.82 0.2M
2021-09-24 127.03 128.21 126.56 127.39 0.2M
2021-09-23 124.38 126.75 123.52 126.45 0.2M
2021-09-22 121.33 123.75 121.11 123.35 0.2M
2021-09-21 122.84 123.95 120.83 120.98 0.1M
2021-09-20 119.76 122.08 119.76 121.81 0.2M
2021-09-17 123.39 124.90 121.63 121.98 0.8M
2021-09-16 121.74 123.67 121.74 122.93 0.2M
2021-09-15 120.47 122.06 119.98 121.61 0.3M
2021-09-14 120.64 121.38 119.28 120.86 0.2M
2021-09-13 120.42 121.10 119.27 120.26 0.2M
2021-09-10 119.69 121.21 119.14 119.27 0.1M
2021-09-09 118.78 121.33 118.78 119.24 0.1M
2021-09-08 120.31 120.57 118.72 118.96 0.2M
2021-09-07 118.80 120.38 118.34 119.83 0.2M
2021-09-03 119.65 120.24 118.22 118.85 0.1M
2021-09-02 119.97 121.59 119.33 120.50 0.1M
2021-09-01 119.57 120.30 118.48 119.83 0.1M
2021-08-31 119.95 120.56 119.29 119.36 0.2M
2021-08-30 121.47 121.47 119.89 119.97 0.3M
2021-08-27 118.83 121.80 118.36 121.36 0.2M
2021-08-26 119.25 119.62 117.54 117.93 0.1M
2021-08-25 118.30 119.72 118.07 119.45 0.1M
2021-08-24 116.21 118.05 115.53 117.79 0.2M
2021-08-23 116.20 117.63 115.04 115.54 0.3M
2021-08-20 113.20 115.76 112.83 115.54 0.1M
2021-08-19 114.06 114.52 112.24 113.58 0.1M
2021-08-18 114.36 115.75 113.99 114.56 0.1M
2021-08-17 114.62 115.16 113.72 114.88 0.2M
2021-08-16 115.47 116.46 114.79 115.69 0.2M
2021-08-13 116.41 117.32 116.16 116.46 0.1M
2021-08-12 118.24 118.24 116.33 116.92 0.1M
2021-08-11 119.66 120.28 118.11 118.86 0.2M
2021-08-10 120.50 121.74 119.62 119.78 0.2M
2021-08-09 120.14 120.62 118.00 120.23 0.3M
2021-08-06 120.43 121.02 118.78 119.90 0.2M
2021-08-05 116.32 120.12 115.05 119.59 0.2M
2021-08-04 115.83 117.06 115.21 115.33 0.1M
2021-08-03 117.98 117.98 114.75 117.34 0.2M
2021-08-02 120.42 122.28 117.80 118.20 0.2M
2021-07-30 119.97 121.27 119.46 119.90 0.2M
2021-07-29 119.96 121.85 118.65 120.87 0.2M
2021-07-28 118.76 119.89 117.30 118.85 0.2M
2021-07-27 118.20 118.80 116.69 118.26 0.1M
2021-07-26 118.87 119.67 117.50 119.05 0.1M
2021-07-23 117.61 118.34 117.21 118.01 0.2M
2021-07-22 117.95 118.58 116.91 117.30 0.2M
2021-07-21 116.18 118.78 116.18 118.27 0.2M
2021-07-20 113.04 116.55 112.62 115.45 0.2M
2021-07-19 112.46 114.60 110.95 112.61 0.2M
2021-07-16 118.23 118.60 114.73 114.92 0.1M
2021-07-15 116.47 117.47 116.09 116.94 0.1M
2021-07-14 117.99 118.77 116.24 117.33 0.2M
2021-07-13 118.39 119.84 117.25 117.31 0.2M
2021-07-12 118.95 120.15 118.66 119.42 0.1M
2021-07-09 119.79 120.96 118.38 120.14 0.2M
2021-07-08 117.70 120.09 117.05 118.21 0.1M
2021-07-07 119.91 121.17 118.16 119.80 0.2M
2021-07-06 121.97 122.50 120.02 120.40 0.2M
2021-07-02 120.82 122.09 119.76 121.91 0.2M
2021-07-01 119.29 120.62 119.10 120.25 0.2M
2021-06-30 117.07 118.99 117.07 118.86 0.2M
2021-06-29 117.68 118.27 116.67 117.56 0.2M
2021-06-28 119.73 119.73 116.00 117.35 0.2M
2021-06-25 120.58 121.59 119.64 120.30 1.0M
2021-06-24 122.36 122.36 120.61 120.95 0.2M
2021-06-23 121.95 122.80 121.44 121.48 0.1M
2021-06-22 121.56 122.63 120.66 122.35 0.2M
2021-06-21 120.03 122.09 119.38 121.97 0.1M
2021-06-18 120.50 120.50 118.88 119.37 0.2M
2021-06-17 122.23 122.83 120.78 121.17 0.1M
2021-06-16 123.37 123.37 121.79 122.27 0.2M
2021-06-15 123.19 123.45 121.37 123.01 0.1M
2021-06-14 122.98 123.77 121.91 123.08 0.2M
2021-06-11 121.39 123.06 121.39 123.05 0.1M
2021-06-10 121.38 121.96 120.41 121.34 0.2M
2021-06-09 123.34 123.34 121.27 121.51 0.3M
2021-06-08 121.39 123.42 121.12 122.75 0.2M
2021-06-07 120.54 121.38 120.24 121.01 0.2M
2021-06-04 119.51 120.87 118.92 120.58 0.4M
2021-06-03 118.61 119.19 116.71 118.91 0.4M
2021-06-02 120.50 120.93 119.38 119.70 0.7M
2021-06-01 121.54 122.26 119.71 119.99 0.3M
2021-05-28 120.94 121.39 119.68 120.91 0.3M
2021-05-27 119.97 121.05 118.49 120.86 0.3M
2021-05-26 118.65 119.85 118.52 119.06 0.1M
2021-05-25 119.31 119.87 117.78 117.93 0.2M
2021-05-24 118.79 119.50 118.13 118.48 0.2M
2021-05-21 118.20 118.72 117.38 118.00 0.2M
2021-05-20 116.53 117.45 116.09 117.33 0.2M
2021-05-19 115.90 116.80 115.11 116.55 0.3M
2021-05-18 118.78 119.84 117.43 117.43 0.2M
2021-05-17 118.43 118.85 116.54 118.47 0.2M
2021-05-14 116.36 120.00 116.02 119.23 0.4M
2021-05-13 113.60 116.16 113.60 115.44 0.2M
2021-05-12 114.25 114.94 112.71 113.15 0.3M
2021-05-11 112.85 116.29 112.84 115.27 0.4M
2021-05-10 116.94 118.95 112.84 114.37 0.3M
2021-05-07 111.89 115.40 111.25 115.31 0.3M
2021-05-06 110.76 111.17 108.75 110.84 0.3M
2021-05-05 111.84 112.78 110.47 110.58 0.2M
2021-05-04 112.85 112.96 111.02 112.17 0.5M
2021-05-03 114.75 115.08 112.66 112.92 0.2M
2021-04-30 114.68 114.68 112.56 113.80 0.4M
2021-04-29 115.01 115.80 114.12 114.92 0.2M
2021-04-28 113.32 114.67 112.91 113.88 0.3M
2021-04-27 112.66 114.08 112.63 113.21 0.1M
2021-04-26 113.23 114.23 111.96 112.49 0.1M
2021-04-23 111.68 112.60 110.74 112.33 0.1M
2021-04-22 110.83 113.14 109.59 111.15 0.3M
2021-04-21 108.69 111.41 108.69 111.00 0.2M
2021-04-20 110.73 110.73 108.00 108.74 0.5M
2021-04-19 112.33 112.66 111.10 111.35 0.2M
2021-04-16 112.74 113.52 112.23 112.42 0.2M
2021-04-15 111.95 112.07 111.00 111.43 0.2M
2021-04-14 110.37 112.71 109.44 111.31 0.2M
2021-04-13 109.52 110.61 108.08 109.94 0.2M
2021-04-12 109.49 110.84 108.47 110.47 0.4M
2021-04-09 110.90 110.92 108.98 109.48 0.2M
2021-04-08 111.28 112.12 109.60 111.16 0.2M
2021-04-07 113.26 113.78 110.96 111.43 0.3M
2021-04-06 110.93 112.97 110.93 112.60 0.3M
2021-04-05 111.35 112.51 110.50 110.85 0.2M
2021-04-01 107.50 109.94 106.87 109.84 0.1M
2021-03-31 108.79 108.82 107.22 107.29 0.1M
2021-03-30 107.22 108.81 106.55 108.59 0.1M
2021-03-29 108.11 108.79 106.22 107.16 0.3M
2021-03-26 107.70 108.62 106.56 108.62 0.1M
2021-03-25 104.27 107.43 103.06 106.92 0.1M
2021-03-24 104.68 106.67 104.29 105.15 0.2M
2021-03-23 106.03 106.66 103.15 103.78 0.2M
2021-03-22 110.01 111.11 106.01 106.81 0.3M
2021-03-19 111.01 111.01 108.88 110.01 0.3M
2021-03-18 114.36 114.83 111.01 111.19 0.1M
2021-03-17 111.28 114.75 110.32 114.68 0.2M
2021-03-16 112.38 113.00 111.00 111.01 0.3M
2021-03-15 109.46 112.84 109.46 112.20 0.3M
2021-03-12 106.81 108.42 106.30 107.93 0.2M
2021-03-11 106.53 107.90 105.30 107.13 0.1M
2021-03-10 107.44 108.16 105.01 105.93 0.2M
2021-03-09 106.68 108.17 105.76 106.57 0.2M
2021-03-08 105.22 107.51 104.64 105.87 0.2M
2021-03-05 103.30 104.89 100.25 104.46 0.2M
2021-03-04 105.15 105.15 100.80 102.82 0.2M
2021-03-03 106.83 107.18 105.17 105.18 0.1M
2021-03-02 106.50 106.79 104.84 106.04 0.2M
2021-03-01 107.24 107.41 105.33 106.63 0.2M
2021-02-26 106.03 106.41 104.20 104.87 0.3M
2021-02-25 109.73 110.69 105.45 105.51 0.4M
2021-02-24 109.00 110.37 108.70 109.92 0.5M
2021-02-23 110.86 110.86 108.44 109.03 0.4M
2021-02-22 110.83 114.50 109.84 110.15 0.4M
2021-02-19 108.09 111.67 107.83 111.09 0.2M
2021-02-18 104.09 108.13 103.89 107.01 0.3M
2021-02-17 107.32 107.44 103.50 105.24 0.5M
2021-02-16 110.00 110.76 108.75 109.22 0.2M
2021-02-12 107.51 109.07 107.51 108.95 0.1M
2021-02-11 107.83 108.53 106.58 107.94 0.4M
2021-02-10 107.30 108.64 107.26 107.61 0.2M
2021-02-09 106.86 107.52 105.47 107.04 0.2M
2021-02-08 107.52 107.54 106.19 107.04 0.2M
2021-02-05 105.54 106.87 105.19 106.74 0.2M
2021-02-04 103.64 104.60 103.07 104.16 0.2M
2021-02-03 103.09 103.47 101.52 102.61 0.3M
2021-02-02 101.99 103.67 101.38 102.86 0.4M
2021-02-01 101.57 102.06 100.45 100.85 0.3M
2021-01-29 101.85 102.36 100.11 100.64 0.3M
2021-01-28 101.44 104.29 100.47 101.89 0.4M
2021-01-27 100.91 102.35 100.12 100.68 0.4M
2021-01-26 103.25 103.89 102.02 102.82 0.2M
2021-01-25 102.94 102.94 100.64 102.38 0.5M
2021-01-22 103.20 103.62 102.15 103.36 0.3M
2021-01-21 105.66 105.66 102.91 104.25 0.3M
2021-01-20 105.62 106.20 104.34 105.53 0.2M
2021-01-19 106.54 107.84 105.18 105.60 0.3M
2021-01-15 107.84 108.68 105.64 106.19 0.2M
2021-01-14 106.87 109.45 106.63 108.95 0.3M
2021-01-13 107.04 107.40 105.56 106.31 0.1M
2021-01-12 106.59 107.97 106.06 107.58 0.2M
2021-01-11 106.11 107.41 105.45 106.57 0.2M
2021-01-08 108.84 109.21 107.13 107.70 0.1M
2021-01-07 109.27 110.18 108.36 108.54 0.1M
2021-01-06 107.80 110.09 107.36 108.99 0.3M
2021-01-05 104.62 106.48 104.62 105.88 0.2M
2021-01-04 107.00 107.28 103.48 104.46 0.2M