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
2023-12-29 112.79 114.11 112.63 113.30 0.4M
2023-12-28 112.96 113.28 112.37 112.95 0.3M
2023-12-27 113.35 113.71 111.63 113.04 0.5M
2023-12-26 114.05 114.62 113.12 113.26 0.4M
2023-12-22 112.77 114.33 111.94 114.07 0.4M
2023-12-21 111.88 112.90 111.01 112.81 0.5M
2023-12-20 112.60 112.71 110.36 110.99 0.6M
2023-12-19 114.23 115.59 112.18 112.89 0.8M
2023-12-18 110.79 113.85 110.08 113.83 1.0M
2023-12-15 112.50 112.50 110.18 110.50 0.9M
2023-12-14 115.85 116.66 112.12 112.70 0.8M
2023-12-13 111.13 113.77 110.01 113.67 0.6M
2023-12-12 113.86 114.43 110.99 111.60 0.7M
2023-12-11 113.01 114.98 113.01 113.81 0.5M
2023-12-08 112.53 113.15 112.31 112.62 0.3M
2023-12-07 110.57 112.55 110.57 112.30 0.4M
2023-12-06 111.24 112.50 110.03 110.55 0.3M
2023-12-05 113.43 113.90 110.37 110.39 0.5M
2023-12-04 113.14 115.75 112.26 114.31 0.7M
2023-12-01 110.56 113.66 109.81 113.04 0.6M
2023-11-30 110.24 110.87 109.45 110.28 0.7M
2023-11-29 111.93 112.21 109.95 110.16 0.6M
2023-11-28 111.16 112.81 110.74 111.55 0.7M
2023-11-27 113.98 114.33 111.54 111.69 0.4M
2023-11-24 114.82 114.98 113.76 114.14 0.2M
2023-11-22 114.76 115.25 114.09 114.77 0.3M
2023-11-21 113.05 114.59 112.84 114.10 0.4M
2023-11-20 114.04 114.88 113.04 113.62 0.3M
2023-11-17 113.42 114.50 112.70 113.81 0.4M
2023-11-16 112.87 113.60 112.48 113.11 0.4M
2023-11-15 112.34 114.07 112.32 113.29 0.5M
2023-11-14 113.25 114.89 111.63 112.35 0.6M
2023-11-13 110.85 112.21 110.74 111.39 0.5M
2023-11-10 110.83 111.58 109.75 111.45 0.6M
2023-11-09 111.63 112.41 110.46 110.86 0.5M
2023-11-08 114.67 115.89 111.33 111.37 0.5M
2023-11-07 113.13 116.66 110.88 115.50 0.9M
2023-11-06 114.61 115.00 112.59 113.20 0.8M
2023-11-03 113.76 115.85 113.63 115.09 0.4M
2023-11-02 110.55 112.69 109.19 112.46 0.5M
2023-11-01 110.70 111.37 109.30 110.94 0.5M
2023-10-31 111.44 111.85 110.18 110.50 0.6M
2023-10-30 111.56 112.02 110.30 111.52 0.5M
2023-10-27 111.39 112.03 109.78 110.48 0.6M
2023-10-26 113.18 113.48 110.82 110.85 1.1M
2023-10-25 113.78 114.82 112.20 112.57 0.6M
2023-10-24 114.12 115.77 113.38 114.09 0.4M
2023-10-23 112.24 114.60 112.24 113.58 0.6M
2023-10-20 115.29 115.47 113.01 113.04 0.6M
2023-10-19 115.04 116.90 114.48 115.32 0.7M
2023-10-18 115.54 116.13 113.34 114.15 1.2M
2023-10-17 119.56 121.20 115.46 116.37 3.2M
2023-10-16 123.75 125.56 123.75 124.90 0.2M
2023-10-13 123.95 124.74 122.40 122.76 0.3M
2023-10-12 124.21 124.42 122.79 124.09 0.3M
2023-10-11 124.24 124.88 122.41 124.30 0.3M
2023-10-10 122.00 125.30 121.85 124.05 0.4M
2023-10-09 118.00 121.45 115.96 121.33 0.4M
2023-10-06 119.41 120.99 118.29 119.47 0.3M
2023-10-05 120.07 120.74 119.37 120.18 0.3M
2023-10-04 118.98 121.11 118.98 120.29 0.4M
2023-10-03 120.83 121.08 118.48 118.73 0.4M
2023-10-02 122.17 123.18 120.60 121.37 0.4M
2023-09-29 123.64 123.93 121.49 122.51 0.4M
2023-09-28 120.37 123.85 120.01 123.35 0.3M
2023-09-27 120.72 121.23 118.92 120.27 0.3M
2023-09-26 120.86 121.71 119.90 119.97 0.3M
2023-09-25 121.40 123.03 120.85 121.27 0.3M
2023-09-22 120.92 122.14 120.77 121.24 0.3M
2023-09-21 122.70 122.91 120.42 120.42 0.3M
2023-09-20 123.90 125.02 123.68 123.72 0.3M
2023-09-19 124.98 125.32 123.35 123.61 0.5M
2023-09-18 125.69 126.13 124.95 125.24 0.6M
2023-09-15 126.27 127.33 124.84 125.43 0.7M
2023-09-14 124.83 126.59 124.25 126.48 0.3M
2023-09-13 126.05 126.64 123.97 124.14 0.4M
2023-09-12 128.07 128.53 126.17 126.17 0.3M
2023-09-11 130.47 130.73 127.96 128.19 0.4M
2023-09-08 127.80 130.45 127.58 129.72 0.3M
2023-09-07 128.57 128.85 126.70 127.32 0.3M
2023-09-06 127.05 129.04 126.94 128.99 0.4M
2023-09-05 127.72 129.02 126.23 127.73 0.5M
2023-09-01 128.07 128.18 127.24 127.91 0.3M
2023-08-31 128.61 129.15 126.87 126.90 0.4M
2023-08-30 130.32 130.39 128.53 128.61 0.3M
2023-08-29 126.50 129.88 126.50 129.78 0.4M
2023-08-28 125.89 127.79 125.89 126.80 0.7M
2023-08-25 126.59 127.01 125.31 125.57 0.2M
2023-08-24 127.15 128.60 125.68 125.92 0.4M
2023-08-23 128.28 128.57 126.94 127.58 0.3M
2023-08-22 128.16 128.48 126.39 128.23 0.4M
2023-08-21 131.54 131.54 127.30 127.77 0.5M
2023-08-18 130.24 131.92 130.24 131.16 0.4M
2023-08-17 134.82 134.82 130.58 130.64 0.4M
2023-08-16 133.34 134.70 133.28 134.01 0.5M
2023-08-15 133.12 134.68 133.06 133.79 0.3M
2023-08-14 133.71 134.38 132.44 133.31 0.5M
2023-08-11 133.63 135.05 133.33 133.98 0.4M
2023-08-10 133.46 136.02 133.28 134.30 0.7M
2023-08-09 131.55 133.44 131.51 133.07 0.5M
2023-08-08 130.74 132.35 128.34 131.54 1.1M
2023-08-07 128.00 129.43 127.53 128.37 0.6M
2023-08-04 127.46 128.66 126.87 127.27 0.4M
2023-08-03 127.77 128.14 123.95 126.71 0.5M
2023-08-02 128.88 131.64 128.88 129.44 0.4M
2023-08-01 129.78 130.74 128.59 130.12 0.3M
2023-07-31 129.25 131.09 129.08 130.75 0.6M
2023-07-28 126.88 128.88 125.82 128.85 0.5M
2023-07-27 125.24 128.28 124.89 125.80 0.4M
2023-07-26 125.00 125.75 124.05 125.06 0.7M
2023-07-25 123.11 124.89 122.56 124.50 0.3M
2023-07-24 124.40 125.16 123.07 123.75 0.4M
2023-07-21 124.59 125.86 123.88 124.40 0.7M
2023-07-20 123.81 124.14 122.67 123.60 0.3M
2023-07-19 123.88 124.60 123.46 123.59 0.4M
2023-07-18 120.59 124.28 120.59 123.96 0.6M
2023-07-17 120.20 121.34 119.90 120.34 0.4M
2023-07-14 120.60 120.93 118.52 120.60 0.4M
2023-07-13 119.62 121.39 119.38 120.73 0.3M
2023-07-12 122.47 123.48 118.84 119.23 0.4M
2023-07-11 124.00 125.88 120.57 121.26 0.7M
2023-07-10 117.35 120.27 117.35 120.23 0.4M
2023-07-07 118.39 119.36 117.49 117.82 0.4M
2023-07-06 116.18 118.17 115.38 118.00 0.3M
2023-07-05 116.58 117.30 114.93 117.20 0.4M
2023-07-03 116.74 118.21 116.01 117.22 0.2M
2023-06-30 118.67 119.66 117.41 117.52 0.4M
2023-06-29 113.96 117.93 113.96 117.90 0.5M
2023-06-28 113.34 114.29 112.99 114.00 0.4M
2023-06-27 112.10 113.63 110.90 113.41 0.3M
2023-06-26 111.26 113.10 111.02 111.69 0.3M
2023-06-23 112.56 113.07 111.43 111.88 0.4M
2023-06-22 114.61 115.00 113.19 114.04 0.3M
2023-06-21 112.94 115.01 112.40 114.48 0.4M
2023-06-20 113.29 114.16 112.76 112.95 0.4M
2023-06-16 114.73 114.87 113.35 113.94 0.8M
2023-06-15 114.60 114.60 112.29 113.89 0.7M
2023-06-14 117.29 118.06 114.72 115.33 0.4M
2023-06-13 117.40 118.13 116.85 117.40 0.3M
2023-06-12 117.42 118.42 116.53 117.20 0.2M
2023-06-09 117.99 118.73 116.66 117.17 0.3M
2023-06-08 118.10 118.77 116.78 118.04 0.3M
2023-06-07 117.07 118.63 116.97 118.45 0.5M
2023-06-06 113.48 117.00 113.48 116.74 0.5M
2023-06-05 115.18 115.63 112.43 113.64 0.8M
2023-06-02 113.99 116.71 113.50 115.63 0.7M
2023-06-01 113.12 114.13 111.81 113.17 0.5M
2023-05-31 116.66 117.13 112.83 113.49 0.7M
2023-05-30 117.28 117.73 114.21 116.64 0.8M
2023-05-26 118.19 119.08 116.08 116.18 0.5M
2023-05-25 114.41 118.24 113.90 117.71 0.8M
2023-05-24 112.50 114.92 110.95 113.93 0.9M
2023-05-23 118.00 120.40 111.05 113.40 2.6M
2023-05-22 119.98 120.21 118.16 118.82 0.4M
2023-05-19 122.44 122.50 119.62 120.16 0.8M
2023-05-18 122.43 124.00 121.32 122.44 0.5M
2023-05-17 122.61 124.01 122.06 123.05 0.4M
2023-05-16 122.41 122.97 121.87 121.94 0.4M
2023-05-15 122.29 123.17 121.42 122.83 0.4M
2023-05-12 122.44 123.16 121.53 121.87 0.3M
2023-05-11 121.54 122.20 120.34 121.94 0.4M
2023-05-10 126.20 126.38 120.69 122.08 0.7M
2023-05-09 131.49 131.49 122.54 126.00 1.0M
2023-05-08 129.67 130.80 128.71 129.79 0.5M
2023-05-05 129.56 130.30 127.69 129.27 0.3M
2023-05-04 128.67 129.43 127.43 127.99 0.4M
2023-05-03 129.07 130.80 128.91 129.07 0.3M
2023-05-02 128.22 128.98 126.21 128.38 0.3M
2023-05-01 127.43 129.89 127.38 128.05 0.4M
2023-04-28 125.62 127.95 125.53 127.52 0.3M
2023-04-27 123.60 125.96 123.09 125.93 0.5M
2023-04-26 127.13 127.94 122.64 123.31 0.7M
2023-04-25 127.65 128.10 126.80 126.93 0.5M
2023-04-24 128.81 129.60 127.91 128.33 0.3M
2023-04-21 128.02 129.07 126.99 128.94 0.3M
2023-04-20 127.18 128.27 126.51 127.28 0.2M
2023-04-19 126.15 128.34 126.12 127.66 0.3M
2023-04-18 124.20 126.42 124.19 126.39 0.3M
2023-04-17 123.26 123.83 122.48 123.79 0.3M
2023-04-14 122.28 123.52 121.74 122.78 0.2M
2023-04-13 121.07 122.90 120.38 122.55 0.2M
2023-04-12 120.94 121.44 119.86 120.20 0.6M
2023-04-11 119.40 121.61 119.14 120.45 0.5M
2023-04-10 117.87 120.12 117.87 118.87 0.3M
2023-04-06 118.11 119.07 116.05 118.85 0.7M
2023-04-05 117.93 118.53 117.20 117.59 0.5M
2023-04-04 117.97 118.17 116.93 118.09 0.3M
2023-04-03 116.97 117.93 116.74 117.61 0.3M
2023-03-31 116.20 117.63 116.20 117.19 0.3M
2023-03-30 114.35 115.93 114.35 115.53 0.2M
2023-03-29 113.66 114.92 113.09 114.27 0.2M
2023-03-28 112.05 113.59 111.83 112.69 0.3M
2023-03-27 113.81 113.81 111.91 112.58 0.4M
2023-03-24 112.48 112.95 110.88 112.57 0.3M
2023-03-23 117.44 118.35 112.64 113.05 0.5M
2023-03-22 117.90 119.85 117.23 117.23 0.4M
2023-03-21 119.42 119.96 118.25 118.68 0.4M
2023-03-20 116.01 118.79 116.01 117.58 0.4M
2023-03-17 116.05 116.92 114.57 115.36 0.5M
2023-03-16 113.76 116.41 112.52 116.28 0.6M
2023-03-15 112.10 112.30 110.13 112.15 0.4M
2023-03-14 116.09 116.81 112.66 113.88 0.4M
2023-03-13 115.25 116.12 114.26 114.49 0.4M
2023-03-10 117.74 119.85 116.24 117.58 0.3M
2023-03-09 121.73 121.76 118.23 118.35 0.3M
2023-03-08 123.67 123.78 120.99 121.82 0.3M
2023-03-07 125.40 127.29 122.73 123.45 0.3M
2023-03-06 124.48 126.10 124.48 125.42 0.3M
2023-03-03 124.57 124.64 122.94 124.47 0.3M
2023-03-02 119.84 124.30 119.60 123.71 0.3M
2023-03-01 118.30 120.05 117.72 119.78 0.3M
2023-02-28 117.79 119.29 117.54 118.36 0.3M
2023-02-27 120.15 120.15 118.09 118.50 0.3M
2023-02-24 118.24 119.06 117.75 119.03 0.3M
2023-02-23 119.59 120.93 118.85 120.17 0.3M
2023-02-22 120.74 121.07 119.52 119.66 0.4M
2023-02-21 122.47 122.47 119.85 119.86 0.3M
2023-02-17 122.67 122.95 121.33 122.85 0.4M
2023-02-16 128.45 128.45 123.25 123.58 0.8M
2023-02-15 126.03 130.97 125.12 130.01 0.7M
2023-02-14 123.56 126.25 122.77 125.73 0.5M
2023-02-13 122.00 124.74 121.42 123.91 0.3M
2023-02-10 123.29 123.67 120.95 121.61 0.3M
2023-02-09 126.20 127.16 124.23 124.29 0.2M
2023-02-08 125.45 125.74 124.14 124.98 0.3M
2023-02-07 123.72 125.78 121.30 125.58 0.4M
2023-02-06 125.29 125.66 124.17 124.90 0.2M
2023-02-03 124.40 126.11 124.16 125.66 0.2M
2023-02-02 124.93 126.60 124.03 125.28 0.2M
2023-02-01 122.87 124.46 121.68 123.86 0.3M
2023-01-31 122.16 122.97 121.49 122.89 0.3M
2023-01-30 123.55 124.41 121.64 121.68 0.4M
2023-01-27 123.99 125.02 123.48 124.08 0.3M
2023-01-26 124.90 125.90 123.89 124.25 0.4M
2023-01-25 122.68 125.23 122.02 124.78 0.3M
2023-01-24 126.24 126.72 123.75 124.05 0.4M
2023-01-23 124.23 126.19 123.29 125.89 0.3M
2023-01-20 121.96 124.11 121.73 123.91 0.3M
2023-01-19 120.23 122.16 119.67 121.51 0.2M
2023-01-18 122.78 124.01 120.66 120.66 0.3M
2023-01-17 120.18 123.42 119.95 122.43 0.4M
2023-01-13 119.09 120.14 118.96 119.95 0.2M
2023-01-12 119.15 120.80 118.11 119.97 0.4M
2023-01-11 114.55 118.53 114.55 118.21 0.4M
2023-01-10 114.77 114.77 112.60 114.05 0.3M
2023-01-09 114.28 116.46 114.28 114.55 0.3M
2023-01-06 113.22 115.32 112.68 114.90 0.3M
2023-01-05 111.21 113.19 110.52 111.97 0.4M
2023-01-04 110.80 113.00 110.80 112.23 0.2M
2023-01-03 113.51 113.51 109.87 110.13 0.4M