Chorus Ltd ADR

CHRYY
🏛️ 美国 →
27.11
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
2024-12-31 23.00 24.01 23.00 24.01 0.0M
2024-12-30 24.24 24.24 23.47 23.47 0.0M
2024-12-27 24.38 24.38 24.38 24.38 0.0M
2024-12-26 23.55 24.39 23.55 24.35 0.0M
2024-12-23 24.34 24.34 24.34 24.34 0.0M
2024-12-18 25.20 25.21 25.20 25.21 0.0M
2024-12-16 25.59 25.59 25.23 25.23 0.0M
2024-12-13 26.00 26.00 26.00 26.00 0.0M
2024-12-10 25.56 25.56 25.20 25.20 0.0M
2024-12-09 26.25 26.25 26.25 26.25 0.0M
2024-12-06 25.37 25.37 25.13 25.13 0.0M
2024-12-04 25.80 25.80 25.80 25.80 0.0M
2024-12-03 25.73 25.73 25.73 25.73 0.0M
2024-12-02 26.02 26.02 26.02 26.02 0.0M
2024-11-29 24.94 24.94 24.94 24.94 0.0M
2024-11-26 25.00 25.94 25.00 25.94 0.0M
2024-11-22 25.33 25.98 24.82 25.92 0.0M
2024-11-21 25.41 25.41 25.41 25.41 0.0M
2024-11-20 25.31 25.31 25.31 25.31 0.0M
2024-11-15 25.10 25.95 25.10 25.95 0.0M
2024-11-13 25.73 25.73 24.75 24.75 0.0M
2024-11-08 25.39 26.41 25.39 26.20 0.0M
2024-11-06 26.75 26.75 26.75 26.75 0.0M
2024-11-04 25.98 25.98 25.98 25.98 0.0M
2024-11-01 24.91 24.91 24.91 24.91 0.0M
2024-10-31 25.67 26.15 25.55 26.15 0.0M
2024-10-30 26.04 26.34 26.04 26.04 0.0M
2024-10-24 26.30 26.30 26.30 26.30 0.0M
2024-10-23 26.31 26.54 26.25 26.50 0.0M
2024-10-22 26.78 26.78 26.78 26.78 0.0M
2024-10-16 27.00 27.00 27.00 27.00 0.0M
2024-10-15 25.65 26.85 25.65 26.84 0.0M
2024-10-14 25.08 25.08 25.08 25.08 0.0M
2024-10-11 25.53 25.53 25.53 25.53 0.0M
2024-10-08 27.50 27.50 26.11 26.92 0.0M
2024-10-07 26.55 26.55 26.55 26.55 0.0M
2024-10-04 26.86 26.86 26.86 26.86 0.0M
2024-10-03 27.36 27.36 27.25 27.25 0.0M
2024-10-02 26.63 27.29 26.63 27.00 0.0M
2024-10-01 26.68 27.33 26.68 27.13 0.0M
2024-09-30 27.01 27.50 26.94 27.35 0.0M
2024-09-26 27.00 27.40 27.00 27.40 0.0M
2024-09-24 27.01 27.01 27.01 27.01 0.0M
2024-09-19 28.06 28.06 28.06 28.06 0.0M
2024-09-18 27.50 28.24 26.66 28.24 0.0M
2024-09-17 27.46 27.46 27.46 27.46 0.0M
2024-09-16 28.23 28.23 28.23 28.23 0.0M
2024-09-13 27.50 27.59 27.50 27.59 0.0M
2024-09-12 27.43 27.96 27.43 27.96 0.0M
2024-09-10 27.43 27.43 27.43 27.43 0.0M
2024-09-09 27.10 27.10 27.10 27.10 0.0M
2024-09-05 26.00 26.00 26.00 26.00 0.0M
2024-09-03 26.00 26.00 26.00 26.00 0.0M
2024-08-28 24.85 24.85 24.85 24.85 0.0M
2024-08-26 25.00 26.00 25.00 26.00 0.0M
2024-08-23 24.50 24.58 23.00 24.58 0.0M
2024-08-22 23.73 23.73 23.73 23.73 0.0M
2024-08-20 24.00 24.00 24.00 24.00 0.0M
2024-08-14 24.27 24.27 24.06 24.06 0.0M
2024-08-12 23.87 23.98 23.87 23.98 0.0M
2024-08-09 24.22 24.79 23.92 24.00 0.0M
2024-08-07 23.07 23.07 23.05 23.05 0.0M
2024-08-02 22.80 22.80 22.80 22.80 0.0M
2024-07-30 23.13 23.13 22.80 22.80 0.0M
2024-07-29 22.77 22.77 22.77 22.77 0.0M
2024-07-26 22.62 22.62 22.62 22.62 0.0M
2024-07-23 22.62 22.62 22.62 22.62 0.0M
2024-07-22 23.43 23.43 23.43 23.43 0.0M
2024-07-19 23.15 23.15 23.15 23.15 0.0M
2024-07-18 23.99 23.99 23.93 23.93 0.0M
2024-07-15 24.02 24.14 23.96 23.96 0.0M
2024-07-12 23.41 23.41 23.41 23.41 0.0M
2024-07-11 23.40 23.40 23.40 23.40 0.0M
2024-07-10 23.02 23.77 23.02 23.77 0.0M
2024-07-09 23.02 23.02 23.02 23.02 0.0M
2024-07-03 23.10 24.00 23.10 23.88 0.0M
2024-07-02 23.50 23.50 23.50 23.50 0.0M
2024-07-01 23.00 23.00 23.00 23.00 0.0M
2024-06-27 23.21 23.41 22.66 22.66 0.0M
2024-06-26 23.02 23.20 23.02 23.20 0.0M
2024-06-25 22.69 22.69 22.69 22.69 0.0M
2024-06-20 23.05 23.05 23.05 23.05 0.0M
2024-06-18 22.07 22.09 22.07 22.09 0.0M
2024-06-14 22.27 22.98 22.27 22.98 0.0M
2024-06-13 22.75 23.36 22.75 23.00 0.0M
2024-06-12 22.55 22.55 22.55 22.55 0.0M
2024-06-11 23.08 23.08 23.08 23.08 0.0M
2024-06-10 22.64 22.64 22.64 22.64 0.0M
2024-06-05 22.05 22.06 22.05 22.06 0.0M
2024-06-04 22.01 22.01 22.00 22.00 0.0M
2024-06-03 22.05 22.67 22.05 22.55 0.0M
2024-05-31 22.15 22.15 22.15 22.15 0.0M
2024-05-30 21.50 21.50 21.50 21.50 0.0M
2024-05-23 22.34 22.34 22.34 22.34 0.0M
2024-05-21 21.96 21.96 21.96 21.96 0.0M
2024-05-20 21.35 21.35 21.35 21.35 0.0M
2024-05-17 21.12 21.26 21.12 21.26 0.0M
2024-05-14 21.61 21.71 21.50 21.50 0.0M
2024-05-13 22.55 22.55 21.44 21.50 0.0M
2024-05-10 22.43 22.43 22.43 22.43 0.0M
2024-05-08 21.55 21.55 21.41 21.41 0.0M
2024-05-07 21.82 21.82 21.82 21.82 0.0M
2024-05-03 21.10 21.10 21.10 21.10 0.0M
2024-04-29 20.85 21.38 20.85 21.22 0.0M
2024-04-25 22.00 22.00 22.00 22.00 0.0M
2024-04-23 21.63 21.63 21.63 21.63 0.0M
2024-04-22 21.50 22.00 21.50 22.00 0.0M
2024-04-18 21.78 21.78 21.78 21.78 0.0M
2024-04-17 21.67 21.95 21.67 21.95 0.0M
2024-04-16 21.21 21.21 20.91 21.00 0.0M
2024-04-15 21.51 21.81 21.51 21.80 0.0M
2024-04-12 22.24 22.24 21.99 21.99 0.0M
2024-04-05 22.25 22.25 22.25 22.25 0.0M
2024-04-04 22.15 22.15 22.15 22.15 0.0M
2024-04-01 23.06 23.12 22.57 22.57 0.0M
2024-03-28 22.57 23.10 22.57 22.57 0.0M
2024-03-25 23.17 23.17 23.17 23.17 0.0M
2024-03-22 23.00 23.00 23.00 23.00 0.0M
2024-03-20 22.98 22.98 22.62 22.62 0.0M
2024-03-19 22.54 22.54 22.54 22.54 0.0M
2024-03-18 23.10 23.10 23.04 23.04 0.0M
2024-03-15 22.64 22.65 22.64 22.65 0.0M
2024-03-14 23.48 23.48 23.48 23.48 0.0M
2024-03-07 23.38 23.38 23.38 23.38 0.0M
2024-03-05 24.09 24.09 24.09 24.09 0.0M
2024-03-01 24.00 24.00 24.00 24.00 0.0M
2024-02-26 24.00 24.00 24.00 24.00 0.0M
2024-02-20 24.80 24.90 24.40 24.89 0.0M
2024-02-15 23.05 23.05 23.05 23.05 0.0M
2024-02-12 23.40 24.16 23.40 24.16 0.0M
2024-02-09 23.40 23.96 23.40 23.94 0.0M
2024-02-08 24.06 24.06 24.06 24.06 0.0M
2024-02-06 23.95 23.95 23.95 23.95 0.0M
2024-01-29 24.48 24.48 24.28 24.28 0.0M
2024-01-26 23.96 23.96 23.32 23.32 0.0M
2024-01-25 24.11 24.11 23.55 23.55 0.0M
2024-01-23 23.64 23.64 23.64 23.64 0.0M
2024-01-22 23.00 23.00 22.95 22.95 0.0M
2024-01-12 24.80 24.80 24.80 24.80 0.0M
2024-01-11 23.37 23.37 23.35 23.35 0.0M
2024-01-09 24.25 24.25 24.25 24.25 0.0M
2024-01-05 23.64 24.59 23.64 24.59 0.0M