卡津斯不动产信托基金

CUZ
🏛️ 美国 →
29.04
最后更新: 2025-10-01
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 40.21 40.64 40.21 40.28 0.6M
2021-12-30 40.19 40.70 40.19 40.35 0.5M
2021-12-29 40.14 40.32 39.79 40.28 0.5M
2021-12-28 39.76 40.10 39.66 40.02 0.6M
2021-12-27 39.55 39.86 39.16 39.85 0.8M
2021-12-23 39.51 39.70 39.21 39.44 0.8M
2021-12-22 38.69 39.64 38.69 39.32 1.3M
2021-12-21 38.17 39.15 37.99 38.79 0.8M
2021-12-20 38.29 38.52 37.52 37.72 1.4M
2021-12-17 39.00 39.27 38.45 38.71 1.8M
2021-12-16 38.98 39.75 38.81 39.09 0.8M
2021-12-15 38.75 39.14 38.41 38.97 0.5M
2021-12-14 39.14 39.46 38.69 38.82 0.7M
2021-12-13 39.25 39.31 38.31 39.17 0.8M
2021-12-10 39.45 39.45 38.86 39.38 0.8M
2021-12-09 39.43 39.78 39.15 39.26 0.5M
2021-12-08 39.33 40.03 39.33 39.79 0.8M
2021-12-07 39.65 39.75 39.30 39.45 0.7M
2021-12-06 38.51 39.81 38.38 39.39 0.6M
2021-12-03 38.61 38.84 37.76 38.08 0.5M
2021-12-02 37.76 38.74 37.76 38.52 0.7M
2021-12-01 38.45 39.18 37.46 37.48 0.9M
2021-11-30 38.19 38.19 37.60 37.76 1.0M
2021-11-29 38.79 38.90 38.06 38.56 0.7M
2021-11-26 38.73 38.77 37.51 38.55 0.6M
2021-11-24 39.54 39.93 39.38 39.70 0.5M
2021-11-23 39.43 39.86 39.20 39.54 0.6M
2021-11-22 39.39 39.68 39.06 39.27 1.0M
2021-11-19 39.13 39.19 38.51 39.18 0.6M
2021-11-18 39.19 39.56 39.10 39.33 0.9M
2021-11-17 39.67 39.67 38.58 39.29 0.8M
2021-11-16 40.53 40.56 39.70 39.84 0.5M
2021-11-15 40.16 40.50 39.93 40.46 0.6M
2021-11-12 40.12 40.22 39.82 39.95 0.6M
2021-11-11 39.86 40.04 39.53 40.04 0.5M
2021-11-10 39.90 40.14 39.77 39.90 0.7M
2021-11-09 40.15 40.31 39.77 39.86 0.3M
2021-11-08 40.17 40.51 39.83 40.06 1.0M
2021-11-05 39.71 40.30 39.59 39.92 0.4M
2021-11-04 39.85 40.03 39.01 39.32 0.4M
2021-11-03 39.03 40.08 39.03 39.76 0.6M
2021-11-02 40.32 40.38 39.00 39.13 0.7M
2021-11-01 39.61 40.37 39.10 40.08 0.8M
2021-10-29 39.54 40.32 39.09 39.61 1.1M
2021-10-28 39.50 40.02 39.29 39.87 0.6M
2021-10-27 39.74 40.01 39.32 39.32 0.6M
2021-10-26 39.72 40.00 39.46 39.82 0.4M
2021-10-25 39.96 39.96 39.41 39.73 0.4M
2021-10-22 40.11 40.45 39.94 39.99 0.4M
2021-10-21 40.64 40.65 39.82 40.07 0.4M
2021-10-20 39.89 40.66 39.76 40.64 0.4M
2021-10-19 40.18 40.22 39.72 39.78 0.4M
2021-10-18 39.86 40.29 39.68 40.10 0.6M
2021-10-15 40.08 40.27 39.98 40.05 0.5M
2021-10-14 39.59 39.86 39.39 39.81 0.5M
2021-10-13 39.05 39.37 38.54 39.33 0.5M
2021-10-12 38.99 39.49 38.95 39.26 0.7M
2021-10-11 38.78 39.25 38.73 39.02 0.6M
2021-10-08 38.76 39.24 38.61 38.79 0.4M
2021-10-07 38.71 39.09 38.52 38.67 0.6M
2021-10-06 37.79 38.60 37.35 38.52 0.7M
2021-10-05 38.37 38.48 37.97 38.10 0.7M
2021-10-04 38.09 38.40 37.92 38.26 0.6M
2021-10-01 37.49 38.77 37.41 38.41 0.5M
2021-09-30 38.26 38.39 37.29 37.29 0.7M
2021-09-29 37.95 38.32 37.74 38.15 0.5M
2021-09-28 37.82 38.12 37.66 37.82 0.5M
2021-09-27 38.00 38.68 37.56 38.02 0.6M
2021-09-24 37.69 38.02 37.65 37.79 0.6M
2021-09-23 37.65 38.08 37.62 37.71 0.5M
2021-09-22 37.30 37.85 37.14 37.52 0.5M
2021-09-21 37.33 37.54 36.98 36.99 0.5M
2021-09-20 36.45 37.10 36.25 37.00 0.6M
2021-09-17 37.40 37.81 36.81 36.93 2.1M
2021-09-16 37.45 37.72 37.17 37.38 0.9M
2021-09-15 37.29 37.59 37.10 37.48 0.7M
2021-09-14 37.81 38.04 37.16 37.32 0.5M
2021-09-13 37.30 37.99 37.09 37.56 0.8M
2021-09-10 37.93 37.93 36.95 37.01 0.9M
2021-09-09 38.78 38.82 37.83 37.84 1.0M
2021-09-08 38.67 39.11 38.49 39.04 0.5M
2021-09-07 39.05 39.08 38.38 38.79 0.7M
2021-09-03 39.07 39.12 38.02 39.05 0.9M
2021-09-02 39.64 39.64 38.95 39.20 1.1M
2021-09-01 38.90 39.67 38.68 39.50 1.1M
2021-08-31 38.82 39.15 38.45 38.56 1.5M
2021-08-30 39.04 39.08 38.32 38.92 0.8M
2021-08-27 38.95 39.42 38.89 39.05 0.9M
2021-08-26 38.92 39.02 38.60 38.65 0.9M
2021-08-25 39.20 39.44 38.82 38.91 0.8M
2021-08-24 39.11 39.65 38.91 39.22 1.7M
2021-08-23 38.68 38.99 38.51 38.91 0.6M
2021-08-20 38.15 38.59 37.74 38.37 0.6M
2021-08-19 38.37 38.81 38.11 38.37 0.5M
2021-08-18 39.18 39.18 38.47 38.53 0.6M
2021-08-17 38.83 39.29 38.62 39.25 0.6M
2021-08-16 39.35 39.65 39.05 39.08 0.4M
2021-08-13 39.46 39.46 39.07 39.36 0.7M
2021-08-12 39.61 39.73 39.13 39.30 0.4M
2021-08-11 39.12 39.63 38.78 39.52 0.5M
2021-08-10 39.23 39.43 38.94 38.96 0.4M
2021-08-09 39.35 39.46 38.92 39.32 0.6M
2021-08-06 39.60 40.00 39.42 39.46 0.6M
2021-08-05 38.98 39.36 38.95 39.35 0.7M
2021-08-04 38.81 39.14 38.46 38.72 0.9M
2021-08-03 39.49 39.54 38.87 39.25 0.8M
2021-08-02 39.80 40.63 39.37 39.41 0.8M
2021-07-30 39.27 40.36 38.43 39.72 1.6M
2021-07-29 39.76 40.16 39.62 39.76 0.9M
2021-07-28 39.48 39.75 38.95 39.56 1.3M
2021-07-27 39.37 39.82 39.21 39.45 1.3M
2021-07-26 39.59 39.91 39.32 39.54 0.9M
2021-07-23 39.78 39.95 39.26 39.66 0.9M
2021-07-22 39.85 40.24 39.31 39.55 0.9M
2021-07-21 39.71 40.38 39.47 40.16 1.5M
2021-07-20 38.29 39.81 38.12 39.43 1.8M
2021-07-19 38.43 38.64 37.57 38.07 1.6M
2021-07-16 38.91 39.03 38.63 39.01 1.3M
2021-07-15 38.31 38.91 38.17 38.63 0.8M
2021-07-14 38.12 38.70 38.07 38.48 1.0M
2021-07-13 38.44 38.60 37.97 38.12 0.9M
2021-07-12 38.08 38.70 37.89 38.60 0.7M
2021-07-09 37.48 38.12 37.24 38.08 0.6M
2021-07-08 36.71 37.26 36.28 37.02 0.9M
2021-07-07 37.04 37.25 36.85 37.06 1.1M
2021-07-06 36.84 37.38 36.30 37.24 1.1M
2021-07-02 36.87 37.06 36.53 36.92 1.1M
2021-07-01 36.69 37.61 36.62 37.14 1.7M
2021-06-30 36.48 36.91 36.37 36.78 1.2M
2021-06-29 36.72 36.92 36.54 36.59 1.0M
2021-06-28 37.94 37.94 36.22 36.74 1.5M
2021-06-25 37.27 38.01 37.12 37.94 1.3M
2021-06-24 37.17 37.41 36.84 37.28 0.8M
2021-06-23 37.52 37.78 36.92 37.15 1.9M
2021-06-22 37.99 38.10 37.25 37.50 0.9M
2021-06-21 37.35 38.40 37.30 38.06 1.2M
2021-06-18 37.67 37.90 37.13 37.14 1.3M
2021-06-17 38.67 38.84 37.90 38.00 1.5M
2021-06-16 39.03 39.39 38.60 38.62 0.8M
2021-06-15 39.79 39.83 39.05 39.12 1.0M
2021-06-14 39.81 39.99 39.58 39.98 1.1M
2021-06-11 39.53 39.73 39.33 39.71 1.1M
2021-06-10 38.92 39.59 38.68 39.58 1.1M
2021-06-09 39.30 39.36 38.87 38.89 0.5M
2021-06-08 38.83 39.27 38.75 39.02 0.8M
2021-06-07 38.61 38.97 38.53 38.76 1.1M
2021-06-04 38.42 38.72 38.32 38.61 1.2M
2021-06-03 38.27 38.57 37.97 38.38 1.4M
2021-06-02 38.62 38.62 37.97 38.37 1.3M
2021-06-01 37.33 38.48 37.01 38.43 1.9M
2021-05-28 36.64 37.23 36.30 37.09 1.6M
2021-05-27 37.05 37.26 36.37 36.38 1.4M
2021-05-26 36.35 37.17 36.32 37.05 0.5M
2021-05-25 36.92 37.05 36.40 36.42 1.3M
2021-05-24 36.73 37.03 36.55 36.93 0.8M
2021-05-21 36.51 36.63 36.25 36.54 0.5M
2021-05-20 35.57 36.36 35.30 36.29 0.7M
2021-05-19 35.49 35.64 34.81 35.57 0.8M
2021-05-18 35.55 36.05 35.36 35.83 0.6M
2021-05-17 35.26 35.62 35.20 35.56 0.8M
2021-05-14 35.25 35.61 35.25 35.39 0.8M
2021-05-13 35.11 35.64 35.04 35.11 1.0M
2021-05-12 35.01 35.83 35.01 35.13 1.0M
2021-05-11 35.83 35.83 35.16 35.23 1.1M
2021-05-10 36.34 36.70 35.85 36.02 0.8M
2021-05-07 36.05 36.41 35.87 36.11 0.7M
2021-05-06 35.79 36.36 35.65 36.26 0.6M
2021-05-05 36.76 36.76 35.36 35.77 0.6M
2021-05-04 36.44 37.13 36.39 36.87 0.8M
2021-05-03 36.93 37.09 36.26 36.32 1.0M
2021-04-30 36.92 37.21 36.08 36.67 0.9M
2021-04-29 36.77 37.30 36.70 37.13 0.6M
2021-04-28 36.61 36.90 36.31 36.51 0.7M
2021-04-27 36.51 36.64 36.25 36.45 0.8M
2021-04-26 36.43 36.83 36.34 36.60 0.4M
2021-04-23 36.10 36.28 35.78 36.18 0.8M
2021-04-22 36.69 36.69 35.86 36.01 0.5M
2021-04-21 36.18 36.78 36.02 36.55 0.8M
2021-04-20 36.08 36.55 36.03 36.24 0.6M
2021-04-19 36.16 36.29 35.82 36.04 0.5M
2021-04-16 35.79 36.22 35.55 36.02 0.5M
2021-04-15 35.68 35.82 35.39 35.62 0.9M
2021-04-14 35.69 35.97 35.44 35.54 1.2M
2021-04-13 35.49 35.49 35.17 35.31 1.0M
2021-04-12 35.53 35.56 35.04 35.41 0.6M
2021-04-09 35.07 35.45 35.02 35.29 0.7M
2021-04-08 35.17 35.65 34.99 35.15 0.6M
2021-04-07 35.23 35.56 34.92 35.49 0.7M
2021-04-06 35.08 35.73 34.78 35.08 1.2M
2021-04-05 35.84 35.93 34.75 35.20 1.0M
2021-04-01 35.63 36.19 35.28 36.05 1.3M
2021-03-31 35.93 36.01 35.28 35.35 1.4M
2021-03-30 35.85 36.24 35.79 36.11 0.7M
2021-03-29 36.04 36.69 35.38 35.80 1.0M
2021-03-26 35.73 36.36 35.50 36.30 0.8M
2021-03-25 34.47 35.53 33.83 35.42 0.9M
2021-03-24 34.26 35.40 34.05 34.60 0.9M
2021-03-23 34.64 35.02 34.04 34.22 0.8M
2021-03-22 35.00 35.16 34.27 34.93 0.7M
2021-03-19 36.37 36.53 35.17 35.22 1.9M
2021-03-18 36.38 37.14 36.03 36.34 2.0M
2021-03-17 36.61 36.79 36.16 36.38 1.0M
2021-03-16 36.46 36.82 36.06 36.65 1.0M
2021-03-15 36.52 37.10 36.04 36.59 0.9M
2021-03-12 35.59 36.33 35.50 36.32 0.9M
2021-03-11 35.50 35.97 35.15 35.27 0.8M
2021-03-10 35.07 35.85 35.07 35.51 0.5M
2021-03-09 36.17 36.38 35.00 35.04 0.7M
2021-03-08 35.37 36.35 34.99 36.03 0.6M
2021-03-05 35.21 35.49 34.12 34.88 0.7M
2021-03-04 34.81 35.38 34.20 34.73 0.8M
2021-03-03 34.41 35.18 34.33 34.68 1.3M
2021-03-02 34.29 34.85 33.96 34.45 0.8M
2021-03-01 34.29 34.82 33.87 34.44 0.8M
2021-02-26 33.72 34.33 33.42 33.54 1.2M
2021-02-25 34.48 35.19 33.63 33.78 1.2M
2021-02-24 34.56 34.92 34.36 34.46 2.2M
2021-02-23 34.37 34.92 34.01 34.45 1.5M
2021-02-22 33.16 34.32 33.16 34.31 0.9M
2021-02-19 33.40 33.67 33.07 33.12 0.7M
2021-02-18 33.30 33.50 33.07 33.36 0.5M
2021-02-17 33.97 34.33 33.25 33.50 0.5M
2021-02-16 33.76 34.38 33.59 34.17 1.5M
2021-02-12 34.04 34.51 33.60 33.67 0.7M
2021-02-11 33.96 34.46 33.82 34.20 1.0M
2021-02-10 34.41 34.73 33.82 33.96 0.8M
2021-02-09 34.41 34.41 33.74 34.18 0.6M
2021-02-08 33.75 34.56 33.33 34.16 0.7M
2021-02-05 32.92 33.61 32.52 33.60 0.9M
2021-02-04 32.47 33.09 32.34 32.64 0.7M
2021-02-03 32.15 32.42 31.77 32.40 0.9M
2021-02-02 32.67 33.02 32.11 32.40 1.1M
2021-02-01 31.73 32.56 31.22 32.55 1.3M
2021-01-29 31.84 32.65 31.24 31.54 0.9M
2021-01-28 31.86 32.34 31.70 31.89 1.0M
2021-01-27 32.04 32.45 31.37 31.82 1.0M
2021-01-26 33.01 33.26 32.16 32.40 0.7M
2021-01-25 33.01 33.38 32.62 32.76 0.9M
2021-01-22 32.39 33.37 32.39 33.09 0.9M
2021-01-21 33.84 33.84 32.82 33.32 0.7M
2021-01-20 33.77 34.40 33.59 34.00 1.1M
2021-01-19 34.67 34.96 33.79 33.93 1.1M
2021-01-15 33.49 34.62 33.28 34.42 0.6M
2021-01-14 33.94 34.17 33.35 33.80 0.8M
2021-01-13 32.53 33.75 32.43 33.52 1.4M
2021-01-12 31.53 32.44 31.21 32.37 0.9M
2021-01-11 31.43 31.62 31.01 31.39 0.5M
2021-01-08 31.80 32.15 31.37 31.69 0.7M
2021-01-07 32.07 32.41 31.64 31.80 0.8M
2021-01-06 33.01 33.25 32.40 32.86 1.1M
2021-01-05 32.73 33.47 32.58 32.62 1.2M
2021-01-04 33.57 33.80 32.61 32.62 0.9M