Invesco Mortgage Capital Inc Pref

IVR_pc
🏛️ 美国 →
24.66
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
2022-12-30 20.14 21.00 19.50 20.52 0.1M
2022-12-29 19.50 20.15 19.42 20.15 0.0M
2022-12-28 19.57 19.82 19.01 19.20 0.0M
2022-12-27 19.43 19.79 19.30 19.53 0.0M
2022-12-23 19.35 19.40 19.01 19.24 0.0M
2022-12-22 19.41 19.47 19.15 19.43 0.0M
2022-12-21 19.36 19.50 19.11 19.35 0.0M
2022-12-20 19.24 19.39 19.10 19.10 0.0M
2022-12-19 19.40 19.44 19.11 19.25 0.0M
2022-12-16 19.35 19.45 19.04 19.04 0.0M
2022-12-15 19.20 19.29 19.09 19.16 0.0M
2022-12-14 19.15 19.42 19.05 19.21 0.0M
2022-12-13 19.30 19.53 19.01 19.22 0.0M
2022-12-12 19.12 19.25 19.00 19.00 0.0M
2022-12-09 19.08 19.43 19.08 19.12 0.0M
2022-12-08 19.20 19.73 19.10 19.10 0.0M
2022-12-07 19.41 19.77 19.00 19.20 0.0M
2022-12-06 19.77 19.77 18.80 19.14 0.0M
2022-12-05 20.20 20.20 19.47 19.50 0.0M
2022-12-02 19.87 20.38 19.65 20.15 0.0M
2022-12-01 19.65 20.27 19.65 19.95 0.0M
2022-11-30 19.86 20.00 19.50 19.65 0.0M
2022-11-29 19.89 19.95 19.57 19.79 0.0M
2022-11-28 20.05 20.33 19.81 19.81 0.0M
2022-11-25 20.42 20.44 20.03 20.10 0.0M
2022-11-23 20.22 20.80 19.99 20.03 0.0M
2022-11-22 20.00 20.00 19.64 19.64 0.0M
2022-11-21 19.60 20.08 19.58 19.75 0.0M
2022-11-18 19.45 19.74 19.10 19.70 0.0M
2022-11-17 19.93 19.95 19.32 19.43 0.0M
2022-11-16 20.12 20.12 19.59 19.99 0.0M
2022-11-15 19.61 20.21 19.49 20.10 0.0M
2022-11-14 19.79 20.22 19.60 19.98 0.0M
2022-11-11 19.49 19.91 19.49 19.64 0.0M
2022-11-10 18.95 19.99 18.94 19.68 0.0M
2022-11-09 18.93 19.30 18.68 18.94 0.0M
2022-11-08 18.72 19.30 18.72 19.10 0.0M
2022-11-07 18.50 18.72 18.20 18.72 0.0M
2022-11-04 18.94 18.94 17.97 18.31 0.0M
2022-11-03 17.83 18.65 17.75 18.00 0.0M
2022-11-02 17.85 18.34 17.79 17.82 0.0M
2022-11-01 18.54 18.54 17.76 17.98 0.0M
2022-10-31 17.88 18.67 17.87 18.12 0.0M
2022-10-28 17.95 17.95 17.68 17.77 0.0M
2022-10-27 17.44 17.94 17.44 17.66 0.0M
2022-10-26 17.62 17.93 17.52 17.52 0.0M
2022-10-25 17.61 17.95 17.37 17.50 0.0M
2022-10-24 17.79 17.80 17.25 17.59 0.0M
2022-10-21 17.94 17.94 16.93 17.60 0.0M
2022-10-20 17.53 17.68 17.21 17.50 0.0M
2022-10-19 17.72 17.90 17.41 17.55 0.0M
2022-10-18 17.70 18.05 17.14 17.58 0.0M
2022-10-17 17.62 17.90 16.82 17.20 0.0M
2022-10-14 17.74 17.74 17.05 17.17 0.0M
2022-10-13 16.68 17.29 16.65 17.20 0.0M
2022-10-12 16.98 17.20 16.68 17.07 0.0M
2022-10-11 17.32 17.73 16.86 16.86 0.0M
2022-10-10 17.35 17.77 17.12 17.17 0.0M
2022-10-07 17.65 17.75 17.40 17.45 0.0M
2022-10-06 17.79 17.90 17.56 17.63 0.0M
2022-10-05 17.70 18.64 17.25 17.78 0.0M
2022-10-04 17.35 18.45 17.35 17.77 0.0M
2022-10-03 16.15 17.33 16.15 17.08 0.1M
2022-09-30 17.27 17.55 15.24 15.31 0.1M
2022-09-29 17.78 17.82 16.66 16.85 0.0M
2022-09-28 18.55 19.09 17.99 18.22 0.0M
2022-09-27 18.27 19.13 17.43 18.06 0.0M
2022-09-26 18.10 18.46 17.02 17.92 0.0M
2022-09-23 19.26 19.26 18.00 18.32 0.0M
2022-09-22 19.24 19.40 19.02 19.21 0.0M
2022-09-21 19.40 19.53 19.33 19.38 0.0M
2022-09-20 19.44 19.51 19.36 19.46 0.0M
2022-09-19 19.45 19.59 19.13 19.43 0.0M
2022-09-16 19.80 19.89 19.30 19.35 0.0M
2022-09-15 20.10 20.18 19.86 19.86 0.0M
2022-09-14 20.10 20.39 20.00 20.03 0.0M
2022-09-13 20.03 20.17 19.95 19.98 0.0M
2022-09-12 20.27 20.37 20.03 20.23 0.0M
2022-09-09 19.91 20.38 19.91 20.18 0.0M
2022-09-08 20.04 20.49 19.73 19.85 0.0M
2022-09-07 19.73 20.04 19.73 20.01 0.0M
2022-09-06 19.73 19.86 19.25 19.65 0.1M
2022-09-02 19.43 19.44 19.15 19.25 0.2M
2022-09-01 18.80 19.35 18.80 19.28 0.0M
2022-08-31 20.13 20.52 19.06 19.38 0.4M
2022-08-30 20.83 20.83 20.02 20.08 0.1M
2022-08-29 20.93 21.06 20.55 20.77 0.0M
2022-08-26 21.10 21.31 20.56 20.89 0.1M
2022-08-25 21.65 21.65 20.66 20.95 0.0M
2022-08-24 21.55 21.58 20.62 20.66 0.0M
2022-08-23 21.26 21.50 20.80 20.88 0.0M
2022-08-22 21.48 22.20 20.58 21.09 0.0M
2022-08-19 21.40 21.88 21.20 21.58 0.0M
2022-08-18 22.35 22.35 21.50 21.50 0.0M
2022-08-17 22.57 22.57 21.63 22.04 0.1M
2022-08-16 22.25 22.62 21.53 22.62 0.0M
2022-08-15 22.70 23.01 22.14 22.42 0.0M
2022-08-12 22.86 22.86 22.20 22.27 0.0M
2022-08-11 22.76 22.88 22.04 22.09 0.0M
2022-08-10 22.96 23.10 22.53 22.77 0.0M
2022-08-09 22.75 22.95 22.48 22.90 0.0M
2022-08-08 22.92 22.95 22.83 22.95 0.0M
2022-08-05 22.79 22.95 22.54 22.95 0.0M
2022-08-04 22.93 22.95 22.71 22.95 0.0M
2022-08-03 22.84 22.84 22.09 22.74 0.0M
2022-08-02 22.92 22.95 22.22 22.59 0.0M
2022-08-01 22.49 23.05 22.49 22.78 0.0M
2022-07-29 22.00 23.45 22.00 22.95 0.0M
2022-07-28 21.51 22.00 21.51 21.96 0.0M
2022-07-27 21.23 21.74 21.11 21.50 0.0M
2022-07-26 21.17 21.44 21.10 21.11 0.0M
2022-07-25 21.55 21.55 21.31 21.38 0.0M
2022-07-22 22.10 22.10 21.44 21.55 0.0M
2022-07-21 21.15 21.65 20.95 21.65 0.0M
2022-07-20 21.07 21.75 20.72 21.42 0.0M
2022-07-19 20.66 21.18 20.51 20.81 0.0M
2022-07-18 20.96 21.10 20.01 20.01 0.0M
2022-07-15 20.73 21.24 20.73 21.07 0.0M
2022-07-14 20.79 20.89 20.50 20.73 0.0M
2022-07-13 20.68 21.00 20.68 20.82 0.0M
2022-07-12 21.00 21.19 20.37 20.68 0.0M
2022-07-11 20.80 21.23 20.03 20.98 0.0M
2022-07-08 20.80 21.14 20.65 20.95 0.0M
2022-07-07 21.17 21.17 20.75 20.94 0.0M
2022-07-06 21.11 21.24 20.66 20.66 0.0M
2022-07-05 21.13 21.60 20.95 21.11 0.0M
2022-07-01 20.65 21.60 20.65 21.24 0.0M
2022-06-30 21.61 21.61 20.41 20.56 0.0M
2022-06-29 20.82 21.20 20.50 21.06 0.0M
2022-06-28 21.45 22.00 20.63 21.19 0.0M
2022-06-27 21.23 21.25 20.35 21.10 0.0M
2022-06-24 20.75 20.76 20.31 20.76 0.0M
2022-06-23 20.69 20.69 20.15 20.40 0.0M
2022-06-22 19.88 20.81 19.88 20.45 0.0M
2022-06-21 20.02 21.03 19.80 19.86 0.0M
2022-06-17 20.05 21.04 19.90 20.00 0.0M
2022-06-16 20.00 20.53 19.93 20.01 0.0M
2022-06-15 20.04 21.89 20.04 20.75 0.0M
2022-06-14 20.99 21.16 20.07 20.26 0.0M
2022-06-13 21.79 21.79 20.56 20.82 0.0M
2022-06-10 22.44 22.44 21.72 22.00 0.0M
2022-06-09 22.59 22.59 22.17 22.25 0.0M
2022-06-08 22.85 22.91 22.47 22.50 0.0M
2022-06-07 22.84 22.86 22.68 22.75 0.0M
2022-06-06 22.76 22.95 22.73 22.80 0.0M
2022-06-03 22.25 22.49 22.10 22.49 0.0M
2022-06-02 22.16 22.52 22.16 22.26 0.0M
2022-06-01 22.74 23.10 22.61 22.74 0.0M
2022-05-31 22.00 22.76 21.89 22.72 0.0M
2022-05-27 22.00 22.98 22.00 22.00 0.0M
2022-05-26 21.67 22.22 21.67 21.80 0.0M
2022-05-25 20.93 21.62 20.93 21.40 0.0M
2022-05-24 21.36 21.36 20.71 20.71 0.0M
2022-05-23 20.75 21.14 20.75 20.77 0.0M
2022-05-20 20.50 20.80 20.50 20.75 0.0M
2022-05-19 20.58 20.86 20.25 20.62 0.0M
2022-05-18 21.07 21.09 20.32 20.32 0.0M
2022-05-17 20.92 21.25 20.40 20.40 0.0M
2022-05-16 20.33 20.75 20.09 20.43 0.0M
2022-05-13 19.84 20.80 19.69 20.33 0.0M
2022-05-12 20.42 20.42 19.00 19.49 0.0M
2022-05-11 21.15 21.16 20.34 20.34 0.0M
2022-05-10 21.00 21.58 21.00 21.00 0.0M
2022-05-09 21.85 22.19 21.02 21.10 0.0M
2022-05-06 21.93 22.12 21.83 21.99 0.0M
2022-05-05 22.20 22.50 21.62 21.92 0.0M
2022-05-04 21.92 22.00 21.62 21.63 0.0M
2022-05-03 21.88 22.09 21.70 21.70 0.0M
2022-05-02 22.00 22.27 21.81 21.89 0.0M
2022-04-29 21.99 22.30 21.82 22.21 0.1M
2022-04-28 22.08 22.31 21.99 22.07 0.0M
2022-04-27 22.25 22.25 22.03 22.06 0.0M
2022-04-26 22.30 22.30 22.02 22.28 0.0M
2022-04-25 22.01 22.15 21.85 22.02 0.0M
2022-04-22 21.81 22.17 21.70 22.00 0.0M
2022-04-21 21.95 22.05 21.85 21.90 0.0M
2022-04-20 21.99 22.21 21.70 21.87 0.0M
2022-04-19 21.85 22.15 21.55 21.96 0.0M
2022-04-18 22.17 22.50 21.93 22.00 0.0M
2022-04-14 22.40 23.33 22.17 22.17 0.0M
2022-04-13 22.73 22.94 22.28 22.35 0.0M
2022-04-12 22.04 23.19 22.04 22.47 0.0M
2022-04-11 22.45 22.49 21.79 21.85 0.0M
2022-04-08 23.00 23.25 22.48 22.65 0.0M
2022-04-07 23.49 23.59 23.09 23.09 0.0M
2022-04-06 23.45 23.45 23.09 23.22 0.0M
2022-04-05 23.66 24.00 23.45 23.50 0.0M
2022-04-04 23.95 23.95 23.61 23.71 0.0M
2022-04-01 24.12 24.21 23.95 23.95 0.0M
2022-03-31 23.63 24.28 23.60 24.11 0.1M
2022-03-30 23.80 23.80 23.60 23.61 0.0M
2022-03-29 23.92 23.92 23.70 23.79 0.0M
2022-03-28 23.45 23.80 23.43 23.79 0.0M
2022-03-25 23.20 23.42 23.20 23.27 0.0M
2022-03-24 23.48 23.48 22.99 23.34 0.0M
2022-03-23 23.35 23.58 23.35 23.36 0.0M
2022-03-22 23.40 23.60 23.22 23.60 0.0M
2022-03-21 23.35 23.95 23.33 23.49 0.0M
2022-03-18 23.20 23.69 23.15 23.68 0.0M
2022-03-17 22.58 23.10 22.58 23.06 0.0M
2022-03-16 22.85 22.88 22.26 22.53 0.0M
2022-03-15 21.85 22.33 21.85 22.19 0.0M
2022-03-14 22.55 22.69 21.76 21.76 0.0M
2022-03-11 23.27 23.28 22.60 22.60 0.0M
2022-03-10 23.00 23.00 22.75 22.75 0.0M
2022-03-09 22.84 23.30 22.78 23.00 0.0M
2022-03-08 22.88 23.41 22.78 22.78 0.0M
2022-03-07 23.28 23.40 22.55 23.01 0.0M
2022-03-04 23.62 23.83 23.46 23.48 0.0M
2022-03-03 23.99 23.99 23.66 23.75 0.0M
2022-03-02 24.17 24.22 24.06 24.14 0.0M
2022-03-01 24.15 24.45 24.04 24.15 0.0M
2022-02-28 23.70 24.83 23.36 24.23 0.2M
2022-02-25 22.93 23.93 22.93 23.71 0.0M
2022-02-24 22.45 23.00 22.11 22.89 0.0M
2022-02-23 23.11 23.50 22.55 22.70 0.0M
2022-02-22 23.35 23.50 22.50 23.12 0.0M
2022-02-18 24.00 24.00 23.12 23.32 0.0M
2022-02-17 24.25 24.25 23.86 23.95 0.0M
2022-02-16 24.09 24.24 23.99 24.14 0.0M
2022-02-15 24.00 24.17 23.95 24.03 0.0M
2022-02-14 24.35 24.46 23.95 23.97 0.0M
2022-02-11 24.15 24.35 24.04 24.35 0.0M
2022-02-10 24.28 24.35 24.11 24.35 0.0M
2022-02-09 24.23 24.30 24.13 24.30 0.0M
2022-02-08 24.00 24.48 24.00 24.22 0.0M
2022-02-07 23.86 23.99 23.81 23.99 0.0M
2022-02-04 23.97 23.97 23.69 23.85 0.0M
2022-02-03 23.95 23.98 23.60 23.98 0.0M
2022-02-02 24.09 24.09 23.75 24.00 0.0M
2022-02-01 24.23 24.48 23.83 24.09 0.0M
2022-01-31 24.54 24.60 23.95 24.09 0.2M
2022-01-28 24.72 24.72 24.13 24.60 0.0M
2022-01-27 24.74 24.85 24.56 24.67 0.0M
2022-01-26 24.90 25.00 24.71 24.80 0.0M
2022-01-25 24.56 24.85 24.56 24.64 0.0M
2022-01-24 24.71 24.87 24.60 24.62 0.0M
2022-01-21 25.00 25.00 24.75 24.85 0.0M
2022-01-20 24.98 25.02 24.96 24.98 0.0M
2022-01-19 24.95 25.04 24.90 24.95 0.0M
2022-01-18 25.05 25.10 24.95 24.98 0.0M
2022-01-14 25.28 25.28 25.15 25.21 0.0M
2022-01-13 25.26 25.27 25.23 25.27 0.0M
2022-01-12 25.30 25.33 25.30 25.30 0.0M
2022-01-11 25.30 25.32 25.27 25.30 0.0M
2022-01-10 25.35 25.40 25.25 25.40 0.0M
2022-01-07 25.13 25.42 25.13 25.42 0.0M
2022-01-06 25.07 25.25 25.02 25.24 0.0M
2022-01-05 24.95 25.18 24.95 25.10 0.0M
2022-01-04 24.79 24.98 24.79 24.95 0.0M
2022-01-03 24.72 24.89 24.68 24.79 0.0M