Net Lease Office Properties

NLOP
🏛️ 美国 →
29.56
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
09:36 29.39 29.39 29.39 29.39 1.7K
10:01 29.23 29.23 29.23 29.23 5.2K
10:59 29.26 29.26 29.26 29.26 0.2K
11:03 29.36 29.36 29.36 29.36 3.1K
11:28 29.16 29.16 29.16 29.16 0.9K
11:29 29.31 29.31 29.31 29.31 0.9K
11:44 29.22 29.23 29.22 29.23 1.2K
11:47 29.19 29.19 29.19 29.19 1.9K
12:11 29.17 29.17 29.17 29.17 0.7K
12:25 29.22 29.22 29.22 29.22 1.2K
12:26 29.20 29.20 29.20 29.20 0.6K
12:45 29.18 29.18 29.18 29.18 0.4K
12:51 29.19 29.19 29.19 29.19 0.2K
13:00 29.18 29.22 29.18 29.22 1.8K
13:20 29.21 29.21 29.21 29.21 0.7K
13:21 29.21 29.21 29.21 29.21 0.4K
13:23 29.18 29.18 29.18 29.18 0.5K
13:24 29.14 29.14 29.14 29.14 0.2K
13:37 29.16 29.16 29.12 29.12 3.3K
13:38 29.18 29.18 29.18 29.18 0.1K
13:39 29.18 29.18 29.18 29.18 0.6K
13:51 29.17 29.17 29.17 29.17 0.6K
13:52 29.17 29.17 29.17 29.17 0.2K
13:57 29.17 29.17 29.17 29.17 0.2K
14:03 29.12 29.12 29.12 29.12 1.1K
14:20 29.16 29.16 29.16 29.16 0.2K
14:22 29.07 29.07 29.07 29.07 2.8K
14:30 29.09 29.09 29.09 29.09 0.5K
14:40 29.15 29.15 29.13 29.13 1.9K
14:41 29.18 29.18 29.14 29.14 1.8K
15:04 29.10 29.10 29.10 29.10 1.1K
15:05 29.02 29.02 29.02 29.02 0.5K
15:06 29.03 29.03 29.03 29.03 2.5K
15:18 28.91 28.91 28.91 28.91 0.5K
15:19 28.91 28.91 28.91 28.91 0.4K
15:20 28.91 28.91 28.91 28.91 0.7K
15:35 28.90 28.90 28.90 28.90 0.8K
15:37 28.89 28.89 28.89 28.89 1.3K
15:38 28.91 28.91 28.91 28.91 4.2K
15:46 28.93 28.93 28.93 28.93 2.2K
15:47 28.93 28.93 28.93 28.93 1.9K
15:48 28.93 28.93 28.93 28.93 0.5K
15:52 28.94 28.94 28.94 28.94 1.4K
15:57 28.95 28.95 28.95 28.95 2.8K
15:59 28.90 28.94 28.90 28.94 9.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 29.45 29.67 29.40 29.56 0.0M
2025-09-30 29.09 29.70 29.26 29.66 0.2M
2025-09-29 29.29 29.68 29.01 29.32 0.1M
2025-09-26 29.16 29.58 29.00 29.28 0.1M
2025-09-25 29.22 29.39 28.88 28.90 0.1M
2025-09-24 29.51 29.60 29.24 29.35 0.1M
2025-09-23 29.53 29.66 29.31 29.64 0.1M
2025-09-22 28.96 29.50 28.96 29.50 0.1M
2025-09-19 29.19 29.41 29.04 29.06 0.2M
2025-09-18 28.82 29.33 28.82 29.26 0.1M
2025-09-17 28.87 29.25 28.68 28.82 0.1M
2025-09-16 28.77 29.00 28.50 28.79 0.2M
2025-09-15 29.00 29.13 28.92 28.96 0.1M
2025-09-12 28.98 29.20 28.91 29.10 0.1M
2025-09-11 29.09 29.36 29.09 29.14 0.1M
2025-09-10 29.02 29.35 29.02 29.19 0.1M
2025-09-09 29.15 29.36 29.10 29.17 0.1M
2025-09-08 29.24 29.31 29.03 29.20 0.1M
2025-09-05 29.43 29.86 29.23 29.39 0.1M
2025-09-04 29.74 29.84 29.16 29.41 0.1M
2025-09-03 29.09 29.67 28.99 29.32 0.1M
2025-09-02 29.36 29.82 29.01 29.10 0.1M
2025-08-29 29.76 29.79 29.52 29.62 0.1M
2025-08-28 30.05 30.05 29.34 29.70 0.1M
2025-08-27 29.92 30.37 29.92 30.10 0.1M
2025-08-26 29.98 30.22 29.83 30.14 0.1M
2025-08-25 29.95 30.14 29.75 30.01 0.1M
2025-08-22 29.57 30.29 29.50 29.98 0.1M
2025-08-21 29.69 29.92 29.24 29.49 0.1M
2025-08-20 30.34 30.34 29.76 29.77 0.1M
2025-08-19 30.28 30.62 30.13 30.15 0.1M
2025-08-18 29.98 30.69 29.58 30.20 0.7M
2025-08-15 29.81 30.16 29.46 30.00 0.8M
2025-08-14 30.32 30.32 29.41 29.80 0.2M
2025-08-13 30.67 31.03 30.29 30.46 0.2M
2025-08-12 30.25 30.73 29.91 30.54 0.2M
2025-08-11 33.36 33.58 33.00 33.12 0.1M
2025-08-08 33.75 34.15 33.00 33.29 0.1M
2025-08-07 33.85 34.31 32.69 33.47 0.1M
2025-08-06 33.29 33.29 32.83 33.12 0.0M
2025-08-05 33.50 33.54 33.14 33.30 0.0M
2025-08-04 33.12 33.57 33.09 33.47 0.0M
2025-08-01 33.09 33.09 32.61 32.89 0.1M
2025-07-31 33.07 33.44 33.01 33.19 0.0M
2025-07-30 33.88 34.08 33.15 33.20 0.0M
2025-07-29 33.36 33.84 33.31 33.77 0.0M
2025-07-28 33.50 33.62 33.10 33.13 0.0M
2025-07-25 33.28 33.64 33.04 33.42 0.0M
2025-07-24 33.55 33.57 33.20 33.23 0.0M
2025-07-23 33.08 33.61 33.08 33.58 0.0M
2025-07-22 33.13 33.46 32.98 33.06 0.1M
2025-07-21 32.80 33.22 32.80 33.10 0.1M
2025-07-18 33.48 33.48 32.86 32.89 0.1M
2025-07-17 33.90 34.20 33.20 33.39 0.1M
2025-07-16 33.77 34.10 33.59 33.95 0.0M
2025-07-15 33.81 34.53 33.59 33.67 0.1M
2025-07-14 33.46 33.94 33.40 33.89 0.0M
2025-07-11 33.14 33.60 32.95 33.46 0.1M
2025-07-10 32.39 33.36 32.39 33.19 0.1M
2025-07-09 32.42 32.55 32.22 32.49 0.0M
2025-07-08 32.38 32.58 32.19 32.46 0.1M
2025-07-07 32.65 32.83 32.32 32.35 0.1M
2025-07-03 32.54 33.01 32.54 32.82 0.0M
2025-07-02 32.31 32.62 32.17 32.60 0.1M
2025-07-01 32.55 32.77 32.26 32.31 0.0M
2025-06-30 33.12 33.15 32.34 32.55 0.1M
2025-06-27 32.85 33.32 32.70 33.12 0.1M
2025-06-26 32.68 32.93 32.50 32.91 0.1M
2025-06-25 33.33 33.33 32.57 32.68 0.1M
2025-06-24 33.56 33.66 33.18 33.33 0.1M
2025-06-23 33.36 33.60 32.85 33.39 0.1M
2025-06-20 33.28 33.40 32.88 33.38 0.3M
2025-06-18 32.47 33.06 32.42 33.04 0.1M
2025-06-17 32.03 32.55 31.90 32.49 0.1M
2025-06-16 32.02 32.26 31.75 32.25 0.1M
2025-06-13 31.62 32.00 31.62 31.85 0.1M
2025-06-12 31.73 32.07 31.66 32.04 0.1M
2025-06-11 32.23 32.61 31.80 31.94 0.1M
2025-06-10 31.82 32.36 31.70 32.30 0.1M
2025-06-09 31.49 31.95 31.48 31.78 0.1M
2025-06-06 31.55 31.75 31.40 31.47 0.0M
2025-06-05 31.37 31.50 31.05 31.26 0.1M
2025-06-04 31.17 31.37 30.97 31.34 0.1M
2025-06-03 31.05 31.45 31.00 31.27 0.1M
2025-06-02 31.15 31.38 30.69 31.06 0.1M
2025-05-30 31.25 31.51 30.98 31.21 0.1M
2025-05-29 31.28 31.53 31.00 31.29 0.0M
2025-05-28 31.43 31.56 31.10 31.30 0.0M
2025-05-27 31.05 31.47 30.92 31.42 0.1M
2025-05-23 30.60 30.87 30.50 30.80 0.1M
2025-05-22 30.50 31.03 30.49 30.85 0.1M
2025-05-21 30.40 30.89 30.31 30.59 0.1M
2025-05-20 30.23 30.75 30.23 30.65 0.1M
2025-05-19 29.89 30.54 29.72 30.42 0.1M
2025-05-16 30.38 30.65 30.14 30.24 0.1M
2025-05-15 30.06 30.50 30.06 30.41 0.1M
2025-05-14 30.10 30.20 29.80 30.00 0.1M
2025-05-13 30.35 30.53 29.93 30.16 0.1M
2025-05-12 30.97 30.97 30.35 30.35 0.1M
2025-05-09 30.55 30.76 30.21 30.22 0.1M
2025-05-08 30.25 30.67 29.97 30.46 0.1M
2025-05-07 30.47 30.49 29.97 30.08 0.1M
2025-05-06 30.27 30.59 29.97 30.26 0.0M
2025-05-05 30.40 30.59 30.12 30.41 0.1M
2025-05-02 30.66 30.88 30.39 30.61 0.1M
2025-05-01 30.27 30.66 30.00 30.50 0.1M
2025-04-30 29.89 30.40 29.70 30.23 0.1M
2025-04-29 30.00 30.46 30.00 30.09 0.1M
2025-04-28 30.47 30.98 29.88 30.22 0.1M
2025-04-25 29.91 30.59 29.91 30.43 0.1M
2025-04-24 29.62 30.23 29.62 30.15 0.1M
2025-04-23 29.37 29.84 28.91 29.62 0.1M
2025-04-22 28.13 28.75 28.12 28.56 0.1M
2025-04-21 28.39 28.39 27.66 27.95 0.1M
2025-04-17 28.29 28.75 28.29 28.53 0.1M
2025-04-16 28.32 28.69 28.19 28.34 0.1M
2025-04-15 27.54 28.40 27.54 28.27 0.1M
2025-04-14 27.20 27.84 27.00 27.66 0.1M
2025-04-11 27.00 27.23 26.50 26.92 0.1M
2025-04-10 27.49 27.77 26.47 27.11 0.1M
2025-04-09 26.34 28.77 26.10 28.04 0.2M
2025-04-08 28.15 28.45 26.78 27.02 0.1M
2025-04-07 27.40 29.03 26.76 27.55 0.2M
2025-04-04 30.00 30.01 28.08 28.42 0.2M
2025-04-03 30.65 31.24 30.06 30.16 0.1M
2025-04-02 31.12 31.62 31.08 31.58 0.1M
2025-04-01 31.25 31.74 30.99 31.47 0.1M
2025-03-31 31.39 31.58 30.89 31.38 0.2M
2025-03-28 31.65 31.78 31.33 31.50 0.1M
2025-03-27 31.11 31.66 31.06 31.65 0.1M
2025-03-26 30.84 31.04 30.62 30.90 0.1M
2025-03-25 31.25 31.41 30.74 30.84 0.1M
2025-03-24 30.80 31.10 30.63 31.06 0.1M
2025-03-21 30.62 30.88 30.25 30.65 0.3M
2025-03-20 30.95 31.35 30.74 30.85 0.1M
2025-03-19 30.51 31.12 30.33 30.95 0.1M
2025-03-18 30.80 30.80 30.37 30.58 0.1M
2025-03-17 30.63 31.02 30.59 30.84 0.1M
2025-03-14 30.20 30.67 30.20 30.52 0.1M
2025-03-13 30.55 30.71 30.04 30.08 0.1M
2025-03-12 30.63 30.88 30.07 30.56 0.1M
2025-03-11 30.37 30.64 30.09 30.51 0.1M
2025-03-10 31.24 31.54 30.37 30.38 0.1M
2025-03-07 31.39 31.77 31.00 31.54 0.1M
2025-03-06 31.75 32.12 31.27 31.39 0.1M
2025-03-05 32.00 32.48 31.81 32.07 0.1M
2025-03-04 32.42 32.63 32.02 32.07 0.1M
2025-03-03 32.32 32.85 32.24 32.44 0.1M
2025-02-28 31.86 32.48 31.75 32.44 0.1M
2025-02-27 31.59 32.10 31.49 31.73 0.1M
2025-02-26 31.95 32.18 31.70 31.77 0.0M
2025-02-25 31.71 32.13 31.52 31.98 0.1M
2025-02-24 31.80 32.31 31.64 31.65 0.1M
2025-02-21 33.02 33.02 31.39 31.80 0.2M
2025-02-20 33.09 33.63 32.47 32.63 0.1M
2025-02-19 33.80 34.38 33.28 33.33 0.3M
2025-02-18 32.17 33.30 32.05 33.25 0.3M
2025-02-14 31.96 32.28 31.88 32.10 0.1M
2025-02-13 31.05 32.09 30.84 31.94 0.1M
2025-02-12 31.00 31.20 30.69 31.05 0.1M
2025-02-11 31.30 31.63 31.01 31.13 0.1M
2025-02-10 31.83 32.08 31.54 31.62 0.2M
2025-02-07 32.00 32.07 31.36 31.88 0.1M
2025-02-06 31.93 32.03 31.63 31.91 0.2M
2025-02-05 32.00 33.00 31.85 31.92 0.3M
2025-02-04 31.41 32.16 31.35 31.93 0.2M
2025-02-03 31.64 31.83 31.36 31.58 0.1M
2025-01-31 32.02 32.27 31.73 31.92 0.2M
2025-01-30 31.50 32.19 31.50 32.02 0.2M
2025-01-29 31.98 32.23 31.25 31.46 0.1M
2025-01-28 31.82 32.15 31.78 31.94 0.2M
2025-01-27 31.30 31.93 31.19 31.88 0.2M
2025-01-24 31.15 31.53 31.08 31.19 0.1M
2025-01-23 31.40 31.60 30.68 31.25 0.3M
2025-01-22 31.93 32.09 31.42 31.62 0.1M
2025-01-21 32.05 32.40 31.83 32.20 0.2M
2025-01-17 32.33 32.33 31.03 31.69 0.3M
2025-01-16 32.67 32.70 31.44 31.96 0.1M
2025-01-15 32.16 32.88 31.60 32.73 0.3M
2025-01-14 30.20 31.59 30.14 31.58 0.3M
2025-01-13 29.30 30.40 29.29 30.17 1.0M
2025-01-10 28.86 30.21 28.54 29.30 0.2M
2025-01-08 29.19 29.50 28.64 29.00 0.3M
2025-01-07 30.19 30.40 29.29 29.50 0.1M
2025-01-06 30.84 31.00 30.12 30.14 0.1M
2025-01-03 30.55 31.15 30.40 30.90 0.1M
2025-01-02 31.41 31.41 30.23 30.47 0.1M