Pacer Data & Infrastructure RE (SRVR)

SRVR
🏛️ 美国 →
31.70
最后更新: 2025-09-26
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 29.24 29.35 28.78 29.02 0.2M
2022-12-29 29.06 29.49 28.97 29.42 0.2M
2022-12-28 29.14 29.31 28.75 28.80 0.3M
2022-12-27 29.15 29.15 28.84 29.09 0.3M
2022-12-23 28.86 29.12 28.73 29.12 0.1M
2022-12-22 28.92 28.97 28.52 28.90 0.2M
2022-12-21 29.01 29.39 29.01 29.16 0.2M
2022-12-20 28.84 29.00 28.61 28.85 0.2M
2022-12-19 29.39 29.41 28.87 29.02 0.3M
2022-12-16 29.72 29.72 29.13 29.44 0.3M
2022-12-15 30.09 30.38 29.90 30.04 0.2M
2022-12-14 30.85 31.09 30.41 30.52 0.3M
2022-12-13 30.98 31.35 30.69 30.91 0.2M
2022-12-12 30.04 30.21 29.90 30.21 0.2M
2022-12-09 29.96 30.31 29.94 30.02 0.2M
2022-12-08 30.05 30.25 29.90 30.05 0.2M
2022-12-07 30.08 30.32 29.92 29.99 0.2M
2022-12-06 30.40 30.47 30.06 30.21 0.2M
2022-12-05 30.53 30.73 30.36 30.40 0.2M
2022-12-02 30.56 30.83 30.36 30.71 0.2M
2022-12-01 30.97 31.31 30.79 30.94 0.1M
2022-11-30 30.12 30.72 29.87 30.72 0.2M
2022-11-29 29.98 30.28 29.98 30.24 0.2M
2022-11-28 30.42 30.55 29.92 30.02 0.3M
2022-11-25 30.42 30.67 30.42 30.65 0.1M
2022-11-23 30.08 30.43 30.08 30.39 0.1M
2022-11-22 30.20 30.20 29.92 30.17 0.1M
2022-11-21 29.81 30.16 29.80 30.10 0.1M
2022-11-18 29.88 30.01 29.68 29.85 0.1M
2022-11-17 29.74 29.84 29.54 29.73 0.2M
2022-11-16 30.30 30.40 30.07 30.14 0.1M
2022-11-15 30.18 30.36 29.93 30.23 0.2M
2022-11-14 30.61 30.61 29.92 29.93 0.2M
2022-11-11 30.35 30.84 30.34 30.74 0.1M
2022-11-10 29.12 30.27 29.12 30.25 0.3M
2022-11-09 28.37 28.66 28.15 28.15 0.2M
2022-11-08 28.14 28.46 28.04 28.19 0.1M
2022-11-07 28.12 28.25 28.01 28.06 0.1M
2022-11-04 27.80 28.05 27.48 28.04 0.3M
2022-11-03 27.14 27.57 27.06 27.41 0.3M
2022-11-02 27.92 28.29 27.44 27.44 0.2M
2022-11-01 28.38 28.59 27.87 27.95 0.2M
2022-10-31 28.19 28.42 28.00 28.17 0.5M
2022-10-28 27.83 28.43 27.72 28.41 0.1M
2022-10-27 28.00 28.36 27.83 27.95 0.4M
2022-10-26 27.72 28.20 27.68 27.95 0.1M
2022-10-25 26.78 27.76 26.78 27.76 0.3M
2022-10-24 26.89 26.99 26.34 26.61 0.2M
2022-10-21 26.75 26.90 26.28 26.87 0.2M
2022-10-20 26.97 27.32 26.74 26.88 0.3M
2022-10-19 27.59 27.59 26.99 27.10 0.1M
2022-10-18 27.88 28.14 27.60 27.85 0.2M
2022-10-17 26.73 27.52 26.73 27.33 0.2M
2022-10-14 27.15 27.28 26.21 26.27 0.2M
2022-10-13 25.75 27.00 25.59 26.88 0.3M
2022-10-12 26.86 26.86 26.28 26.41 0.3M
2022-10-11 26.94 27.17 26.34 26.93 0.6M
2022-10-10 27.54 27.70 27.00 27.05 0.1M
2022-10-07 28.02 28.03 27.32 27.45 0.2M
2022-10-06 29.36 29.36 28.25 28.33 0.1M
2022-10-05 29.71 29.71 29.01 29.39 0.1M
2022-10-04 29.54 30.20 29.54 30.02 0.2M
2022-10-03 28.91 29.30 28.62 29.14 0.2M
2022-09-30 28.51 28.95 28.51 28.63 0.1M
2022-09-29 29.06 29.07 28.25 28.45 0.2M
2022-09-28 29.12 29.54 28.94 29.44 0.4M
2022-09-27 29.54 29.82 28.93 29.02 1.1M
2022-09-26 29.87 30.00 28.96 29.25 0.2M
2022-09-23 30.41 30.41 29.74 30.03 0.2M
2022-09-22 31.32 31.32 30.78 30.81 0.2M
2022-09-21 32.02 32.31 31.51 31.52 0.1M
2022-09-20 32.53 32.53 31.79 31.96 0.1M
2022-09-19 32.55 32.88 32.37 32.84 0.1M
2022-09-16 32.51 32.83 32.51 32.81 0.1M
2022-09-15 33.50 33.56 32.82 32.85 0.1M
2022-09-14 33.61 33.61 33.20 33.42 0.1M
2022-09-13 34.40 34.43 33.53 33.59 0.1M
2022-09-12 34.66 35.06 34.66 35.03 0.1M
2022-09-09 34.24 34.59 34.08 34.45 0.1M
2022-09-08 33.63 33.99 33.53 33.94 0.1M
2022-09-07 33.15 33.88 33.15 33.84 0.1M
2022-09-06 33.31 33.49 33.00 33.17 0.1M
2022-09-02 34.25 34.26 33.14 33.20 0.2M
2022-09-01 33.84 34.00 33.44 33.99 0.1M
2022-08-31 34.21 34.47 33.98 34.04 0.1M
2022-08-30 34.67 34.70 33.95 34.06 0.1M
2022-08-29 34.72 34.90 34.53 34.60 0.1M
2022-08-26 35.87 35.87 34.94 34.97 0.1M
2022-08-25 35.44 35.87 35.19 35.87 0.1M
2022-08-24 35.01 35.47 34.95 35.23 0.1M
2022-08-23 35.49 35.50 34.89 35.06 0.1M
2022-08-22 36.13 36.17 35.55 35.59 0.1M
2022-08-19 36.60 36.72 36.35 36.49 0.1M
2022-08-18 37.00 37.03 36.53 36.79 0.1M
2022-08-17 37.06 37.20 36.84 36.97 0.1M
2022-08-16 37.31 37.53 37.18 37.38 0.1M
2022-08-15 37.06 37.56 37.03 37.50 0.2M
2022-08-12 36.72 37.11 36.63 37.10 0.1M
2022-08-11 37.06 37.14 36.51 36.60 0.1M
2022-08-10 36.90 36.94 36.68 36.89 0.0M
2022-08-09 36.43 36.51 36.29 36.44 0.2M
2022-08-08 36.42 36.75 36.35 36.46 0.1M
2022-08-05 35.95 36.25 35.78 36.21 0.1M
2022-08-04 36.41 36.43 36.17 36.31 0.1M
2022-08-03 36.13 36.46 36.11 36.30 0.1M
2022-08-02 36.05 36.46 35.98 36.03 0.1M
2022-08-01 36.35 36.42 36.05 36.25 0.1M
2022-07-29 36.55 36.67 36.26 36.57 0.1M
2022-07-28 35.30 36.48 35.30 36.44 0.1M
2022-07-27 35.02 35.21 34.73 35.11 0.1M
2022-07-26 34.85 35.05 34.73 34.82 0.1M
2022-07-25 34.98 35.05 34.74 34.86 0.1M
2022-07-22 35.04 35.29 34.66 34.91 0.1M
2022-07-21 34.40 34.84 34.22 34.79 0.1M
2022-07-20 34.64 34.88 34.32 34.39 0.1M
2022-07-19 34.13 34.65 34.10 34.64 0.2M
2022-07-18 34.31 34.31 33.72 33.79 0.1M
2022-07-15 34.03 34.31 33.88 34.07 0.2M
2022-07-14 33.73 33.93 33.57 33.71 0.1M
2022-07-13 33.72 34.35 33.63 34.11 0.3M
2022-07-12 34.28 34.45 33.88 34.11 1.5M
2022-07-11 34.35 34.43 33.93 34.26 0.1M
2022-07-08 34.69 34.92 34.44 34.54 0.1M
2022-07-07 34.92 35.14 34.77 34.91 0.1M
2022-07-06 34.85 35.08 34.74 34.77 0.1M
2022-07-05 34.71 34.82 34.07 34.82 0.1M
2022-07-01 34.35 35.15 34.35 35.11 0.1M
2022-06-30 34.02 34.69 33.98 34.44 0.1M
2022-06-29 34.86 34.86 33.63 34.22 0.2M
2022-06-28 35.75 35.81 34.74 34.82 0.1M
2022-06-27 35.82 35.98 35.56 35.63 0.1M
2022-06-24 35.68 35.86 35.49 35.82 0.2M
2022-06-23 34.52 35.22 34.50 35.21 0.1M
2022-06-22 33.64 34.98 33.64 34.58 0.2M
2022-06-21 33.74 34.09 33.57 33.96 0.1M
2022-06-17 32.83 33.43 32.82 33.24 0.1M
2022-06-16 33.01 33.05 32.50 32.66 0.2M
2022-06-15 33.07 33.95 33.03 33.63 0.2M
2022-06-14 33.52 33.52 32.60 32.82 0.2M
2022-06-13 34.38 34.43 33.37 33.45 0.3M
2022-06-10 35.62 35.62 35.02 35.12 0.2M
2022-06-09 36.56 36.93 36.05 36.05 0.1M
2022-06-08 37.10 37.34 36.73 36.80 0.1M
2022-06-07 36.66 37.14 36.36 37.10 0.1M
2022-06-06 37.05 37.17 36.75 36.89 0.1M
2022-06-03 36.82 37.05 36.61 36.70 0.1M
2022-06-02 36.35 37.11 35.79 37.08 0.1M
2022-06-01 37.19 37.19 36.39 36.62 0.1M
2022-05-31 37.41 37.46 36.93 36.98 0.1M
2022-05-27 36.75 37.57 36.74 37.57 0.1M
2022-05-26 36.77 37.14 36.52 36.58 0.1M
2022-05-25 36.25 36.72 36.11 36.62 0.2M
2022-05-24 35.86 36.44 35.44 36.34 0.2M
2022-05-23 35.71 36.12 35.35 36.05 0.1M
2022-05-20 35.09 35.46 34.89 35.40 0.1M
2022-05-19 34.45 35.16 34.45 34.79 0.2M
2022-05-18 35.14 35.21 34.48 34.58 0.1M
2022-05-17 35.38 35.39 35.01 35.35 0.2M
2022-05-16 35.12 35.30 34.88 34.91 0.1M
2022-05-13 34.33 35.23 34.33 35.19 0.1M
2022-05-12 33.74 34.23 33.62 34.08 0.3M
2022-05-11 34.13 34.72 33.92 33.96 0.5M
2022-05-10 34.99 35.22 33.56 33.98 0.3M
2022-05-09 36.15 36.15 34.55 34.63 0.2M
2022-05-06 36.61 36.67 36.17 36.57 0.1M
2022-05-05 37.74 37.84 36.72 37.00 0.1M
2022-05-04 37.31 38.04 36.95 37.95 0.1M
2022-05-03 36.85 37.54 36.84 37.35 0.1M
2022-05-02 37.34 37.57 36.12 36.76 0.3M
2022-04-29 38.72 38.78 37.37 37.37 0.1M
2022-04-28 38.14 38.78 37.84 38.64 0.3M
2022-04-27 38.16 38.43 37.88 37.89 0.2M
2022-04-26 38.81 38.96 38.05 38.09 0.1M
2022-04-25 38.82 39.01 38.40 38.92 0.1M
2022-04-22 39.48 39.48 38.98 39.03 0.1M
2022-04-21 40.30 40.31 39.52 39.56 0.1M
2022-04-20 39.87 40.26 39.67 40.17 0.1M
2022-04-19 38.89 39.82 38.89 39.73 0.1M
2022-04-18 39.08 39.20 38.75 38.90 0.2M
2022-04-14 39.52 39.59 39.17 39.20 0.1M
2022-04-13 39.21 39.57 39.19 39.50 0.1M
2022-04-12 39.63 39.64 39.07 39.16 1.0M
2022-04-11 39.80 40.01 39.45 39.57 0.1M
2022-04-08 39.90 40.11 39.72 39.93 0.1M
2022-04-07 40.31 40.33 39.88 39.96 0.1M
2022-04-06 39.94 40.51 39.79 40.41 0.1M
2022-04-05 40.15 40.63 40.10 40.25 0.1M
2022-04-04 40.03 40.17 39.86 40.16 0.2M
2022-04-01 39.44 40.00 39.19 39.99 0.2M
2022-03-31 39.38 39.61 39.04 39.04 0.1M
2022-03-30 39.53 39.60 39.27 39.46 0.2M
2022-03-29 38.93 39.58 38.92 39.56 0.2M
2022-03-28 38.00 38.55 38.00 38.55 0.1M
2022-03-25 37.85 38.00 37.61 37.96 0.2M
2022-03-24 37.49 37.88 37.25 37.88 0.2M
2022-03-23 37.75 37.93 37.25 37.51 0.1M
2022-03-22 37.71 37.95 37.56 37.83 0.1M
2022-03-21 37.87 38.05 37.37 37.61 0.1M
2022-03-18 37.70 38.24 37.70 37.99 0.2M
2022-03-17 36.96 37.63 36.96 37.63 0.1M
2022-03-16 36.80 37.20 36.38 37.15 0.3M
2022-03-15 36.01 36.26 35.78 36.25 0.1M
2022-03-14 36.25 36.28 35.48 35.68 0.2M
2022-03-11 37.09 37.32 36.28 36.31 0.1M
2022-03-10 36.69 37.02 36.24 36.94 0.3M
2022-03-09 36.84 37.43 36.84 37.05 0.1M
2022-03-08 36.64 37.00 36.23 36.31 0.2M
2022-03-07 37.42 37.42 36.62 36.69 0.3M
2022-03-04 37.12 37.55 37.12 37.50 0.2M
2022-03-03 37.33 37.53 36.95 37.41 0.1M
2022-03-02 36.66 37.21 36.66 37.15 0.2M
2022-03-01 36.38 36.83 36.32 36.54 0.1M
2022-02-28 36.48 36.83 36.11 36.47 0.1M
2022-02-25 36.35 36.92 35.90 36.88 0.1M
2022-02-24 34.46 36.22 34.35 36.17 0.2M
2022-02-23 35.74 35.91 35.07 35.08 0.2M
2022-02-22 35.48 35.82 35.38 35.49 0.2M
2022-02-18 35.71 35.99 35.48 35.58 0.1M
2022-02-17 35.91 36.26 35.80 35.84 0.1M
2022-02-16 36.01 36.25 35.82 36.09 0.2M
2022-02-15 36.11 36.35 35.96 36.14 0.2M
2022-02-14 36.01 36.10 35.50 35.75 0.2M
2022-02-11 36.96 37.07 35.91 36.08 0.1M
2022-02-10 37.31 37.77 36.76 36.91 0.1M
2022-02-09 37.14 37.93 37.14 37.86 1.0M
2022-02-08 36.80 36.99 36.67 36.74 0.1M
2022-02-07 36.95 37.11 36.81 36.83 0.1M
2022-02-04 37.08 37.37 36.75 37.01 0.1M
2022-02-03 37.49 37.62 37.30 37.34 0.1M
2022-02-02 37.85 37.95 37.73 37.79 0.1M
2022-02-01 37.76 37.85 37.37 37.71 0.2M
2022-01-31 36.85 37.78 36.82 37.77 0.1M
2022-01-28 35.76 36.82 35.35 36.77 0.2M
2022-01-27 36.57 36.59 35.42 35.55 0.2M
2022-01-26 37.47 37.68 36.19 36.38 0.2M
2022-01-25 37.14 37.47 36.80 37.16 0.3M
2022-01-24 36.78 37.57 36.15 37.53 0.5M
2022-01-21 37.60 37.85 37.18 37.28 0.2M
2022-01-20 38.00 38.38 37.51 37.51 0.2M
2022-01-19 38.14 38.38 37.73 37.75 0.2M
2022-01-18 38.09 38.18 37.80 38.00 0.3M
2022-01-14 38.68 38.68 37.92 38.39 0.1M
2022-01-13 39.53 39.53 38.75 38.86 0.1M
2022-01-12 39.41 39.69 39.33 39.37 0.2M
2022-01-11 39.33 39.35 38.95 39.32 1.0M
2022-01-10 39.58 39.58 38.83 39.44 0.2M
2022-01-07 39.78 40.19 39.50 39.95 0.5M
2022-01-06 39.89 39.96 39.21 39.81 0.2M
2022-01-05 41.59 41.59 39.96 40.03 0.2M
2022-01-04 42.88 42.90 41.85 41.90 0.2M
2022-01-03 43.36 43.36 42.34 42.85 0.2M