Power REIT

PW
🏛️ 美国 →
0.99
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
2021-12-31 68.02 69.04 66.05 68.89 0.0M
2021-12-30 69.70 69.70 66.65 67.51 0.0M
2021-12-29 65.59 67.05 63.81 65.66 0.0M
2021-12-28 69.40 69.40 65.51 65.70 0.0M
2021-12-27 65.00 69.40 64.49 69.40 0.0M
2021-12-23 63.39 64.50 62.35 62.50 0.0M
2021-12-22 58.28 62.00 58.28 62.00 0.0M
2021-12-21 54.80 59.30 54.80 58.55 0.0M
2021-12-20 53.84 55.88 53.56 53.82 0.0M
2021-12-17 54.95 56.00 53.25 53.29 0.0M
2021-12-16 56.88 58.25 53.94 54.63 0.0M
2021-12-15 56.72 58.96 55.27 56.03 0.0M
2021-12-14 60.93 60.93 55.96 57.38 0.0M
2021-12-13 63.10 64.03 57.65 61.38 0.1M
2021-12-10 60.13 63.55 60.13 63.10 0.0M
2021-12-09 60.50 62.06 60.00 60.00 0.0M
2021-12-08 56.74 62.20 55.82 61.65 0.0M
2021-12-07 56.53 57.73 54.71 55.88 0.0M
2021-12-06 56.78 57.63 52.85 54.27 0.1M
2021-12-03 57.90 57.90 54.98 55.14 0.0M
2021-12-02 53.18 55.67 52.19 54.86 0.0M
2021-12-01 55.06 55.06 51.40 53.37 0.0M
2021-11-30 54.00 55.57 51.06 52.44 0.0M
2021-11-29 56.30 57.52 54.09 54.25 0.0M
2021-11-26 55.10 59.04 53.19 56.24 0.0M
2021-11-24 54.22 58.11 54.22 57.57 0.0M
2021-11-23 55.33 60.48 52.80 54.80 0.1M
2021-11-22 59.40 59.40 51.67 55.54 0.1M
2021-11-19 67.18 67.18 55.01 59.53 0.1M
2021-11-18 70.10 70.90 64.48 67.01 0.1M
2021-11-17 66.58 70.00 65.77 70.00 0.0M
2021-11-16 69.00 70.09 66.37 69.00 0.0M
2021-11-15 64.96 68.83 64.96 67.42 0.1M
2021-11-12 59.00 64.63 58.88 63.46 0.1M
2021-11-11 57.30 59.00 55.56 57.70 0.0M
2021-11-10 55.36 56.79 54.52 56.79 0.0M
2021-11-09 55.41 57.12 55.03 56.58 0.0M
2021-11-08 51.01 56.35 50.48 56.35 0.0M
2021-11-05 52.00 52.25 50.60 51.16 0.0M
2021-11-04 50.94 52.25 50.75 52.25 0.0M
2021-11-03 51.55 52.48 49.00 49.41 0.0M
2021-11-02 49.95 52.87 49.95 52.87 0.0M
2021-11-01 48.60 50.92 48.60 50.68 0.0M
2021-10-29 52.00 52.00 48.78 48.90 0.0M
2021-10-28 47.50 49.84 47.50 49.84 0.0M
2021-10-27 51.06 52.09 47.00 47.00 0.0M
2021-10-26 52.50 52.50 51.04 51.82 0.0M
2021-10-25 53.60 55.22 51.54 52.07 0.0M
2021-10-22 54.00 54.00 52.49 52.95 0.0M
2021-10-21 52.50 53.99 52.50 53.02 0.0M
2021-10-20 51.74 52.51 50.45 52.10 0.0M
2021-10-19 49.60 53.07 49.35 51.74 0.0M
2021-10-18 52.87 53.01 49.33 50.02 0.0M
2021-10-15 54.50 54.50 51.88 52.48 0.0M
2021-10-14 53.50 54.44 51.53 54.00 0.0M
2021-10-13 50.98 52.50 50.01 52.31 0.0M
2021-10-12 50.00 51.75 50.00 50.11 0.0M
2021-10-11 59.95 59.95 48.00 50.59 0.1M
2021-10-08 55.50 59.87 55.29 59.00 0.1M
2021-10-07 53.00 55.89 52.55 54.88 0.0M
2021-10-06 51.25 53.00 51.00 52.50 0.0M
2021-10-05 51.32 51.89 50.17 51.50 0.0M
2021-10-04 50.25 52.00 50.08 50.93 0.0M
2021-10-01 49.78 50.40 49.00 49.97 0.0M
2021-09-30 48.57 50.73 47.26 49.97 0.0M
2021-09-29 48.90 51.79 48.72 48.76 0.0M
2021-09-28 50.57 50.57 46.42 49.11 0.0M
2021-09-27 51.10 51.50 49.10 50.73 0.0M
2021-09-24 49.88 52.00 48.25 51.69 0.0M
2021-09-23 47.45 49.40 46.58 49.40 0.0M
2021-09-22 46.73 47.87 46.01 47.87 0.0M
2021-09-21 47.35 47.35 44.70 46.60 0.0M
2021-09-20 47.15 47.50 44.37 45.80 0.0M
2021-09-17 46.94 47.50 45.96 47.50 0.0M
2021-09-16 46.50 47.00 45.00 47.00 0.0M
2021-09-15 44.08 46.50 44.00 46.50 0.0M
2021-09-14 44.70 44.88 42.94 43.60 0.0M
2021-09-13 44.40 45.11 43.50 44.00 0.0M
2021-09-10 43.59 45.50 43.59 44.50 0.0M
2021-09-09 45.99 46.00 44.19 44.95 0.0M
2021-09-08 43.06 46.00 42.22 44.92 0.0M
2021-09-07 45.50 46.00 43.36 44.19 0.0M
2021-09-03 43.38 46.00 43.38 45.36 0.0M
2021-09-02 43.79 43.79 43.08 43.48 0.0M
2021-09-01 41.18 43.23 41.01 43.23 0.0M
2021-08-31 42.19 42.90 40.75 42.00 0.0M
2021-08-30 41.61 42.36 41.61 41.76 0.0M
2021-08-27 41.92 43.06 41.57 42.00 0.0M
2021-08-26 40.50 42.07 40.50 41.99 0.0M
2021-08-25 41.51 42.04 40.65 40.65 0.0M
2021-08-24 41.88 42.60 40.68 41.75 0.0M
2021-08-23 40.51 42.50 40.50 41.80 0.0M
2021-08-20 41.70 42.38 40.00 40.00 0.0M
2021-08-19 42.92 43.85 41.71 42.16 0.0M
2021-08-18 42.89 44.00 42.06 44.00 0.0M
2021-08-17 42.12 44.50 41.18 42.02 0.0M
2021-08-16 42.78 42.80 40.56 42.65 0.0M
2021-08-13 42.00 43.50 41.10 42.35 0.0M
2021-08-12 42.68 43.50 40.40 42.29 0.0M
2021-08-11 40.78 44.54 39.13 42.05 0.0M
2021-08-10 39.90 40.99 39.00 40.53 0.0M
2021-08-09 36.50 39.96 36.50 39.75 0.0M
2021-08-06 37.35 37.87 36.50 36.86 0.0M
2021-08-05 36.01 36.54 36.01 36.46 0.0M
2021-08-04 37.55 37.55 36.14 36.14 0.0M
2021-08-03 36.78 38.09 36.36 37.91 0.0M
2021-08-02 37.06 37.99 36.20 36.50 0.0M
2021-07-30 36.26 37.65 36.26 37.47 0.0M
2021-07-29 37.53 39.25 36.00 36.37 0.0M
2021-07-28 37.22 38.15 37.22 37.38 0.0M
2021-07-27 38.06 38.71 37.10 37.23 0.0M
2021-07-26 38.50 39.18 38.10 38.41 0.0M
2021-07-23 37.79 38.47 37.79 38.25 0.0M
2021-07-22 37.96 38.07 37.60 37.70 0.0M
2021-07-21 38.00 38.99 37.54 38.14 0.0M
2021-07-20 38.78 39.55 38.01 38.73 0.0M
2021-07-19 39.12 39.20 37.50 38.34 0.0M
2021-07-16 39.31 40.07 38.90 39.29 0.0M
2021-07-15 40.34 40.90 38.92 39.31 0.0M
2021-07-14 42.01 42.50 40.00 41.09 0.0M
2021-07-13 41.57 42.30 40.80 42.00 0.0M
2021-07-12 40.00 41.41 39.83 41.41 0.0M
2021-07-09 40.88 40.88 40.02 40.02 0.0M
2021-07-08 40.50 40.50 39.22 39.94 0.0M
2021-07-07 39.50 40.97 39.44 40.19 0.0M
2021-07-06 39.45 40.07 38.87 39.02 0.0M
2021-07-02 40.00 40.00 39.51 39.89 0.0M
2021-07-01 40.16 41.48 40.16 40.27 0.0M
2021-06-30 40.95 40.95 39.22 40.17 0.0M
2021-06-29 41.90 41.90 40.00 40.34 0.0M
2021-06-28 41.38 41.89 40.00 41.70 0.0M
2021-06-25 41.22 42.57 40.04 40.55 0.0M
2021-06-24 39.11 40.89 39.11 40.86 0.0M
2021-06-23 38.08 39.32 38.08 38.70 0.0M
2021-06-22 37.89 38.39 36.53 38.39 0.0M
2021-06-21 37.89 39.02 37.41 37.99 0.0M
2021-06-18 37.82 38.21 36.40 37.48 0.0M
2021-06-17 37.56 39.23 37.50 38.25 0.0M
2021-06-16 38.01 39.38 37.67 37.67 0.0M
2021-06-15 38.63 39.99 37.44 38.37 0.0M
2021-06-14 38.80 41.98 38.50 39.08 0.0M
2021-06-11 43.54 44.12 40.89 42.83 0.0M
2021-06-10 43.70 44.49 42.64 43.15 0.0M
2021-06-09 44.24 44.78 43.84 44.19 0.0M
2021-06-08 44.50 45.13 44.15 44.18 0.0M
2021-06-07 45.60 45.60 43.95 44.63 0.0M
2021-06-04 44.68 44.68 42.90 44.54 0.0M
2021-06-03 43.77 45.50 43.77 44.49 0.0M
2021-06-02 46.00 46.78 43.54 43.82 0.0M
2021-06-01 45.85 47.16 45.10 45.84 0.0M
2021-05-28 44.36 46.34 43.22 45.85 0.0M
2021-05-27 43.40 44.35 43.00 44.00 0.0M
2021-05-26 41.41 43.35 41.41 43.00 0.0M
2021-05-25 40.47 42.50 40.00 41.41 0.0M
2021-05-24 40.43 40.43 39.36 40.18 0.0M
2021-05-21 38.55 39.14 38.55 38.90 0.0M
2021-05-20 37.89 39.22 37.39 39.22 0.0M
2021-05-19 37.26 38.71 36.98 38.00 0.0M
2021-05-18 37.65 39.37 37.25 38.75 0.0M
2021-05-17 37.78 38.51 37.50 37.71 0.0M
2021-05-14 37.83 39.98 37.06 39.13 0.0M
2021-05-13 37.32 39.10 35.67 36.90 0.0M
2021-05-12 42.90 42.90 37.18 37.18 0.0M
2021-05-11 36.13 41.75 35.09 40.82 0.0M
2021-05-10 44.09 45.58 41.00 41.05 0.0M
2021-05-07 43.16 45.00 43.16 43.26 0.0M
2021-05-06 45.51 45.51 43.22 43.33 0.0M
2021-05-05 45.10 46.20 44.34 45.08 0.0M
2021-05-04 46.14 46.14 43.54 44.28 0.0M
2021-05-03 46.40 48.18 45.83 46.01 0.0M
2021-04-30 46.59 46.59 44.10 45.06 0.0M
2021-04-29 48.25 48.25 46.23 46.45 0.0M
2021-04-28 45.67 48.00 45.67 48.00 0.0M
2021-04-27 44.78 46.67 44.36 46.45 0.0M
2021-04-26 43.53 44.70 43.53 44.47 0.0M
2021-04-23 42.20 43.53 42.20 43.48 0.0M
2021-04-22 43.00 43.04 41.34 41.80 0.0M
2021-04-21 41.13 43.52 40.48 42.35 0.0M
2021-04-20 43.00 43.06 40.90 41.23 0.0M
2021-04-19 44.85 44.85 42.53 43.09 0.0M
2021-04-16 45.18 46.23 44.01 44.99 0.0M
2021-04-15 47.78 47.78 44.64 45.18 0.0M
2021-04-14 46.25 47.00 46.05 46.67 0.0M
2021-04-13 48.07 48.07 46.26 46.77 0.0M
2021-04-12 49.90 50.64 46.53 48.10 0.0M
2021-04-09 50.81 50.81 49.50 49.90 0.0M
2021-04-08 50.74 50.74 49.22 50.24 0.0M
2021-04-07 49.86 50.15 48.66 50.15 0.0M
2021-04-06 49.00 50.25 48.30 49.96 0.0M
2021-04-05 47.80 49.42 46.96 48.31 0.1M
2021-04-01 46.84 47.19 46.13 46.26 0.0M
2021-03-31 42.68 45.50 42.34 45.24 0.0M
2021-03-30 44.84 45.75 42.05 43.50 0.0M
2021-03-29 46.99 47.48 44.08 44.61 0.0M
2021-03-26 45.00 47.90 44.00 46.08 0.0M
2021-03-25 41.20 43.25 41.00 43.25 0.0M
2021-03-24 41.99 43.15 41.15 42.31 0.0M
2021-03-23 41.50 42.91 39.66 42.91 0.0M
2021-03-22 42.14 43.49 40.57 43.49 0.0M
2021-03-19 40.21 41.00 39.25 41.00 0.0M
2021-03-18 39.28 40.42 38.83 40.42 0.0M
2021-03-17 38.70 40.34 38.00 40.34 0.0M
2021-03-16 39.25 40.81 37.72 39.67 0.1M
2021-03-15 38.35 39.89 37.71 39.10 0.0M
2021-03-12 39.02 39.02 37.05 37.69 0.0M
2021-03-11 35.86 38.56 35.86 37.63 0.0M
2021-03-10 36.52 36.95 35.12 35.23 0.0M
2021-03-09 35.57 37.27 35.57 35.87 0.0M
2021-03-08 34.45 36.47 34.13 35.12 0.1M
2021-03-05 34.96 36.95 32.48 34.76 0.0M
2021-03-04 38.45 38.70 33.46 34.50 0.1M
2021-03-03 41.05 42.02 38.62 39.12 0.0M
2021-03-02 40.00 42.03 39.55 40.54 0.1M
2021-03-01 36.82 41.88 36.82 38.28 0.0M
2021-02-26 38.10 38.91 36.42 37.57 0.1M
2021-02-25 40.19 40.50 37.79 38.61 0.1M
2021-02-24 41.18 42.53 39.17 40.00 0.1M
2021-02-23 43.02 43.02 39.30 40.04 0.1M
2021-02-22 43.08 44.25 42.05 43.45 0.0M
2021-02-19 42.25 44.83 42.25 43.50 0.0M
2021-02-18 44.31 44.31 39.77 41.99 0.1M
2021-02-17 49.08 50.63 43.86 43.86 0.1M
2021-02-16 46.05 51.95 45.91 48.57 0.1M
2021-02-12 37.05 46.21 36.36 43.78 0.2M
2021-02-11 35.10 36.98 34.68 35.89 0.1M
2021-02-10 37.61 38.89 33.95 34.00 0.1M
2021-02-09 37.40 38.40 36.63 36.63 0.0M
2021-02-08 39.53 41.21 35.80 38.69 0.1M
2021-02-05 35.70 36.50 34.44 34.44 0.0M
2021-02-04 38.50 39.10 35.07 35.07 0.1M
2021-02-03 37.50 39.65 37.50 37.77 0.0M
2021-02-02 38.78 39.20 37.30 38.00 0.0M
2021-02-01 38.00 39.40 37.32 37.81 0.0M
2021-01-29 37.00 39.15 35.59 37.75 0.1M
2021-01-28 31.24 33.41 31.24 33.41 0.0M
2021-01-27 32.05 32.14 30.52 30.57 0.0M
2021-01-26 32.85 36.00 32.02 32.18 0.0M
2021-01-25 32.00 34.12 32.00 33.04 0.1M
2021-01-22 28.47 32.18 28.47 31.58 0.0M
2021-01-21 30.30 30.44 29.05 29.26 0.1M
2021-01-20 33.50 33.70 30.42 30.42 0.0M
2021-01-19 35.59 35.93 32.95 32.95 0.0M
2021-01-15 35.75 36.13 34.59 35.43 0.0M
2021-01-14 39.75 40.50 32.00 35.75 0.2M
2021-01-13 39.72 39.98 38.26 39.10 0.0M
2021-01-12 40.34 42.10 38.56 39.98 0.0M
2021-01-11 40.35 40.35 38.15 39.84 0.0M
2021-01-08 43.00 43.00 39.00 40.00 0.0M
2021-01-07 40.00 41.95 39.92 41.49 0.1M
2021-01-06 37.91 41.80 36.50 40.00 0.1M
2021-01-05 31.32 35.77 30.31 35.03 0.1M
2021-01-04 26.99 29.75 26.70 28.50 0.1M