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
2022-12-30 4.12 4.12 3.80 3.95 0.0M
2022-12-29 3.97 4.04 3.81 4.02 0.0M
2022-12-28 3.86 3.90 3.80 3.85 0.0M
2022-12-27 4.03 4.04 3.85 3.97 0.0M
2022-12-23 3.96 4.21 3.70 4.17 0.0M
2022-12-22 4.19 4.23 3.82 3.99 0.0M
2022-12-21 4.65 4.65 4.31 4.39 0.0M
2022-12-20 4.23 4.48 4.07 4.43 0.0M
2022-12-19 4.74 4.90 4.21 4.37 0.0M
2022-12-16 4.99 4.99 4.80 4.88 0.0M
2022-12-15 4.69 5.07 4.69 4.94 0.0M
2022-12-14 5.11 5.11 4.80 4.83 0.0M
2022-12-13 5.25 5.25 4.90 5.10 0.0M
2022-12-12 5.01 5.29 4.79 5.22 0.0M
2022-12-09 4.99 5.02 4.69 4.94 0.0M
2022-12-08 4.06 5.59 4.06 4.95 0.0M
2022-12-07 4.43 4.49 4.05 4.15 0.1M
2022-12-06 5.20 5.31 4.24 4.52 0.1M
2022-12-05 5.62 5.76 5.20 5.21 0.0M
2022-12-02 5.58 5.85 5.58 5.60 0.0M
2022-12-01 5.50 5.90 5.45 5.83 0.0M
2022-11-30 5.63 5.85 5.40 5.40 0.0M
2022-11-29 5.64 5.92 5.55 5.79 0.0M
2022-11-28 5.95 6.08 5.65 5.65 0.0M
2022-11-25 5.52 5.95 5.52 5.95 0.0M
2022-11-23 5.65 6.57 5.46 5.46 0.1M
2022-11-22 5.71 5.75 5.36 5.40 0.1M
2022-11-21 5.77 6.20 5.55 5.55 0.0M
2022-11-18 6.52 6.81 5.96 6.10 0.0M
2022-11-17 6.60 6.99 6.58 6.58 0.0M
2022-11-16 7.02 7.41 6.57 6.60 0.1M
2022-11-15 8.02 8.80 6.87 7.43 0.1M
2022-11-14 9.00 9.00 8.19 8.20 0.0M
2022-11-11 9.74 9.98 8.59 8.61 0.0M
2022-11-10 8.27 9.40 8.25 8.85 0.0M
2022-11-09 8.19 8.48 8.10 8.22 0.0M
2022-11-08 8.47 8.70 8.21 8.21 0.0M
2022-11-07 8.64 8.64 8.30 8.47 0.0M
2022-11-04 8.46 8.81 8.19 8.63 0.0M
2022-11-03 8.50 8.63 8.20 8.49 0.0M
2022-11-02 8.99 8.99 8.57 8.57 0.0M
2022-11-01 8.88 9.00 8.83 8.84 0.0M
2022-10-31 8.63 9.03 8.63 8.75 0.0M
2022-10-28 8.88 9.02 8.86 8.88 0.0M
2022-10-27 9.01 9.07 8.72 8.95 0.0M
2022-10-26 8.99 9.25 8.95 8.95 0.0M
2022-10-25 9.10 9.30 8.96 9.04 0.0M
2022-10-24 9.30 9.40 8.97 9.04 0.0M
2022-10-21 9.00 9.30 9.00 9.16 0.0M
2022-10-20 9.08 9.15 8.62 9.00 0.0M
2022-10-19 9.60 9.90 9.27 9.27 0.0M
2022-10-18 9.85 10.25 9.76 9.80 0.0M
2022-10-17 10.36 10.74 9.48 10.00 0.0M
2022-10-14 10.73 10.88 9.82 9.89 0.0M
2022-10-13 10.59 10.65 10.01 10.65 0.0M
2022-10-12 10.52 11.08 10.50 10.50 0.0M
2022-10-11 10.98 11.08 10.51 10.51 0.0M
2022-10-10 11.30 11.63 11.01 11.06 0.0M
2022-10-07 12.38 12.50 11.35 11.35 0.0M
2022-10-06 11.26 12.32 11.00 11.25 0.0M
2022-10-05 11.72 11.72 11.26 11.26 0.0M
2022-10-04 11.78 11.87 11.40 11.53 0.0M
2022-10-03 11.18 11.79 11.00 11.39 0.0M
2022-09-30 11.65 11.65 10.67 10.67 0.0M
2022-09-29 10.65 11.13 10.50 11.13 0.0M
2022-09-28 10.70 10.99 10.70 10.99 0.0M
2022-09-27 10.54 11.10 10.54 10.64 0.0M
2022-09-26 10.83 11.20 10.52 10.52 0.0M
2022-09-23 12.11 12.11 10.60 11.30 0.0M
2022-09-22 12.00 12.02 11.07 11.64 0.0M
2022-09-21 12.00 12.05 11.88 12.00 0.0M
2022-09-20 12.30 12.30 11.86 12.11 0.0M
2022-09-19 11.87 12.20 11.64 11.99 0.0M
2022-09-16 12.26 13.10 11.98 12.01 0.0M
2022-09-15 12.65 14.05 12.40 12.80 0.1M
2022-09-14 14.77 14.77 13.59 13.61 0.0M
2022-09-13 15.80 15.80 14.49 14.53 0.0M
2022-09-12 16.00 16.01 15.45 15.80 0.0M
2022-09-09 15.60 15.72 14.81 15.69 0.0M
2022-09-08 14.89 15.50 14.67 15.24 0.0M
2022-09-07 14.68 15.18 14.57 15.18 0.0M
2022-09-06 14.58 15.59 14.50 14.75 0.0M
2022-09-02 16.99 16.99 15.01 15.11 0.0M
2022-09-01 16.95 16.95 16.01 16.71 0.0M
2022-08-31 17.21 17.21 16.66 17.00 0.0M
2022-08-30 17.08 17.50 16.62 17.39 0.0M
2022-08-29 17.11 17.67 16.20 17.09 0.0M
2022-08-26 17.74 17.92 17.08 17.72 0.0M
2022-08-25 17.75 18.76 17.05 17.45 0.0M
2022-08-24 17.33 18.09 16.60 17.31 0.0M
2022-08-23 18.40 19.19 16.90 17.00 0.0M
2022-08-22 19.08 19.56 18.19 18.20 0.0M
2022-08-19 20.00 20.02 17.78 19.61 0.0M
2022-08-18 20.76 21.60 20.08 20.49 0.0M
2022-08-17 18.70 21.80 18.70 20.30 0.1M
2022-08-16 15.99 18.50 15.78 18.50 0.0M
2022-08-15 14.69 16.25 14.62 15.70 0.0M
2022-08-12 15.02 15.02 14.63 14.65 0.0M
2022-08-11 15.03 15.41 14.69 14.75 0.0M
2022-08-10 14.45 15.03 14.45 14.88 0.0M
2022-08-09 14.88 15.04 14.35 14.35 0.0M
2022-08-08 14.63 15.66 14.60 15.40 0.0M
2022-08-05 14.71 15.84 14.60 14.82 0.0M
2022-08-04 15.45 15.74 15.01 15.01 0.0M
2022-08-03 15.07 15.27 14.79 15.00 0.0M
2022-08-02 15.84 15.84 14.75 14.81 0.0M
2022-08-01 15.06 16.56 15.06 15.50 0.0M
2022-07-29 16.00 16.74 15.44 15.44 0.0M
2022-07-28 14.59 16.28 14.31 16.00 0.0M
2022-07-27 15.30 15.43 14.56 14.56 0.0M
2022-07-26 16.02 16.02 15.01 15.12 0.0M
2022-07-25 17.36 17.84 16.02 16.02 0.0M
2022-07-22 17.69 18.00 17.00 17.38 0.0M
2022-07-21 16.98 18.48 16.89 18.05 0.1M
2022-07-20 17.24 18.40 16.25 17.27 0.1M
2022-07-19 13.96 18.40 13.96 17.24 0.1M
2022-07-18 13.58 14.20 13.01 13.59 0.0M
2022-07-15 11.89 13.67 11.50 13.45 0.1M
2022-07-14 11.47 12.04 11.04 11.80 0.0M
2022-07-13 12.36 12.46 11.47 11.51 0.0M
2022-07-12 12.95 13.02 11.67 11.80 0.0M
2022-07-11 12.79 13.10 12.75 12.80 0.0M
2022-07-08 13.87 13.87 12.82 12.83 0.0M
2022-07-07 14.39 14.39 13.88 13.88 0.0M
2022-07-06 13.69 14.26 13.68 13.85 0.0M
2022-07-05 12.73 14.09 11.46 13.66 0.0M
2022-07-01 12.41 14.00 12.41 13.99 0.0M
2022-06-30 13.30 13.59 12.21 12.73 0.0M
2022-06-29 14.35 14.80 13.38 13.91 0.0M
2022-06-28 14.59 15.22 14.40 14.59 0.0M
2022-06-27 15.00 15.29 14.70 14.73 0.0M
2022-06-24 15.20 15.84 14.71 15.00 0.1M
2022-06-23 16.74 16.82 15.32 15.51 0.0M
2022-06-22 16.37 17.29 16.29 16.64 0.0M
2022-06-21 19.00 19.28 16.96 16.96 0.1M
2022-06-17 19.70 20.42 19.20 19.20 0.0M
2022-06-16 20.00 20.25 19.04 19.73 0.0M
2022-06-15 20.50 21.31 19.59 20.29 0.0M
2022-06-14 20.35 20.91 20.00 20.30 0.0M
2022-06-13 21.48 21.95 20.06 20.35 0.0M
2022-06-10 21.87 22.50 21.54 22.11 0.0M
2022-06-09 22.18 23.19 21.49 22.21 0.0M
2022-06-08 23.66 24.36 22.45 22.45 0.0M
2022-06-07 24.45 24.45 23.00 23.41 0.0M
2022-06-06 22.79 25.08 22.44 24.55 0.1M
2022-06-03 22.63 22.90 21.83 22.37 0.0M
2022-06-02 22.10 23.17 21.64 22.60 0.0M
2022-06-01 22.85 23.30 21.19 21.81 0.1M
2022-05-31 23.24 23.50 21.80 22.90 0.1M
2022-05-27 22.10 24.74 21.02 23.40 0.1M
2022-05-26 20.40 23.40 20.40 22.23 0.0M
2022-05-25 20.00 20.98 19.51 20.48 0.0M
2022-05-24 20.32 21.65 19.30 19.51 0.0M
2022-05-23 21.42 22.45 20.94 20.94 0.0M
2022-05-20 20.84 21.75 20.40 21.40 0.0M
2022-05-19 20.80 21.88 20.55 20.76 0.0M
2022-05-18 21.42 22.14 20.55 21.10 0.0M
2022-05-17 25.20 26.10 21.99 21.99 0.1M
2022-05-16 23.25 25.40 22.44 25.00 0.0M
2022-05-13 22.63 24.82 22.17 23.17 0.1M
2022-05-12 21.58 24.50 21.00 22.28 0.1M
2022-05-11 20.80 23.16 20.60 21.67 0.1M
2022-05-10 20.81 21.79 20.20 20.50 0.1M
2022-05-09 22.99 23.09 20.24 20.41 0.0M
2022-05-06 24.00 24.67 22.00 23.86 0.1M
2022-05-05 24.03 25.11 22.35 23.51 0.0M
2022-05-04 24.07 26.00 24.07 24.68 0.0M
2022-05-03 25.70 26.32 23.59 25.06 0.0M
2022-05-02 26.39 26.90 25.22 25.28 0.0M
2022-04-29 27.07 27.82 26.07 26.86 0.0M
2022-04-28 28.06 28.06 25.68 27.40 0.0M
2022-04-27 26.64 27.31 26.25 26.25 0.0M
2022-04-26 29.97 29.97 27.04 27.10 0.0M
2022-04-25 27.63 28.69 27.28 27.80 0.0M
2022-04-22 28.40 28.48 26.63 28.24 0.0M
2022-04-21 29.00 29.25 28.02 28.38 0.0M
2022-04-20 30.00 30.00 28.35 28.88 0.0M
2022-04-19 29.04 30.42 28.26 29.65 0.0M
2022-04-18 30.69 30.70 29.29 29.29 0.0M
2022-04-14 31.48 31.48 29.50 30.72 0.0M
2022-04-13 32.98 33.45 31.15 31.70 0.0M
2022-04-12 34.81 34.81 32.72 32.90 0.0M
2022-04-11 34.00 35.27 33.01 34.41 0.0M
2022-04-08 35.00 35.17 34.68 34.96 0.0M
2022-04-07 36.00 36.50 33.64 35.80 0.0M
2022-04-06 37.15 37.73 34.00 35.84 0.1M
2022-04-05 38.50 39.12 37.01 37.79 0.0M
2022-04-04 40.85 40.95 36.20 37.61 0.1M
2022-04-01 39.20 41.95 37.25 39.45 0.1M
2022-03-31 41.50 42.20 39.39 39.39 0.0M
2022-03-30 40.94 44.24 40.94 42.10 0.0M
2022-03-29 36.54 42.41 36.54 41.67 0.1M
2022-03-28 41.80 43.20 35.51 36.50 0.1M
2022-03-25 48.35 48.43 43.56 44.50 0.0M
2022-03-24 46.00 49.45 46.00 48.28 0.0M
2022-03-23 48.80 48.80 46.55 47.00 0.0M
2022-03-22 47.58 47.58 46.20 46.81 0.0M
2022-03-21 48.07 48.07 45.21 45.41 0.0M
2022-03-18 44.65 48.00 44.65 47.31 0.0M
2022-03-17 44.45 46.40 43.24 44.15 0.0M
2022-03-16 42.88 44.55 41.45 42.95 0.0M
2022-03-15 41.29 43.90 39.63 42.34 0.0M
2022-03-14 44.75 45.70 41.00 41.44 0.0M
2022-03-11 46.64 46.64 44.00 45.09 0.0M
2022-03-10 45.50 46.46 45.23 46.33 0.0M
2022-03-09 47.29 47.77 46.46 46.80 0.0M
2022-03-08 46.64 47.61 45.43 47.20 0.0M
2022-03-07 48.01 48.50 46.65 46.76 0.0M
2022-03-04 47.71 49.05 47.42 48.50 0.0M
2022-03-03 48.68 50.19 47.80 48.87 0.0M
2022-03-02 49.96 50.85 48.26 48.98 0.0M
2022-03-01 47.72 49.94 47.72 49.39 0.0M
2022-02-28 47.65 48.40 44.89 48.26 0.0M
2022-02-25 50.83 51.09 46.33 48.18 0.0M
2022-02-24 45.46 50.55 42.64 50.16 0.0M
2022-02-23 51.86 52.19 47.52 47.79 0.0M
2022-02-22 53.77 54.80 51.13 51.25 0.0M
2022-02-18 53.04 54.91 52.62 53.97 0.0M
2022-02-17 57.30 57.39 52.76 52.81 0.1M
2022-02-16 57.65 60.26 57.48 58.26 0.1M
2022-02-15 61.01 62.92 57.50 58.60 0.1M
2022-02-14 62.11 62.11 60.00 60.41 0.0M
2022-02-11 63.50 63.50 61.11 62.52 0.0M
2022-02-10 64.00 65.40 62.58 62.58 0.0M
2022-02-09 63.59 65.22 63.49 64.35 0.0M
2022-02-08 63.26 64.46 61.51 62.97 0.0M
2022-02-07 63.50 66.00 61.51 63.70 0.0M
2022-02-04 62.06 63.75 60.50 63.44 0.0M
2022-02-03 64.33 64.33 61.45 61.45 0.0M
2022-02-02 67.00 68.82 62.88 64.01 0.0M
2022-02-01 62.05 67.60 62.05 65.48 0.0M
2022-01-31 60.16 62.77 60.16 62.52 0.0M
2022-01-28 61.49 61.88 58.83 61.88 0.0M
2022-01-27 65.01 67.50 60.33 61.98 0.0M
2022-01-26 64.40 67.15 64.40 65.01 0.0M
2022-01-25 62.35 64.02 60.25 63.56 0.0M
2022-01-24 65.10 66.09 60.55 64.00 0.1M
2022-01-21 68.70 68.70 64.34 67.12 0.0M
2022-01-20 71.02 75.67 69.02 70.10 0.0M
2022-01-19 73.10 75.17 70.13 70.13 0.0M
2022-01-18 78.33 81.10 71.00 73.01 0.0M
2022-01-14 79.96 81.48 68.07 78.32 0.1M
2022-01-13 78.00 81.99 78.00 80.05 0.1M
2022-01-12 76.53 80.01 76.53 77.67 0.0M
2022-01-11 71.88 76.40 70.03 75.52 0.1M
2022-01-10 68.00 72.35 66.48 70.79 0.0M
2022-01-07 71.60 74.80 69.00 69.41 0.0M
2022-01-06 67.93 70.84 67.93 70.84 0.0M
2022-01-05 73.39 74.10 67.32 68.02 0.0M
2022-01-04 75.00 76.13 70.35 72.36 0.0M
2022-01-03 70.00 74.66 68.00 74.01 0.1M