Source Capital Inc

SOR
🏛️ 美国 →
45.02
最后更新: 2025-09-30
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
2023-12-29 40.78 41.25 40.05 40.38 0.0M
2023-12-28 40.42 40.53 39.95 40.23 0.0M
2023-12-27 40.20 40.69 39.98 40.59 0.0M
2023-12-26 40.15 40.38 39.80 40.02 0.0M
2023-12-22 40.01 40.20 39.98 40.15 0.0M
2023-12-21 39.55 40.20 39.55 40.14 0.0M
2023-12-20 39.66 40.19 39.66 39.97 0.0M
2023-12-19 39.76 40.20 39.62 39.97 0.0M
2023-12-18 40.02 40.36 39.80 39.87 0.0M
2023-12-15 39.90 40.24 39.90 40.19 0.0M
2023-12-14 40.71 40.71 40.08 40.51 0.0M
2023-12-13 40.10 40.63 40.00 40.48 0.0M
2023-12-12 40.31 40.53 39.92 40.30 0.0M
2023-12-11 39.95 40.50 39.76 40.50 0.0M
2023-12-08 39.84 40.52 39.72 40.14 0.0M
2023-12-07 40.02 40.21 39.69 39.82 0.0M
2023-12-06 40.00 40.54 40.00 40.10 0.0M
2023-12-05 40.43 40.43 39.95 39.95 0.0M
2023-12-04 40.38 40.51 39.44 40.02 0.0M
2023-12-01 39.86 40.75 39.81 40.38 0.0M
2023-11-30 40.10 40.10 39.99 40.08 0.0M
2023-11-29 39.78 39.99 39.64 39.97 0.0M
2023-11-28 39.71 39.98 39.47 39.87 0.0M
2023-11-27 39.76 39.85 39.16 39.32 0.0M
2023-11-24 39.75 39.76 39.75 39.76 0.0M
2023-11-22 39.65 39.93 39.65 39.65 0.0M
2023-11-21 39.55 39.90 39.55 39.90 0.0M
2023-11-20 39.50 39.83 39.50 39.52 0.0M
2023-11-17 39.52 40.21 39.52 39.57 0.0M
2023-11-16 40.06 40.08 39.40 39.63 0.0M
2023-11-15 40.25 40.25 39.05 40.08 0.0M
2023-11-14 39.27 40.60 39.27 40.24 0.0M
2023-11-13 38.99 39.33 38.80 39.11 0.0M
2023-11-10 38.04 39.60 38.04 39.30 0.0M
2023-11-09 38.29 38.73 38.05 38.11 0.0M
2023-11-08 38.58 38.61 38.22 38.42 0.0M
2023-11-07 38.95 38.95 38.45 38.57 0.0M
2023-11-06 38.93 39.16 38.70 38.80 0.0M
2023-11-03 39.54 39.54 38.49 39.10 0.0M
2023-11-02 38.06 39.28 37.99 38.63 0.0M
2023-11-01 37.65 38.07 37.61 37.88 0.0M
2023-10-31 37.98 38.09 37.67 37.67 0.0M
2023-10-30 37.46 37.89 37.42 37.64 0.0M
2023-10-27 37.57 37.81 37.26 37.69 0.0M
2023-10-26 37.70 38.13 37.29 37.29 0.0M
2023-10-25 38.11 38.11 37.65 37.65 0.0M
2023-10-24 38.22 38.22 37.86 38.20 0.0M
2023-10-23 37.87 38.37 37.66 38.13 0.0M
2023-10-20 37.97 38.25 37.70 38.01 0.0M
2023-10-19 38.44 38.44 37.99 37.99 0.0M
2023-10-18 38.25 38.87 38.25 38.25 0.0M
2023-10-17 38.75 38.75 38.25 38.37 0.0M
2023-10-16 38.43 38.74 38.29 38.49 0.0M
2023-10-13 39.39 39.39 38.51 38.53 0.0M
2023-10-12 38.72 39.28 38.72 38.78 0.0M
2023-10-11 39.10 39.27 38.88 39.08 0.0M
2023-10-10 38.87 39.17 38.87 39.08 0.0M
2023-10-09 39.10 39.10 38.42 38.83 0.0M
2023-10-06 38.63 39.79 38.63 39.49 0.0M
2023-10-05 38.93 39.10 38.67 38.70 0.0M
2023-10-04 38.83 39.81 38.15 38.93 0.0M
2023-10-03 39.41 39.41 38.12 38.35 0.0M
2023-10-02 38.37 39.10 38.37 38.71 0.0M
2023-09-29 39.20 39.49 38.49 38.59 0.0M
2023-09-28 38.74 39.14 38.16 38.90 0.0M
2023-09-27 38.62 39.24 38.32 38.38 0.0M
2023-09-26 38.80 38.85 38.25 38.47 0.0M
2023-09-25 38.80 38.97 38.70 38.80 0.0M
2023-09-22 38.94 39.44 38.86 38.94 0.0M
2023-09-21 39.35 39.35 38.82 39.07 0.0M
2023-09-20 39.04 39.60 38.88 39.40 0.0M
2023-09-19 39.29 39.38 38.65 38.93 0.0M
2023-09-18 39.00 39.36 39.00 39.13 0.0M
2023-09-15 39.72 39.72 38.60 38.79 0.0M
2023-09-14 39.51 39.51 38.79 38.89 0.0M
2023-09-13 39.84 39.84 38.83 39.17 0.0M
2023-09-12 38.90 38.94 38.90 38.90 0.0M
2023-09-11 38.90 38.90 38.72 38.79 0.0M
2023-09-08 38.32 38.71 38.32 38.57 0.0M
2023-09-07 38.37 38.73 38.32 38.42 0.0M
2023-09-06 39.11 39.97 38.41 38.46 0.0M
2023-09-05 39.31 39.54 39.02 39.20 0.0M
2023-09-01 39.20 39.98 39.20 39.49 0.0M
2023-08-31 39.24 39.38 39.08 39.25 0.0M
2023-08-30 38.91 38.93 38.65 38.87 0.0M
2023-08-29 38.72 39.11 38.55 38.85 0.0M
2023-08-28 38.73 38.82 38.22 38.54 0.0M
2023-08-25 38.83 38.83 38.28 38.60 0.0M
2023-08-24 39.04 39.24 38.53 38.62 0.0M
2023-08-23 38.79 39.24 38.55 39.18 0.0M
2023-08-22 38.89 39.03 38.40 39.00 0.0M
2023-08-21 38.82 38.93 38.56 38.68 0.0M
2023-08-18 38.61 39.03 38.25 38.59 0.0M
2023-08-17 38.31 38.64 38.23 38.62 0.0M
2023-08-16 37.98 38.43 37.98 38.15 0.0M
2023-08-15 38.40 39.21 38.03 38.16 0.0M
2023-08-14 38.47 39.81 38.47 38.61 0.0M
2023-08-11 39.00 39.00 38.47 38.60 0.0M
2023-08-10 39.70 39.98 38.97 38.97 0.0M
2023-08-09 39.29 39.73 39.05 39.19 0.0M
2023-08-08 39.20 39.38 38.97 39.21 0.0M
2023-08-07 39.66 39.93 39.02 39.38 0.0M
2023-08-04 39.56 39.86 39.32 39.50 0.0M
2023-08-03 39.36 39.63 39.25 39.63 0.0M
2023-08-02 39.64 39.64 39.10 39.62 0.0M
2023-08-01 39.68 39.98 39.34 39.65 0.0M
2023-07-31 39.98 39.98 39.49 39.61 0.0M
2023-07-28 39.53 39.53 39.15 39.41 0.0M
2023-07-27 38.85 39.50 38.83 39.10 0.0M
2023-07-26 39.03 39.21 38.79 38.80 0.0M
2023-07-25 39.10 39.21 38.85 38.96 0.0M
2023-07-24 38.96 39.52 38.81 38.98 0.0M
2023-07-21 39.15 39.48 38.79 38.79 0.0M
2023-07-20 39.20 39.28 38.66 38.89 0.0M
2023-07-19 39.06 39.68 38.82 39.10 0.0M
2023-07-18 39.00 39.42 38.91 39.20 0.0M
2023-07-17 38.74 39.32 38.74 38.83 0.0M
2023-07-14 39.23 39.23 38.99 39.10 0.0M
2023-07-13 38.80 39.23 38.80 39.22 0.0M
2023-07-12 38.76 38.98 38.76 38.85 0.0M
2023-07-11 38.29 39.00 38.29 38.63 0.0M
2023-07-10 38.38 38.58 38.12 38.41 0.0M
2023-07-07 38.33 38.33 37.99 38.20 0.0M
2023-07-06 38.45 38.45 38.07 38.28 0.0M
2023-07-05 38.63 38.78 38.51 38.70 0.0M
2023-07-03 38.15 38.91 38.15 38.90 0.0M
2023-06-30 38.94 39.05 38.01 38.32 0.0M
2023-06-29 38.02 38.02 37.80 37.92 0.0M
2023-06-28 38.11 38.11 37.81 37.86 0.0M
2023-06-27 38.00 38.00 37.90 37.93 0.0M
2023-06-26 37.80 38.01 37.61 37.68 0.0M
2023-06-23 37.90 38.02 37.75 37.80 0.0M
2023-06-22 38.08 38.42 37.98 37.98 0.0M
2023-06-21 38.30 38.50 37.95 38.05 0.0M
2023-06-20 38.43 38.45 38.28 38.30 0.0M
2023-06-16 38.29 38.59 38.16 38.44 0.0M
2023-06-15 38.21 38.33 38.11 38.13 0.0M
2023-06-14 38.25 38.73 38.19 38.30 0.0M
2023-06-13 37.97 38.40 37.97 38.17 0.0M
2023-06-12 38.05 38.36 37.36 37.97 0.0M
2023-06-09 37.85 38.18 37.71 38.00 0.0M
2023-06-08 37.83 37.88 37.78 37.78 0.0M
2023-06-07 38.00 38.00 37.83 37.89 0.0M
2023-06-06 37.41 37.92 37.41 37.87 0.0M
2023-06-05 37.84 38.14 37.45 37.57 0.0M
2023-06-02 37.89 37.99 37.52 37.83 0.0M
2023-06-01 37.29 38.00 37.29 37.56 0.0M
2023-05-31 37.72 37.72 37.22 37.25 0.0M
2023-05-30 37.52 37.55 37.22 37.38 0.0M
2023-05-26 37.17 37.54 37.17 37.33 0.0M
2023-05-25 36.93 37.25 36.86 37.06 0.0M
2023-05-24 36.88 37.12 36.88 36.90 0.0M
2023-05-23 37.32 37.49 37.09 37.10 0.0M
2023-05-22 37.44 37.52 37.08 37.19 0.0M
2023-05-19 37.31 37.84 37.27 37.27 0.0M
2023-05-18 37.27 37.56 37.01 37.46 0.0M
2023-05-17 36.75 37.31 36.54 37.22 0.0M
2023-05-16 36.73 36.81 36.48 36.50 0.0M
2023-05-15 36.65 36.82 36.61 36.78 0.0M
2023-05-12 37.12 37.12 36.62 36.72 0.0M
2023-05-11 36.91 36.96 36.81 36.86 0.0M
2023-05-10 37.22 37.24 36.97 36.97 0.0M
2023-05-09 37.19 37.41 37.03 37.03 0.0M
2023-05-08 37.46 37.46 36.87 37.05 0.0M
2023-05-05 36.97 37.29 36.97 37.25 0.0M
2023-05-04 37.11 37.11 36.70 36.87 0.0M
2023-05-03 37.24 37.78 36.89 37.11 0.0M
2023-05-02 37.75 37.75 37.03 37.04 0.0M
2023-05-01 37.56 37.98 37.40 37.75 0.0M
2023-04-28 37.23 37.73 36.98 37.41 0.0M
2023-04-27 36.88 37.27 36.80 37.08 0.0M
2023-04-26 36.85 37.05 36.63 36.63 0.0M
2023-04-25 36.89 37.00 36.77 36.83 0.0M
2023-04-24 37.69 37.69 36.83 37.02 0.0M
2023-04-21 37.23 37.75 36.98 37.75 0.0M
2023-04-20 37.50 37.97 36.68 37.13 0.0M
2023-04-19 37.59 38.00 37.33 37.43 0.0M
2023-04-18 37.29 37.65 37.12 37.60 0.0M
2023-04-17 37.45 37.45 36.84 37.21 0.0M
2023-04-14 37.75 37.75 37.30 37.43 0.0M
2023-04-13 37.70 37.83 37.31 37.71 0.0M
2023-04-12 37.77 37.83 37.36 37.50 0.0M
2023-04-11 37.02 37.78 36.67 37.50 0.0M
2023-04-10 37.02 37.50 36.64 36.91 0.0M
2023-04-06 37.31 37.43 36.88 37.09 0.0M
2023-04-05 37.55 37.69 37.03 37.26 0.0M
2023-04-04 37.54 37.75 37.36 37.43 0.0M
2023-04-03 38.06 38.06 37.27 37.62 0.0M
2023-03-31 37.97 37.97 37.21 37.79 0.0M
2023-03-30 37.30 37.71 36.71 37.26 0.0M
2023-03-29 36.73 37.54 36.66 37.16 0.1M
2023-03-28 36.41 36.76 36.41 36.41 0.0M
2023-03-27 36.57 36.74 36.10 36.61 0.0M
2023-03-24 36.11 36.37 36.10 36.28 0.0M
2023-03-23 36.26 36.48 36.11 36.11 0.0M
2023-03-22 36.21 36.34 36.01 36.10 0.0M
2023-03-21 36.07 36.23 35.91 36.18 0.0M
2023-03-20 35.75 35.90 35.67 35.76 0.0M
2023-03-17 35.71 36.24 35.46 35.53 0.0M
2023-03-16 35.23 36.00 35.15 35.99 0.1M
2023-03-15 36.44 37.11 35.10 35.10 0.1M
2023-03-14 37.40 37.89 36.92 36.97 0.0M
2023-03-13 36.80 37.53 36.80 36.88 0.0M
2023-03-10 37.71 37.93 37.20 37.20 0.0M
2023-03-09 38.08 38.37 37.60 37.60 0.0M
2023-03-08 38.04 38.15 37.92 37.98 0.0M
2023-03-07 38.11 38.20 37.90 38.01 0.0M
2023-03-06 38.32 38.50 38.07 38.21 0.0M
2023-03-03 38.09 38.50 38.02 38.43 0.0M
2023-03-02 37.89 38.24 37.75 38.15 0.0M
2023-03-01 38.05 38.29 37.82 37.97 0.0M
2023-02-28 38.16 38.35 37.80 38.05 0.0M
2023-02-27 38.25 38.25 37.75 37.97 0.0M
2023-02-24 37.95 38.10 37.79 38.04 0.0M
2023-02-23 38.28 38.28 37.95 38.27 0.0M
2023-02-22 37.95 38.17 37.75 38.09 0.0M
2023-02-21 38.63 38.63 37.75 37.76 0.0M
2023-02-17 38.62 38.79 38.48 38.58 0.0M
2023-02-16 38.96 38.96 38.65 38.71 0.0M
2023-02-15 38.62 39.16 38.43 38.99 0.0M
2023-02-14 38.91 39.04 38.52 39.04 0.0M
2023-02-13 38.85 39.22 38.85 39.20 0.0M
2023-02-10 38.67 39.24 38.50 38.98 0.0M
2023-02-09 39.04 39.21 38.80 38.86 0.0M
2023-02-08 39.40 39.55 39.00 39.19 0.0M
2023-02-07 38.89 39.76 38.48 39.62 0.0M
2023-02-06 38.90 39.35 38.68 38.90 0.0M
2023-02-03 39.31 39.62 39.00 39.22 0.0M
2023-02-02 39.40 39.75 38.91 39.51 0.0M
2023-02-01 38.93 39.83 38.81 39.41 0.1M
2023-01-31 38.99 39.06 38.58 39.06 0.0M
2023-01-30 39.11 39.12 38.57 38.59 0.0M
2023-01-27 39.20 39.25 38.75 39.17 0.0M
2023-01-26 39.65 39.65 38.75 39.27 0.0M
2023-01-25 38.63 39.48 38.11 39.17 0.0M
2023-01-24 38.53 39.10 38.53 38.99 0.0M
2023-01-23 38.74 39.99 38.74 39.19 0.0M
2023-01-20 38.56 38.91 38.56 38.91 0.0M
2023-01-19 39.06 39.24 38.50 38.69 0.0M
2023-01-18 39.95 39.95 38.99 39.17 0.0M
2023-01-17 38.48 39.95 38.10 39.53 0.0M
2023-01-13 38.29 38.75 38.00 38.63 0.0M
2023-01-12 38.42 38.60 38.01 38.57 0.0M
2023-01-11 38.17 38.45 38.17 38.45 0.0M
2023-01-10 38.15 38.58 38.10 38.20 0.0M
2023-01-09 38.36 38.65 38.24 38.24 0.0M
2023-01-06 38.00 38.73 37.82 38.30 0.0M
2023-01-05 38.00 38.29 37.60 37.62 0.0M
2023-01-04 38.40 38.58 37.94 38.08 0.0M
2023-01-03 38.12 38.25 37.64 38.07 0.0M