Sun Communities Inc

SUI
🏛️ 美国 →
129.00
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
2022-12-30 143.89 145.15 140.56 143.00 0.4M
2022-12-29 141.52 145.42 141.10 144.83 0.4M
2022-12-28 144.30 145.28 141.30 141.40 0.3M
2022-12-27 143.00 144.60 142.18 143.63 0.3M
2022-12-23 141.34 143.50 140.45 142.99 0.3M
2022-12-22 140.67 141.98 139.34 141.80 0.5M
2022-12-21 139.60 142.74 139.14 141.44 0.4M
2022-12-20 139.50 139.97 136.54 138.85 0.5M
2022-12-19 142.42 142.84 139.45 140.47 0.5M
2022-12-16 140.78 143.59 139.46 142.36 1.4M
2022-12-15 143.59 145.87 142.68 143.15 0.6M
2022-12-14 145.42 147.38 144.61 145.27 0.7M
2022-12-13 147.61 148.68 143.35 145.77 0.6M
2022-12-12 142.33 143.75 141.10 143.66 0.4M
2022-12-09 142.71 144.15 142.29 142.31 0.3M
2022-12-08 142.73 145.01 142.10 143.04 0.4M
2022-12-07 140.96 143.21 140.81 141.86 0.6M
2022-12-06 142.27 142.49 139.64 141.21 0.7M
2022-12-05 143.94 144.28 140.21 141.79 0.8M
2022-12-02 145.37 147.73 145.07 146.08 0.5M
2022-12-01 148.11 149.89 144.73 147.10 0.9M
2022-11-30 143.62 146.90 142.01 146.90 0.9M
2022-11-29 139.99 145.04 139.50 144.81 0.6M
2022-11-28 145.29 146.21 139.97 140.01 1.0M
2022-11-25 145.67 146.32 143.94 145.97 0.2M
2022-11-23 143.92 145.47 143.70 145.05 0.6M
2022-11-22 144.49 145.25 143.06 144.50 0.4M
2022-11-21 142.24 144.57 141.96 144.00 0.8M
2022-11-18 141.38 143.81 140.28 143.00 0.8M
2022-11-17 136.19 139.74 135.86 139.08 0.5M
2022-11-16 138.52 140.36 137.89 138.26 0.4M
2022-11-15 138.19 140.16 137.65 139.01 0.6M
2022-11-14 143.10 144.00 136.19 136.23 1.0M
2022-11-11 143.32 145.83 142.60 144.47 0.7M
2022-11-10 138.33 143.05 137.73 142.77 0.6M
2022-11-09 133.96 135.31 133.04 133.42 0.7M
2022-11-08 131.73 135.90 131.26 134.43 1.0M
2022-11-07 130.82 131.94 128.55 130.71 1.0M
2022-11-04 129.21 132.13 126.90 129.82 0.7M
2022-11-03 128.20 129.10 125.67 128.23 0.8M
2022-11-02 133.37 134.05 129.62 129.99 1.0M
2022-11-01 135.93 136.10 133.77 134.38 0.8M
2022-10-31 132.47 136.36 132.35 134.85 1.0M
2022-10-28 130.24 133.72 129.40 133.40 0.9M
2022-10-27 133.36 136.41 131.21 131.44 1.2M
2022-10-26 128.67 133.57 128.67 132.43 1.5M
2022-10-25 119.65 129.88 119.65 129.47 1.7M
2022-10-24 120.28 120.78 117.70 118.38 1.0M
2022-10-21 120.86 121.05 117.63 118.95 1.1M
2022-10-20 121.56 122.97 120.10 120.69 0.7M
2022-10-19 124.11 124.41 121.00 121.30 1.0M
2022-10-18 127.33 128.29 124.58 125.60 0.8M
2022-10-17 122.26 126.24 121.86 125.49 1.0M
2022-10-14 125.92 126.48 120.17 120.28 0.7M
2022-10-13 121.01 125.92 119.85 124.97 0.9M
2022-10-12 125.51 126.16 122.68 123.22 0.8M
2022-10-11 124.90 127.03 123.45 126.14 1.3M
2022-10-10 127.43 127.90 124.97 125.11 0.7M
2022-10-07 130.37 131.28 126.32 127.04 0.9M
2022-10-06 137.12 137.93 131.88 132.05 0.9M
2022-10-05 138.72 139.78 135.15 137.31 0.7M
2022-10-04 139.13 141.82 139.12 140.77 1.0M
2022-10-03 137.11 138.41 135.37 137.89 1.1M
2022-09-30 135.68 136.86 134.48 135.33 1.3M
2022-09-29 137.88 137.88 133.63 134.09 1.0M
2022-09-28 137.89 140.77 136.58 139.65 1.0M
2022-09-27 140.82 141.84 136.48 137.22 0.7M
2022-09-26 145.78 145.78 139.16 139.93 1.0M
2022-09-23 144.32 148.35 143.60 146.78 1.0M
2022-09-22 145.45 146.25 143.10 145.14 0.7M
2022-09-21 148.08 149.77 145.39 145.39 0.5M
2022-09-20 149.00 149.92 146.08 147.29 0.5M
2022-09-19 150.86 152.93 149.43 150.65 0.5M
2022-09-16 151.98 153.23 149.80 152.43 1.3M
2022-09-15 155.54 156.05 151.99 152.21 0.6M
2022-09-14 157.49 158.30 154.80 155.99 0.8M
2022-09-13 157.81 159.00 156.75 158.00 0.8M
2022-09-12 159.25 160.97 158.82 160.44 0.6M
2022-09-09 159.38 160.62 158.08 158.73 0.9M
2022-09-08 157.73 160.60 157.73 159.33 0.6M
2022-09-07 154.55 158.92 154.55 158.89 0.5M
2022-09-06 152.73 155.52 151.54 154.73 0.8M
2022-09-02 155.09 155.25 150.94 151.24 0.9M
2022-09-01 152.46 153.78 151.31 153.57 0.7M
2022-08-31 156.73 157.08 153.58 153.71 1.2M
2022-08-30 158.72 159.24 155.36 155.49 0.5M
2022-08-29 158.83 160.01 158.33 158.33 0.4M
2022-08-26 163.22 163.22 159.89 160.02 0.4M
2022-08-25 160.76 162.91 159.87 162.84 0.5M
2022-08-24 160.00 162.59 159.64 159.83 1.0M
2022-08-23 164.15 164.59 159.87 159.91 0.6M
2022-08-22 167.22 167.87 164.22 164.56 0.5M
2022-08-19 168.56 169.56 167.58 168.36 0.5M
2022-08-18 171.77 171.77 168.57 169.22 0.5M
2022-08-17 170.57 172.19 169.42 171.36 0.5M
2022-08-16 170.84 172.67 170.47 171.10 0.4M
2022-08-15 172.29 172.33 170.66 171.29 0.5M
2022-08-12 169.79 171.78 168.95 171.69 0.6M
2022-08-11 169.56 169.92 167.77 168.01 0.6M
2022-08-10 167.19 169.43 166.20 169.08 0.6M
2022-08-09 164.30 165.86 163.40 165.64 0.6M
2022-08-08 163.61 165.46 162.47 164.01 0.6M
2022-08-05 161.46 162.62 160.90 162.17 0.4M
2022-08-04 162.00 163.02 160.33 162.57 0.7M
2022-08-03 162.38 164.54 161.45 161.56 0.7M
2022-08-02 162.92 164.91 161.76 161.87 0.9M
2022-08-01 163.62 164.01 161.79 162.60 0.6M
2022-07-29 163.38 164.60 161.81 163.96 0.7M
2022-07-28 160.29 164.10 160.11 163.38 0.8M
2022-07-27 161.55 162.76 158.01 159.57 0.6M
2022-07-26 158.50 161.09 157.10 160.92 0.9M
2022-07-25 160.15 161.26 158.80 160.18 0.6M
2022-07-22 161.26 163.25 159.80 160.52 0.5M
2022-07-21 157.46 160.36 156.52 160.36 0.7M
2022-07-20 157.58 159.16 155.79 156.99 0.8M
2022-07-19 160.00 160.00 151.07 157.57 1.1M
2022-07-18 161.44 161.44 158.47 159.17 0.4M
2022-07-15 161.65 162.34 159.21 160.52 0.5M
2022-07-14 157.55 160.49 157.55 159.53 0.3M
2022-07-13 158.56 160.89 156.63 160.48 0.4M
2022-07-12 159.87 161.36 158.39 159.81 0.4M
2022-07-11 160.28 161.08 159.00 160.56 0.4M
2022-07-08 160.95 161.84 159.81 160.38 0.2M
2022-07-07 162.80 163.47 161.16 161.76 0.4M
2022-07-06 161.47 163.91 160.52 161.77 0.4M
2022-07-05 160.27 161.34 157.77 161.11 0.4M
2022-07-01 158.81 161.73 158.45 161.67 0.4M
2022-06-30 159.12 161.49 158.08 159.36 0.7M
2022-06-29 160.42 160.94 158.02 159.89 0.4M
2022-06-28 163.17 164.84 161.98 162.26 0.5M
2022-06-27 162.43 164.92 160.60 162.00 0.4M
2022-06-24 162.16 163.32 160.33 162.80 0.7M
2022-06-23 156.08 161.95 156.08 161.17 0.5M
2022-06-22 152.66 158.13 152.66 155.87 0.5M
2022-06-21 153.53 157.80 153.53 154.65 0.8M
2022-06-17 153.28 155.36 152.00 153.28 1.6M
2022-06-16 150.20 153.96 150.20 152.74 0.6M
2022-06-15 151.82 156.23 151.82 153.79 0.7M
2022-06-14 150.92 152.59 148.64 151.04 0.7M
2022-06-13 152.94 153.69 149.66 150.91 0.5M
2022-06-10 156.10 157.34 154.63 156.01 0.3M
2022-06-09 159.88 161.87 157.91 158.02 0.4M
2022-06-08 164.11 164.23 159.80 160.60 0.4M
2022-06-07 161.20 165.15 160.57 165.02 0.4M
2022-06-06 167.14 167.73 160.06 161.82 0.6M
2022-06-03 166.04 166.88 164.83 165.77 0.6M
2022-06-02 164.11 167.35 163.36 167.10 0.6M
2022-06-01 164.93 165.58 161.67 164.50 0.5M
2022-05-31 164.43 165.30 162.78 164.13 0.8M
2022-05-27 163.02 166.65 162.68 166.17 0.5M
2022-05-26 162.58 163.00 159.99 160.71 0.4M
2022-05-25 160.27 161.76 159.04 161.11 0.6M
2022-05-24 157.38 160.32 155.40 159.68 0.9M
2022-05-23 159.55 159.90 156.97 158.42 0.6M
2022-05-20 156.02 158.34 154.80 157.70 0.7M
2022-05-19 152.00 155.39 151.51 154.13 0.5M
2022-05-18 160.63 160.63 152.96 153.32 0.5M
2022-05-17 161.94 162.13 158.14 160.63 0.7M
2022-05-16 163.00 164.20 160.14 160.45 0.4M
2022-05-13 157.94 162.94 156.15 162.93 0.5M
2022-05-12 156.76 159.60 155.61 157.45 0.6M
2022-05-11 156.94 159.78 155.51 156.80 0.5M
2022-05-10 159.33 161.79 155.51 156.28 0.8M
2022-05-09 163.35 163.59 157.21 157.77 0.6M
2022-05-06 165.04 166.42 163.39 165.02 0.5M
2022-05-05 168.81 169.36 165.27 166.61 0.4M
2022-05-04 169.30 170.32 165.20 169.69 0.5M
2022-05-03 170.48 171.47 167.97 169.81 0.5M
2022-05-02 175.80 176.71 165.85 170.26 0.8M
2022-04-29 182.05 182.57 175.25 175.57 1.0M
2022-04-28 181.48 183.89 178.78 183.33 0.7M
2022-04-27 182.95 185.29 181.16 181.29 0.7M
2022-04-26 189.10 190.57 183.13 183.53 0.7M
2022-04-25 186.47 190.13 182.41 189.00 1.3M
2022-04-22 190.18 190.57 186.54 186.86 0.7M
2022-04-21 192.65 193.67 190.47 190.59 0.5M
2022-04-20 189.81 192.22 189.33 191.53 0.5M
2022-04-19 184.79 188.91 184.27 188.19 0.8M
2022-04-18 185.09 186.57 182.77 183.40 0.9M
2022-04-14 184.85 185.98 184.19 185.58 0.8M
2022-04-13 183.59 185.27 182.47 184.85 0.6M
2022-04-12 182.30 184.71 181.62 182.85 0.8M
2022-04-11 181.94 183.99 180.55 183.00 1.3M
2022-04-08 182.31 183.73 181.03 182.53 0.5M
2022-04-07 181.70 182.87 178.31 182.27 0.6M
2022-04-06 178.44 182.94 176.79 182.60 0.8M
2022-04-05 177.97 181.97 177.97 179.41 0.9M
2022-04-04 180.90 182.00 177.59 178.59 0.6M
2022-04-01 175.27 181.70 175.27 181.17 0.6M
2022-03-31 179.03 180.15 174.96 175.29 1.1M
2022-03-30 180.13 180.85 177.77 178.11 0.5M
2022-03-29 178.28 182.57 178.05 181.63 1.0M
2022-03-28 174.50 177.63 174.41 176.39 0.6M
2022-03-25 171.93 174.40 170.01 173.84 0.5M
2022-03-24 173.13 174.65 170.62 171.69 0.7M
2022-03-23 177.13 177.13 173.14 173.36 0.5M
2022-03-22 177.50 178.23 175.64 177.54 0.9M
2022-03-21 179.64 180.41 175.25 176.74 0.6M
2022-03-18 178.68 180.57 177.94 179.64 1.0M
2022-03-17 175.26 179.30 175.23 178.77 0.8M
2022-03-16 174.43 177.26 171.04 175.08 0.6M
2022-03-15 172.17 174.42 170.02 172.57 0.8M
2022-03-14 176.93 177.05 170.31 170.97 0.6M
2022-03-11 181.19 181.55 176.21 176.44 0.3M
2022-03-10 176.97 180.37 176.07 179.83 0.6M
2022-03-09 181.30 182.01 178.09 178.98 0.8M
2022-03-08 175.33 180.77 174.84 177.42 0.7M
2022-03-07 181.60 181.72 175.70 177.04 1.0M
2022-03-04 181.18 182.26 179.56 181.66 0.9M
2022-03-03 182.09 183.58 180.18 182.55 0.6M
2022-03-02 179.59 182.45 179.20 181.50 0.8M
2022-03-01 181.36 181.99 177.35 178.49 0.7M
2022-02-28 181.80 183.75 179.06 181.00 0.9M
2022-02-25 180.82 184.86 180.40 184.66 0.6M
2022-02-24 175.00 180.90 174.40 180.43 0.6M
2022-02-23 183.81 184.97 177.53 177.71 0.7M
2022-02-22 184.44 185.37 181.46 182.88 0.7M
2022-02-18 187.21 189.24 185.26 185.36 0.6M
2022-02-17 190.63 191.28 187.46 187.74 0.5M
2022-02-16 190.87 192.77 189.63 191.89 0.5M
2022-02-15 190.46 192.93 189.36 190.55 0.4M
2022-02-14 191.43 193.54 188.56 189.22 0.5M
2022-02-11 192.40 193.75 189.93 191.43 0.7M
2022-02-10 192.23 195.46 190.09 191.58 0.8M
2022-02-09 189.91 194.87 189.91 194.72 0.4M
2022-02-08 189.94 190.72 187.91 188.63 0.4M
2022-02-07 189.84 191.77 189.54 190.36 0.5M
2022-02-04 192.13 193.15 189.46 190.33 0.4M
2022-02-03 191.95 193.74 190.77 192.74 0.6M
2022-02-02 189.19 193.39 188.64 193.30 1.0M
2022-02-01 189.58 190.24 186.84 188.68 0.3M
2022-01-31 186.79 189.75 186.13 188.96 0.6M
2022-01-28 178.54 187.41 176.47 187.40 0.6M
2022-01-27 182.63 184.38 178.21 178.79 0.5M
2022-01-26 187.45 188.26 180.88 181.67 0.7M
2022-01-25 184.22 187.22 181.18 185.72 0.7M
2022-01-24 185.75 186.96 180.05 186.78 0.7M
2022-01-21 189.27 190.86 187.72 188.29 0.5M
2022-01-20 193.97 195.88 189.54 189.67 0.6M
2022-01-19 197.14 199.09 193.59 193.98 0.6M
2022-01-18 196.70 198.06 195.47 196.81 0.8M
2022-01-14 198.09 198.85 194.17 197.85 0.7M
2022-01-13 197.35 200.23 197.01 199.10 0.5M
2022-01-12 195.24 197.62 195.15 197.00 0.4M
2022-01-11 195.66 196.48 193.35 195.63 0.6M
2022-01-10 194.27 195.34 192.48 195.00 0.5M
2022-01-07 198.92 199.73 196.09 196.22 0.5M
2022-01-06 202.19 204.48 199.30 199.98 0.4M
2022-01-05 206.65 207.15 202.32 202.33 0.7M
2022-01-04 205.97 209.50 205.94 207.64 0.5M
2022-01-03 209.95 210.48 203.02 205.95 0.7M