Two Harbors Investment Corp.

TWO
🏛️ 德国 →
8.32
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
2021-12-30 20.56 20.56 20.56 20.56 0.0M
2021-12-29 20.84 20.84 20.50 20.50 0.0M
2021-12-28 20.78 20.92 20.72 20.72 0.0M
2021-12-27 21.38 21.42 21.12 21.42 0.0M
2021-12-23 20.96 21.30 20.96 21.30 0.0M
2021-12-22 20.82 21.04 20.82 20.94 0.0M
2021-12-21 20.14 20.82 20.12 20.80 0.0M
2021-12-20 20.46 20.46 19.31 19.86 0.0M
2021-12-17 20.58 20.60 20.34 20.34 0.0M
2021-12-16 20.96 21.00 20.46 20.46 0.0M
2021-12-15 20.70 20.82 20.50 20.82 0.0M
2021-12-14 21.16 21.30 20.70 20.70 0.0M
2021-12-13 21.34 21.34 21.02 21.12 0.0M
2021-12-10 21.76 21.82 21.24 21.24 0.0M
2021-12-09 21.80 21.82 21.72 21.74 0.0M
2021-12-08 21.66 21.96 21.66 21.72 0.0M
2021-12-07 21.58 21.90 21.58 21.64 0.0M
2021-12-06 21.00 21.52 21.00 21.46 0.0M
2021-12-03 21.18 21.18 20.86 20.86 0.0M
2021-12-02 20.62 21.18 20.42 21.08 0.0M
2021-12-01 20.72 20.86 20.20 20.20 0.0M
2021-11-30 20.88 20.92 20.34 20.38 0.0M
2021-11-29 21.64 21.64 20.64 20.90 0.0M
2021-11-26 21.62 21.62 20.26 20.80 0.0M
2021-11-25 21.76 21.78 21.48 21.78 0.0M
2021-11-24 21.52 21.68 21.44 21.68 0.0M
2021-11-23 21.36 21.36 20.96 21.12 0.0M
2021-11-22 21.48 21.48 21.06 21.06 0.0M
2021-11-19 21.44 21.44 20.90 21.08 0.0M
2021-11-18 21.52 21.52 20.78 20.80 0.0M
2021-11-17 21.68 21.68 21.00 21.02 0.0M
2021-11-16 21.60 21.76 21.52 21.76 0.0M
2021-11-15 21.88 21.88 21.88 21.88 0.0M
2021-11-12 22.00 22.00 21.70 21.88 0.0M
2021-11-11 21.48 21.70 21.44 21.68 0.0M
2021-11-10 21.66 21.66 21.48 21.48 0.0M
2021-11-09 21.94 22.10 21.58 21.58 0.0M
2021-11-08 22.12 22.12 21.58 21.58 0.0M
2021-11-05 21.92 22.00 21.78 21.82 0.0M
2021-11-04 22.04 22.04 21.62 21.62 0.0M
2021-11-03 22.08 22.08 21.70 21.78 0.0M
2021-11-02 22.28 22.28 21.62 21.72 0.0M
2021-11-01 22.12 22.74 21.90 21.94 0.0M
2021-10-29 21.76 21.86 21.74 21.74 0.0M
2021-10-28 22.10 22.12 21.34 21.40 0.0M
2021-10-27 22.20 22.20 21.74 21.74 0.0M
2021-10-26 22.14 22.14 21.84 21.84 0.0M
2021-10-25 22.90 22.90 22.72 22.82 0.0M
2021-10-22 23.10 23.10 22.58 22.68 0.0M
2021-10-21 22.96 22.96 22.58 22.58 0.0M
2021-10-20 22.90 22.90 22.66 22.78 0.0M
2021-10-19 22.86 22.86 22.52 22.60 0.0M
2021-10-18 22.84 22.84 22.46 22.64 0.0M
2021-10-15 23.04 23.04 22.78 22.82 0.0M
2021-10-14 22.84 22.84 22.58 22.74 0.0M
2021-10-13 22.88 22.88 22.50 22.60 0.0M
2021-10-12 22.56 22.62 22.42 22.58 0.0M
2021-10-11 22.38 22.52 22.30 22.38 0.0M
2021-10-08 22.40 22.40 22.04 22.08 0.0M
2021-10-07 22.30 22.32 22.04 22.14 0.0M
2021-10-06 22.24 22.24 21.68 21.74 0.0M
2021-10-05 22.04 22.04 21.72 21.96 0.0M
2021-10-04 21.70 21.74 21.70 21.70 0.0M
2021-10-01 21.66 21.66 21.44 21.66 0.0M
2021-09-30 22.08 23.18 21.64 21.72 0.0M
2021-09-29 22.48 22.48 22.30 22.48 0.0M
2021-09-28 22.50 23.18 22.26 22.28 0.0M
2021-09-27 22.36 23.20 22.36 22.44 0.0M
2021-09-24 22.06 22.24 22.06 22.18 0.0M
2021-09-23 22.10 22.18 22.08 22.18 0.0M
2021-09-22 21.74 21.98 21.74 21.96 0.0M
2021-09-21 21.66 21.74 21.60 21.68 0.0M
2021-09-20 21.64 21.64 21.36 21.40 0.0M
2021-09-17 21.62 21.80 21.60 21.76 0.0M
2021-09-16 21.60 21.76 21.60 21.74 0.0M
2021-09-15 21.44 21.60 21.36 21.54 0.0M
2021-09-14 21.64 21.64 21.38 21.48 0.0M
2021-09-13 21.30 21.64 21.24 21.50 0.0M
2021-09-10 21.48 21.48 21.24 21.34 0.0M
2021-09-09 21.20 21.56 21.18 21.44 0.0M
2021-09-08 21.44 21.60 21.28 21.36 0.0M
2021-09-07 21.50 21.76 21.44 21.50 0.0M
2021-09-06 21.52 21.54 21.52 21.52 0.0M
2021-09-03 21.58 21.58 21.38 21.38 0.0M
2021-09-02 22.00 22.00 22.00 22.00 0.0M
2021-09-01 22.00 22.00 22.00 22.00 0.0M
2021-08-31 22.00 22.00 22.00 22.00 0.0M
2021-08-30 22.00 22.00 22.00 22.00 0.0M
2021-08-27 22.00 22.04 22.00 22.00 0.0M
2021-08-26 21.96 22.00 21.96 22.00 0.0M
2021-08-25 21.92 22.00 21.86 22.00 0.0M
2021-08-24 21.62 21.94 21.62 21.94 0.0M
2021-08-23 21.38 21.50 21.38 21.50 0.0M
2021-08-20 20.94 21.32 20.88 21.32 0.0M
2021-08-19 21.38 21.38 20.98 20.98 0.0M
2021-08-18 21.44 21.68 21.44 21.68 0.0M
2021-08-17 21.24 21.48 21.24 21.34 0.0M
2021-08-16 21.74 22.06 21.44 21.54 0.0M
2021-08-13 21.74 21.84 21.74 21.84 0.0M
2021-08-12 21.74 22.02 21.74 21.74 0.0M
2021-08-11 21.50 21.66 21.36 21.66 0.0M
2021-08-10 21.24 22.38 21.24 21.44 0.0M
2021-08-09 21.24 21.38 21.06 21.34 0.0M
2021-08-06 21.02 21.60 21.02 21.26 0.0M
2021-08-05 20.58 21.04 20.58 21.04 0.0M
2021-08-04 20.66 20.80 20.50 20.62 0.0M
2021-08-03 21.46 21.46 20.76 20.90 0.0M
2021-08-02 21.26 21.28 21.16 21.16 0.0M
2021-07-30 21.38 21.66 21.14 21.14 0.0M
2021-07-29 21.20 21.50 21.20 21.48 0.0M
2021-07-28 21.24 21.58 21.24 21.24 0.0M
2021-07-27 21.44 21.44 21.18 21.22 0.0M
2021-07-26 20.82 21.42 20.82 21.40 0.0M
2021-07-23 21.04 21.18 20.98 21.12 0.0M
2021-07-22 21.52 21.52 21.00 21.12 0.0M
2021-07-21 21.14 21.50 21.12 21.50 0.0M
2021-07-20 20.80 21.16 20.80 21.06 0.0M
2021-07-19 21.06 21.06 20.48 20.50 0.0M
2021-07-16 21.34 21.44 21.10 21.10 0.0M
2021-07-15 21.76 21.76 21.26 21.26 0.0M
2021-07-14 22.00 22.30 21.58 21.74 0.0M
2021-07-13 23.14 23.14 22.04 22.08 0.0M
2021-07-12 24.50 24.50 24.08 24.20 0.0M
2021-07-09 23.94 24.24 23.94 24.24 0.0M
2021-07-08 24.10 24.10 23.28 23.98 0.0M
2021-07-07 24.40 24.44 24.22 24.34 0.0M
2021-07-06 24.60 24.60 24.28 24.42 0.0M
2021-07-05 24.68 24.70 24.66 24.66 0.0M
2021-07-02 25.12 25.14 24.74 24.74 0.0M
2021-07-01 25.08 25.30 24.90 25.22 0.0M
2021-06-30 24.84 25.96 24.84 25.02 0.0M
2021-06-29 25.40 25.40 24.76 24.86 0.0M
2021-06-28 25.46 25.46 25.02 25.22 0.0M
2021-06-25 25.96 26.18 25.96 26.14 0.0M
2021-06-24 26.02 26.08 25.80 26.08 0.0M
2021-06-23 26.54 26.56 25.78 25.78 0.0M
2021-06-22 26.66 26.66 26.28 26.28 0.0M
2021-06-21 25.44 26.12 25.44 26.12 0.0M
2021-06-18 25.46 25.46 24.90 25.18 0.0M
2021-06-17 25.28 25.72 25.10 25.10 0.0M
2021-06-16 24.14 24.34 24.14 24.20 0.0M
2021-06-15 24.46 24.46 23.98 24.14 0.0M
2021-06-14 24.48 25.54 24.42 24.42 0.0M
2021-06-11 24.50 24.50 24.34 24.40 0.0M
2021-06-10 24.72 24.92 24.66 24.66 0.0M
2021-06-09 24.48 24.94 24.48 24.72 0.0M
2021-06-08 24.26 24.56 24.22 24.48 0.0M
2021-06-07 23.76 24.00 23.72 24.00 0.0M
2021-06-04 23.66 23.72 23.54 23.72 0.0M
2021-06-03 23.70 23.70 23.64 23.68 0.0M
2021-06-02 23.40 23.70 23.40 23.50 0.0M
2021-06-01 23.12 23.42 23.12 23.34 0.0M
2021-05-31 23.18 23.18 23.14 23.14 0.0M
2021-05-28 23.20 23.20 23.04 23.04 0.0M
2021-05-27 23.02 23.24 23.02 23.22 0.0M
2021-05-26 23.02 23.06 22.64 23.00 0.0M
2021-05-25 23.02 23.02 22.90 22.92 0.0M
2021-05-21 23.10 23.24 23.06 23.06 0.0M
2021-05-20 22.72 23.08 22.72 22.88 0.0M
2021-05-19 22.66 23.00 22.66 22.96 0.0M
2021-05-18 23.36 23.36 23.08 23.32 0.0M
2021-05-17 23.02 23.28 23.02 23.26 0.0M
2021-05-14 22.78 23.16 22.78 23.16 0.0M
2021-05-13 22.12 22.70 22.12 22.48 0.0M
2021-05-12 22.40 22.40 22.08 22.24 0.0M
2021-05-11 22.72 22.72 22.26 22.58 0.0M
2021-05-10 23.02 23.28 23.02 23.28 0.0M
2021-05-07 22.54 22.86 22.54 22.86 0.0M
2021-05-06 23.54 24.46 22.48 22.48 0.0M
2021-05-05 25.32 26.26 25.28 25.72 0.0M
2021-05-04 6.36 6.40 6.28 6.28 0.0M
2021-05-03 6.38 6.38 6.35 6.38 0.0M
2021-04-30 6.27 6.38 6.27 6.35 0.0M
2021-04-29 6.31 6.31 6.25 6.25 0.0M
2021-04-28 6.22 6.30 6.22 6.27 0.0M
2021-04-27 6.09 6.23 6.09 6.19 0.0M
2021-04-26 6.08 6.15 6.07 6.07 0.0M
2021-04-23 6.04 6.09 6.04 6.09 0.0M
2021-04-22 6.08 6.11 6.07 6.08 0.0M
2021-04-21 5.99 6.08 5.94 6.08 0.0M
2021-04-20 6.06 6.06 5.89 5.92 0.0M
2021-04-19 6.18 6.18 6.04 6.04 0.0M
2021-04-16 6.10 6.18 6.10 6.17 0.0M
2021-04-15 6.10 6.10 6.07 6.09 0.0M
2021-04-14 6.10 6.15 6.07 6.09 0.0M
2021-04-13 6.15 6.15 6.09 6.09 0.0M
2021-04-12 6.10 6.13 6.10 6.12 0.0M
2021-04-09 6.14 6.20 6.14 6.15 0.0M
2021-04-08 6.10 6.10 6.04 6.09 0.0M
2021-04-07 6.10 6.10 6.03 6.07 0.0M
2021-04-06 6.14 6.38 6.09 6.10 0.0M
2021-04-01 6.14 6.14 6.09 6.12 0.0M
2021-03-31 6.20 6.25 6.20 6.20 0.0M
2021-03-30 6.05 6.20 6.05 6.20 0.0M
2021-03-29 6.10 6.10 6.05 6.05 0.0M
2021-03-26 6.10 6.25 6.05 6.05 0.0M
2021-03-25 6.20 6.20 6.00 6.20 0.0M
2021-03-24 6.15 6.30 6.15 6.20 0.0M
2021-03-23 6.20 6.25 6.20 6.20 0.0M
2021-03-22 6.20 6.25 6.15 6.20 0.0M
2021-03-19 6.20 6.35 6.20 6.25 0.0M
2021-03-18 6.35 6.35 6.30 6.30 0.0M
2021-03-17 6.30 6.55 6.25 6.30 0.0M
2021-03-16 6.40 6.40 6.30 6.30 0.0M
2021-03-15 6.35 6.45 6.35 6.35 0.0M
2021-03-12 6.25 6.35 6.25 6.35 0.0M
2021-03-11 6.20 6.25 6.20 6.20 0.0M
2021-03-10 6.15 6.25 6.15 6.20 0.0M
2021-03-09 6.30 6.30 6.10 6.20 0.0M
2021-03-08 6.05 6.25 6.05 6.20 0.0M
2021-03-05 5.95 6.10 5.85 5.95 0.0M
2021-03-04 5.90 6.00 5.85 5.85 0.0M
2021-03-03 5.95 6.00 5.95 6.00 0.0M
2021-03-02 5.90 5.90 5.80 5.85 0.0M
2021-03-01 5.90 5.90 5.90 5.90 0.0M
2021-02-26 5.65 5.90 5.65 5.85 0.0M
2021-02-25 5.95 5.95 5.80 5.80 0.0M
2021-02-24 5.65 5.95 5.65 5.95 0.0M
2021-02-23 5.80 5.80 5.65 5.70 0.0M
2021-02-22 5.65 5.90 5.60 5.90 0.0M
2021-02-19 5.50 5.70 5.50 5.55 0.0M
2021-02-18 5.35 5.40 5.30 5.35 0.0M
2021-02-17 5.50 5.50 5.35 5.35 0.0M
2021-02-16 5.60 5.60 5.40 5.45 0.0M
2021-02-15 5.40 5.40 5.40 5.40 0.0M
2021-02-12 5.40 5.40 5.35 5.40 0.0M
2021-02-11 5.40 5.45 5.35 5.35 0.0M
2021-02-10 5.35 5.40 5.35 5.40 0.0M
2021-02-09 5.25 5.25 5.15 5.20 0.0M
2021-02-08 5.35 5.35 5.25 5.25 0.0M
2021-02-05 5.15 5.25 5.15 5.20 0.0M
2021-02-04 5.10 5.15 5.05 5.10 0.0M
2021-02-03 5.15 5.15 5.05 5.05 0.0M
2021-02-02 5.00 5.10 5.00 5.10 0.0M
2021-02-01 4.96 4.96 4.92 4.96 0.0M
2021-01-29 5.00 5.00 4.86 4.86 0.0M
2021-01-28 4.96 5.05 4.96 5.05 0.0M
2021-01-27 5.25 5.25 5.00 5.05 0.0M
2021-01-26 5.25 5.30 5.20 5.30 0.0M
2021-01-25 5.30 5.30 5.20 5.20 0.0M
2021-01-22 5.20 5.25 5.15 5.20 0.0M
2021-01-21 5.20 5.25 5.15 5.25 0.0M
2021-01-20 5.10 5.15 5.10 5.10 0.0M
2021-01-19 5.15 5.15 5.10 5.15 0.0M
2021-01-18 5.15 5.20 5.15 5.15 0.0M
2021-01-15 5.15 5.15 5.15 5.15 0.0M
2021-01-14 5.15 5.20 5.15 5.20 0.0M
2021-01-13 5.15 5.15 5.10 5.10 0.0M
2021-01-12 5.15 5.15 5.10 5.10 0.0M
2021-01-11 5.20 5.40 5.10 5.10 0.0M
2021-01-08 5.10 5.10 5.05 5.10 0.0M
2021-01-07 5.10 5.15 5.10 5.15 0.0M
2021-01-06 4.92 5.20 4.92 5.15 0.0M
2021-01-05 4.96 5.00 4.92 4.92 0.0M
2021-01-04 5.00 5.05 4.92 5.00 0.0M