ARCA Steel

🏛️ usa →
2,183.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,155.90 2,184.10 2,155.90 2,183.10 0.0M
2025-09-25 2,160.48 2,179.86 2,136.20 2,155.86 0.0M
2025-09-24 2,158.26 2,166.34 2,153.10 2,160.48 0.0M
2025-09-23 2,167.27 2,194.23 2,155.62 2,158.26 0.0M
2025-09-22 2,165.58 2,173.60 2,148.57 2,167.27 0.0M
2025-09-19 2,171.93 2,177.10 2,159.95 2,165.58 0.0M
2025-09-18 2,170.70 2,185.53 2,156.91 2,171.93 0.0M
2025-09-17 2,185.14 2,217.14 2,155.01 2,170.70 0.0M
2025-09-16 2,176.79 2,194.14 2,172.96 2,185.14 0.0M
2025-09-15 2,143.93 2,177.66 2,143.93 2,176.79 0.0M
2025-09-12 2,167.38 2,167.38 2,142.90 2,143.93 0.0M
2025-09-11 2,137.37 2,169.93 2,136.32 2,167.38 0.0M
2025-09-10 2,109.53 2,144.49 2,109.53 2,137.37 0.0M
2025-09-09 2,149.04 2,166.15 2,109.18 2,109.53 0.0M
2025-09-08 2,169.41 2,172.88 2,144.05 2,149.04 0.0M
2025-09-05 2,119.03 2,177.17 2,119.03 2,169.41 0.0M
2025-09-04 2,094.36 2,119.23 2,082.77 2,119.03 0.0M
2025-09-03 2,101.22 2,108.06 2,073.86 2,094.36 0.0M
2025-09-02 2,138.43 2,138.43 2,087.35 2,101.22 0.0M
2025-08-29 2,146.01 2,151.56 2,136.08 2,138.43 0.0M
2025-08-28 2,132.78 2,148.08 2,130.41 2,146.01 0.0M
2025-08-27 2,132.61 2,136.29 2,116.94 2,132.78 0.0M
2025-08-26 2,137.58 2,147.99 2,127.21 2,132.61 0.0M
2025-08-25 2,136.30 2,156.16 2,136.11 2,137.58 0.0M
2025-08-22 2,065.17 2,140.24 2,065.17 2,136.30 0.0M
2025-08-21 2,062.77 2,071.66 2,049.32 2,065.17 0.0M
2025-08-20 2,083.45 2,083.45 2,060.07 2,062.77 0.0M
2025-08-19 2,087.01 2,100.08 2,074.31 2,083.45 0.0M
2025-08-18 2,087.55 2,097.30 2,081.42 2,087.01 0.0M
2025-08-15 2,108.79 2,121.89 2,086.68 2,087.55 0.0M
2025-08-14 2,147.36 2,147.36 2,091.08 2,108.79 0.0M
2025-08-13 2,113.00 2,149.65 2,112.92 2,147.36 0.0M
2025-08-12 2,053.33 2,114.97 2,053.33 2,113.00 0.0M
2025-08-11 2,058.76 2,062.23 2,035.22 2,053.33 0.0M
2025-08-08 2,040.57 2,073.96 2,040.57 2,058.76 0.0M
2025-08-07 2,019.56 2,065.80 2,019.56 2,040.57 0.0M
2025-08-06 2,033.32 2,037.80 2,013.88 2,019.56 0.0M
2025-08-05 2,012.62 2,036.33 2,009.12 2,033.32 0.0M
2025-08-04 2,020.20 2,036.34 2,012.25 2,012.62 0.0M
2025-08-01 2,056.55 2,056.55 2,006.96 2,020.20 0.0M
2025-07-31 2,102.06 2,102.06 2,045.76 2,056.55 0.0M
2025-07-30 2,129.80 2,129.80 2,092.89 2,102.06 0.0M
2025-07-29 2,145.60 2,145.60 2,112.40 2,129.80 0.0M
2025-07-28 2,184.52 2,184.52 2,139.68 2,145.60 0.0M
2025-07-25 2,172.32 2,185.46 2,153.17 2,184.52 0.0M
2025-07-24 2,234.46 2,234.46 2,169.16 2,172.32 0.0M
2025-07-23 2,208.60 2,239.05 2,208.60 2,234.46 0.0M
2025-07-22 2,160.67 2,212.75 2,160.67 2,208.60 0.0M
2025-07-21 2,109.02 2,183.95 2,109.02 2,160.67 0.0M
2025-07-18 2,112.11 2,124.38 2,100.43 2,109.02 0.0M
2025-07-17 2,085.18 2,116.93 2,079.23 2,112.11 0.0M
2025-07-16 2,084.71 2,090.42 2,057.18 2,085.18 0.0M
2025-07-15 2,121.67 2,130.53 2,083.44 2,084.71 0.0M
2025-07-14 2,155.94 2,155.94 2,118.88 2,121.67 0.0M
2025-07-11 2,143.92 2,156.77 2,127.80 2,155.94 0.0M
2025-07-10 2,105.25 2,164.20 2,105.25 2,143.92 0.0M
2025-07-09 2,107.15 2,113.10 2,093.79 2,105.25 0.0M
2025-07-08 2,080.94 2,128.13 2,080.94 2,107.15 0.0M
2025-07-07 2,116.21 2,116.21 2,071.79 2,080.94 0.0M
2025-07-03 2,108.66 2,117.22 2,106.63 2,116.21 0.0M
2025-07-02 2,022.07 2,108.66 2,022.07 2,108.66 0.0M
2025-07-01 1,996.37 2,031.89 1,982.94 2,022.07 0.0M
2025-06-30 2,004.88 2,011.38 1,991.96 1,996.37 0.0M
2025-06-27 1,994.52 2,007.74 1,987.62 2,004.88 0.0M
2025-06-26 1,937.23 1,996.34 1,937.23 1,994.52 0.0M
2025-06-25 1,957.21 1,957.21 1,934.16 1,937.23 0.0M
2025-06-24 1,940.90 1,961.80 1,940.90 1,957.20 0.0M
2025-06-23 1,918.60 1,940.90 1,906.00 1,940.90 0.0M
2025-06-20 1,951.50 1,958.80 1,913.60 1,918.60 0.0M
2025-06-18 1,959.50 1,977.40 1,949.30 1,951.50 0.0M
2025-06-17 1,969.80 1,977.10 1,957.40 1,959.50 0.0M
2025-06-16 1,947.10 1,980.10 1,947.10 1,969.80 0.0M
2025-06-13 1,956.93 1,956.93 1,927.55 1,947.12 0.0M
2025-06-12 1,960.78 1,960.78 1,936.78 1,956.93 0.0M
2025-06-11 1,990.60 1,990.60 1,952.80 1,960.80 0.0M
2025-06-10 1,980.70 1,995.80 1,980.70 1,990.60 0.0M
2025-06-09 1,958.00 1,991.60 1,958.00 1,980.70 0.0M
2025-06-06 1,940.30 1,965.50 1,940.30 1,958.00 0.0M
2025-06-05 1,940.30 1,966.10 1,936.20 1,940.30 0.0M
2025-06-04 1,939.20 1,955.30 1,939.20 1,940.30 0.0M
2025-06-03 1,919.40 1,939.70 1,889.20 1,939.20 0.0M
2025-06-02 1,864.00 1,939.90 1,864.00 1,919.40 0.0M
2025-05-30 1,888.60 1,888.60 1,847.10 1,864.00 0.0M
2025-05-29 1,887.80 1,897.80 1,877.70 1,888.60 0.0M
2025-05-28 1,916.10 1,916.10 1,887.00 1,887.80 0.0M
2025-05-27 1,874.90 1,916.10 1,874.90 1,916.10 0.0M
2025-05-23 1,861.60 1,880.60 1,840.20 1,874.90 0.0M
2025-05-22 1,885.30 1,885.30 1,860.50 1,861.60 0.0M
2025-05-21 1,911.30 1,913.80 1,883.10 1,885.30 0.0M
2025-05-20 1,921.40 1,921.40 1,905.10 1,911.30 0.0M
2025-05-19 1,919.70 1,922.00 1,893.60 1,921.40 0.0M
2025-05-16 1,913.30 1,922.50 1,887.40 1,919.70 0.0M
2025-05-15 1,917.50 1,917.50 1,898.10 1,913.30 0.0M
2025-05-14 1,926.90 1,931.80 1,913.70 1,917.50 0.0M
2025-05-13 1,909.00 1,939.50 1,909.00 1,926.90 0.0M
2025-05-12 1,855.60 1,928.70 1,855.60 1,909.00 0.0M
2025-05-09 1,856.00 1,857.50 1,833.80 1,855.60 0.0M
2025-05-08 1,854.90 1,872.20 1,848.70 1,856.00 0.0M
2025-05-07 1,867.90 1,872.80 1,842.20 1,854.90 0.0M
2025-05-06 1,873.60 1,880.20 1,860.00 1,867.90 0.0M
2025-05-05 1,894.50 1,894.50 1,873.60 1,873.60 0.0M
2025-05-02 1,838.10 1,907.20 1,838.10 1,894.50 0.0M
2025-05-01 1,825.30 1,854.70 1,825.30 1,838.10 0.0M
2025-04-30 1,848.50 1,848.50 1,788.30 1,825.30 0.0M
2025-04-29 1,840.00 1,851.40 1,823.70 1,848.50 0.0M
2025-04-28 1,824.30 1,850.20 1,823.20 1,840.00 0.0M
2025-04-25 1,833.00 1,833.00 1,809.50 1,824.30 0.0M
2025-04-24 1,789.60 1,836.80 1,789.60 1,833.00 0.0M
2025-04-23 1,745.40 1,828.40 1,745.40 1,789.60 0.0M
2025-04-22 1,695.30 1,751.40 1,695.30 1,745.40 0.0M
2025-04-21 1,729.40 1,729.40 1,683.00 1,695.30 0.0M
2025-04-17 1,710.30 1,742.20 1,710.30 1,729.40 0.0M
2025-04-16 1,717.80 1,729.90 1,692.90 1,710.30 0.0M
2025-04-15 1,724.30 1,739.10 1,711.70 1,717.80 0.0M
2025-04-14 1,719.00 1,749.80 1,709.50 1,724.30 0.0M
2025-04-11 1,675.70 1,727.40 1,667.40 1,719.00 0.0M
2025-04-10 1,740.20 1,740.20 1,634.50 1,675.70 0.0M
2025-04-09 1,592.70 1,751.90 1,578.80 1,740.20 0.0M
2025-04-08 1,646.00 1,691.60 1,573.40 1,592.70 0.0M
2025-04-07 1,645.50 1,707.30 1,558.70 1,646.00 0.0M
2025-04-04 1,746.70 1,746.70 1,596.80 1,645.50 0.0M
2025-04-03 1,877.50 1,877.50 1,746.40 1,746.70 0.0M
2025-04-02 1,865.60 1,879.80 1,838.30 1,877.50 0.0M
2025-04-01 1,859.80 1,880.60 1,850.70 1,865.60 0.0M
2025-03-31 1,876.08 1,876.08 1,815.44 1,859.82 0.0M
2025-03-28 1,930.12 1,930.12 1,872.07 1,876.08 0.0M
2025-03-27 1,939.63 1,939.63 1,911.47 1,930.12 0.0M
2025-03-26 1,949.24 1,958.21 1,931.62 1,939.63 0.0M
2025-03-25 1,932.64 1,960.22 1,932.64 1,949.24 0.0M
2025-03-24 1,903.57 1,949.23 1,903.57 1,932.64 0.0M
2025-03-21 1,946.79 1,946.79 1,886.40 1,903.57 0.0M
2025-03-20 1,962.24 1,962.24 1,937.79 1,946.79 0.0M
2025-03-18 1,937.65 1,944.41 1,917.98 1,943.68 0.0M
2025-03-14 1,859.66 1,936.21 1,859.66 1,933.74 0.0M
2025-03-13 1,856.50 1,879.61 1,847.31 1,859.66 0.0M
2025-03-12 1,859.50 1,872.80 1,851.50 1,856.50 0.0M
2025-03-11 1,828.60 1,874.90 1,828.60 1,859.50 0.0M
2025-03-10 1,903.20 1,903.20 1,806.10 1,828.60 0.0M
2025-03-06 1,918.34 1,938.30 1,897.81 1,913.28 0.0M
2025-03-05 1,853.93 1,922.05 1,853.93 1,918.34 0.0M
2025-03-04 1,878.64 1,887.58 1,813.62 1,853.93 0.0M
2025-03-03 1,902.58 1,949.66 1,868.35 1,878.64 0.0M
2025-02-28 1,905.03 1,910.70 1,879.26 1,902.58 0.0M
2025-02-27 1,917.40 1,929.13 1,904.43 1,905.03 0.0M
2025-02-26 1,915.88 1,949.16 1,915.78 1,917.40 0.0M
2025-02-25 1,925.36 1,927.52 1,894.22 1,915.88 0.0M
2025-02-24 1,920.40 1,946.24 1,920.40 1,925.36 0.0M
2025-02-21 1,960.75 1,979.53 1,917.20 1,920.40 0.0M
2025-02-20 1,954.72 1,991.77 1,949.83 1,960.75 0.0M
2025-02-19 1,973.57 1,973.57 1,950.25 1,954.72 0.0M
2025-02-18 1,934.71 1,975.13 1,934.71 1,973.57 0.0M
2025-02-14 1,922.39 1,942.64 1,918.00 1,934.71 0.0M
2025-02-13 1,898.34 1,925.13 1,895.84 1,922.39 0.0M
2025-02-12 1,920.19 1,922.65 1,894.32 1,898.34 0.0M
2025-02-11 1,937.33 1,943.50 1,916.24 1,920.19 0.0M
2025-02-10 1,875.86 1,948.12 1,875.86 1,937.33 0.0M
2025-02-07 1,912.34 1,924.07 1,872.35 1,875.86 0.0M
2025-02-06 1,887.47 1,926.15 1,887.47 1,912.34 0.0M
2025-02-05 1,878.85 1,888.71 1,873.49 1,887.47 0.0M
2025-02-04 1,846.81 1,879.91 1,846.81 1,878.85 0.0M
2025-02-03 1,862.24 1,866.61 1,819.23 1,846.81 0.0M
2025-01-31 1,890.80 1,899.05 1,858.88 1,862.24 0.0M
2025-01-30 1,880.04 1,894.76 1,872.78 1,890.80 0.0M
2025-01-29 1,865.99 1,890.20 1,860.29 1,880.04 0.0M
2025-01-28 1,861.71 1,872.09 1,847.60 1,865.99 0.0M
2025-01-27 1,874.19 1,874.19 1,855.91 1,861.71 0.0M
2025-01-24 1,862.22 1,885.68 1,862.22 1,874.19 0.0M
2025-01-23 1,847.29 1,874.66 1,844.01 1,862.22 0.0M
2025-01-22 1,875.33 1,876.89 1,845.97 1,847.29 0.0M
2025-01-21 1,856.08 1,886.40 1,856.08 1,875.33 0.0M
2025-01-17 1,840.23 1,870.14 1,840.23 1,856.08 0.0M
2025-01-16 1,844.41 1,849.04 1,828.83 1,840.23 0.0M
2025-01-15 1,815.78 1,849.82 1,815.78 1,844.41 0.0M
2025-01-14 1,806.20 1,822.93 1,803.19 1,815.78 0.0M
2025-01-13 1,760.47 1,807.23 1,750.67 1,806.20 0.0M
2025-01-10 1,768.22 1,770.86 1,754.24 1,760.47 0.0M
2025-01-08 1,788.54 1,788.54 1,754.67 1,768.22 0.0M
2025-01-07 1,795.83 1,815.38 1,779.78 1,788.54 0.0M
2025-01-06 1,765.21 1,817.76 1,765.21 1,795.83 0.0M
2025-01-03 1,775.22 1,775.22 1,748.38 1,765.21 0.0M
2025-01-02 1,786.16 1,803.13 1,773.91 1,775.22 0.0M