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
2022-12-30 1,742.91 1,745.98 1,721.44 1,731.09 0.0M
2022-12-29 1,735.48 1,751.53 1,735.48 1,742.91 0.0M
2022-12-28 1,768.63 1,777.99 1,735.20 1,735.48 0.0M
2022-12-27 1,752.98 1,779.97 1,752.98 1,768.63 0.0M
2022-12-23 1,748.82 1,756.45 1,743.02 1,752.98 0.0M
2022-12-22 1,758.84 1,761.81 1,713.40 1,748.82 0.0M
2022-12-21 1,720.30 1,761.64 1,720.30 1,758.84 0.0M
2022-12-20 1,683.58 1,739.06 1,683.58 1,720.30 0.0M
2022-12-19 1,696.47 1,710.19 1,672.83 1,683.58 0.0M
2022-12-16 1,699.50 1,699.81 1,675.15 1,696.47 0.0M
2022-12-15 1,752.36 1,752.36 1,693.52 1,699.50 0.0M
2022-12-14 1,765.72 1,765.72 1,730.77 1,752.36 0.0M
2022-12-13 1,757.04 1,805.51 1,757.04 1,765.72 0.0M
2022-12-12 1,762.69 1,762.69 1,723.85 1,757.04 0.0M
2022-12-09 1,781.00 1,801.98 1,762.13 1,762.69 0.0M
2022-12-08 1,766.41 1,809.75 1,766.41 1,781.00 0.0M
2022-12-07 1,790.55 1,792.93 1,765.68 1,766.41 0.0M
2022-12-06 1,770.00 1,801.73 1,770.00 1,790.55 0.0M
2022-12-05 1,809.69 1,819.89 1,767.64 1,770.00 0.0M
2022-12-02 1,778.65 1,811.38 1,761.25 1,809.69 0.0M
2022-12-01 1,787.37 1,789.93 1,768.48 1,778.65 0.0M
2022-11-30 1,750.16 1,789.04 1,745.78 1,787.37 0.0M
2022-11-29 1,702.69 1,761.38 1,702.69 1,750.16 0.0M
2022-11-28 1,733.25 1,733.25 1,697.07 1,702.69 0.0M
2022-11-25 1,730.67 1,749.20 1,730.67 1,733.25 0.0M
2022-11-23 1,730.40 1,732.74 1,711.05 1,730.67 0.0M
2022-11-22 1,700.81 1,742.57 1,700.81 1,730.40 0.0M
2022-11-21 1,688.21 1,704.22 1,653.22 1,700.81 0.0M
2022-11-18 1,705.36 1,705.36 1,672.13 1,688.21 0.0M
2022-11-17 1,658.60 1,698.76 1,653.80 1,698.71 0.0M
2022-11-16 1,729.77 1,729.77 1,688.38 1,699.31 0.0M
2022-11-15 1,743.22 1,750.03 1,720.95 1,729.77 0.0M
2022-11-14 1,681.08 1,734.26 1,681.08 1,716.12 0.0M
2022-11-11 1,630.76 1,727.50 1,630.76 1,700.39 0.0M
2022-11-10 1,583.59 1,636.26 1,583.59 1,630.76 0.0M
2022-11-09 1,624.27 1,634.02 1,577.30 1,583.59 0.0M
2022-11-08 1,600.95 1,641.70 1,600.33 1,624.27 0.0M
2022-11-07 1,637.04 1,637.04 1,592.20 1,600.95 0.0M
2022-11-04 1,519.22 1,638.95 1,519.22 1,637.04 0.0M
2022-11-03 1,491.44 1,520.31 1,481.18 1,519.22 0.0M
2022-11-02 1,566.00 1,566.00 1,491.44 1,491.44 0.0M
2022-11-01 1,527.60 1,574.79 1,527.60 1,566.00 0.0M
2022-10-31 1,515.46 1,540.19 1,502.85 1,527.60 0.0M
2022-10-28 1,549.92 1,549.92 1,495.24 1,515.46 0.0M
2022-10-27 1,569.01 1,569.01 1,540.51 1,549.92 0.0M
2022-10-26 1,549.37 1,598.02 1,546.81 1,569.01 0.0M
2022-10-25 1,545.64 1,556.36 1,516.03 1,549.37 0.0M
2022-10-24 1,580.45 1,580.45 1,535.89 1,545.64 0.0M
2022-10-21 1,500.53 1,586.66 1,500.53 1,580.45 0.0M
2022-10-20 1,478.07 1,532.69 1,465.56 1,500.53 0.0M
2022-10-19 1,498.03 1,502.86 1,469.26 1,478.07 0.0M
2022-10-18 1,476.27 1,517.76 1,476.27 1,498.03 0.0M
2022-10-17 1,437.51 1,493.89 1,437.51 1,476.27 0.0M
2022-10-14 1,501.59 1,501.59 1,435.54 1,437.51 0.0M
2022-10-13 1,464.68 1,510.36 1,423.57 1,501.59 0.0M
2022-10-12 1,474.77 1,477.90 1,448.35 1,464.68 0.0M
2022-10-11 1,484.97 1,499.73 1,461.12 1,474.77 0.0M
2022-10-10 1,468.95 1,497.65 1,468.95 1,484.97 0.0M
2022-10-07 1,486.24 1,494.61 1,463.41 1,468.95 0.0M
2022-10-06 1,509.75 1,510.03 1,480.95 1,486.24 0.0M
2022-10-05 1,518.65 1,519.14 1,484.22 1,509.75 0.0M
2022-10-04 1,458.37 1,519.69 1,458.37 1,518.65 0.0M
2022-10-03 1,372.03 1,463.98 1,372.03 1,458.37 0.0M
2022-09-30 1,371.59 1,399.47 1,354.48 1,372.03 0.0M
2022-09-29 1,395.90 1,395.90 1,353.28 1,371.59 0.0M
2022-09-28 1,368.29 1,402.52 1,359.94 1,395.90 0.0M
2022-09-27 1,343.26 1,385.24 1,343.26 1,368.29 0.0M
2022-09-26 1,375.74 1,384.49 1,340.92 1,343.26 0.0M
2022-09-23 1,439.03 1,439.03 1,357.60 1,375.74 0.0M
2022-09-22 1,430.52 1,463.64 1,430.52 1,439.03 0.0M
2022-09-21 1,458.59 1,475.71 1,430.52 1,430.52 0.0M
2022-09-20 1,490.95 1,490.95 1,445.37 1,458.59 0.0M
2022-09-19 1,449.24 1,495.49 1,427.63 1,490.95 0.0M
2022-09-16 1,457.23 1,457.23 1,432.11 1,449.24 0.0M
2022-09-15 1,466.50 1,481.05 1,450.53 1,457.23 0.0M
2022-09-14 1,531.75 1,531.75 1,451.67 1,466.50 0.0M
2022-09-13 1,598.49 1,598.49 1,526.72 1,531.75 0.0M
2022-09-12 1,595.50 1,620.67 1,593.74 1,598.49 0.0M
2022-09-09 1,519.28 1,596.69 1,519.28 1,595.50 0.0M
2022-09-07 1,493.14 1,510.62 1,459.00 1,506.22 0.0M
2022-09-06 1,486.74 1,511.87 1,482.33 1,493.14 0.0M
2022-09-02 1,479.72 1,522.16 1,479.72 1,486.74 0.0M
2022-09-01 1,524.06 1,524.06 1,456.45 1,479.72 0.0M
2022-08-31 1,548.73 1,548.73 1,519.75 1,524.06 0.0M
2022-08-30 1,610.32 1,610.32 1,543.39 1,548.73 0.0M
2022-08-29 1,613.25 1,632.10 1,593.50 1,610.32 0.0M
2022-08-26 1,646.40 1,662.52 1,612.69 1,613.25 0.0M
2022-08-25 1,597.03 1,646.45 1,597.03 1,646.40 0.0M
2022-08-24 1,605.58 1,605.58 1,575.84 1,597.03 0.0M
2022-08-23 1,550.85 1,615.74 1,550.85 1,605.58 0.0M
2022-08-22 1,578.16 1,578.16 1,543.18 1,550.85 0.0M
2022-08-19 1,619.96 1,619.96 1,569.85 1,578.16 0.0M
2022-08-18 1,611.47 1,625.45 1,611.47 1,619.96 0.0M
2022-08-17 1,646.71 1,646.71 1,604.24 1,611.47 0.0M
2022-08-16 1,628.37 1,654.42 1,628.37 1,646.71 0.0M
2022-08-15 1,653.55 1,653.55 1,598.09 1,628.37 0.0M
2022-08-12 1,634.84 1,658.68 1,626.67 1,653.55 0.0M
2022-08-11 1,631.17 1,669.60 1,631.17 1,634.84 0.0M
2022-08-10 1,595.65 1,635.84 1,595.65 1,631.17 0.0M
2022-08-09 1,573.62 1,595.67 1,572.76 1,595.65 0.0M
2022-08-08 1,563.23 1,601.19 1,563.23 1,573.62 0.0M
2022-08-05 1,533.14 1,580.06 1,521.53 1,563.23 0.0M
2022-08-04 1,515.84 1,550.94 1,505.39 1,533.14 0.0M
2022-08-03 1,532.48 1,534.23 1,510.18 1,515.84 0.0M
2022-08-02 1,553.97 1,553.97 1,506.91 1,532.48 0.0M
2022-08-01 1,569.48 1,569.48 1,539.52 1,553.97 0.0M
2022-07-29 1,531.41 1,573.17 1,531.08 1,569.48 0.0M
2022-07-28 1,510.90 1,536.99 1,504.60 1,531.41 0.0M
2022-07-27 1,472.54 1,515.23 1,457.97 1,510.90 0.0M
2022-07-26 1,476.71 1,480.99 1,456.05 1,472.54 0.0M
2022-07-25 1,429.29 1,481.65 1,429.29 1,476.71 0.0M
2022-07-22 1,463.31 1,486.28 1,423.10 1,429.29 0.0M
2022-07-21 1,442.19 1,463.31 1,426.22 1,463.31 0.0M
2022-07-20 1,445.08 1,445.08 1,423.68 1,442.19 0.0M
2022-07-19 1,404.96 1,447.64 1,404.96 1,445.08 0.0M
2022-07-18 1,384.88 1,436.72 1,384.88 1,404.96 0.0M
2022-07-15 1,358.11 1,384.88 1,344.61 1,384.88 0.0M
2022-07-14 1,417.90 1,417.90 1,341.51 1,358.11 0.0M
2022-07-13 1,397.61 1,426.26 1,383.15 1,417.90 0.0M
2022-07-12 1,398.97 1,421.60 1,381.59 1,397.61 0.0M
2022-07-11 1,427.43 1,427.43 1,390.73 1,398.97 0.0M
2022-07-08 1,437.24 1,451.08 1,412.68 1,427.43 0.0M
2022-07-07 1,377.45 1,452.07 1,377.45 1,437.24 0.0M
2022-07-06 1,384.20 1,385.91 1,345.25 1,377.45 0.0M
2022-07-05 1,431.80 1,431.80 1,350.60 1,384.20 0.0M
2022-07-01 1,441.03 1,443.88 1,389.18 1,431.80 0.0M
2022-06-30 1,476.35 1,476.35 1,417.17 1,441.03 0.0M
2022-06-29 1,497.29 1,508.01 1,457.36 1,476.35 0.0M
2022-06-28 1,509.20 1,540.80 1,491.47 1,497.29 0.0M
2022-06-27 1,494.77 1,523.30 1,494.77 1,509.20 0.0M
2022-06-24 1,441.67 1,494.77 1,441.67 1,494.77 0.0M
2022-06-23 1,475.37 1,478.19 1,419.20 1,441.67 0.0M
2022-06-22 1,535.44 1,535.44 1,459.61 1,475.37 0.0M
2022-06-21 1,533.20 1,560.39 1,533.20 1,535.44 0.0M
2022-06-17 1,549.93 1,557.69 1,511.42 1,533.20 0.0M
2022-06-16 1,623.49 1,623.49 1,535.63 1,549.93 0.0M
2022-06-15 1,593.35 1,639.42 1,589.43 1,623.49 0.0M
2022-06-14 1,606.41 1,621.52 1,580.36 1,593.35 0.0M
2022-06-13 1,699.43 1,699.43 1,589.68 1,606.41 0.0M
2022-06-10 1,741.40 1,741.40 1,683.18 1,699.43 0.0M
2022-06-09 1,823.37 1,823.37 1,741.32 1,741.40 0.0M
2022-06-08 1,900.84 1,900.84 1,815.91 1,823.37 0.0M
2022-06-07 1,865.13 1,901.23 1,851.39 1,900.84 0.0M
2022-06-06 1,848.83 1,871.64 1,847.78 1,865.13 0.0M
2022-06-03 1,874.52 1,874.52 1,835.40 1,848.83 0.0M
2022-06-02 1,830.34 1,882.26 1,830.34 1,874.52 0.0M
2022-06-01 1,832.35 1,851.51 1,802.55 1,830.34 0.0M
2022-05-31 1,873.94 1,874.91 1,827.88 1,832.35 0.0M
2022-05-27 1,831.49 1,874.52 1,831.49 1,873.94 0.0M
2022-05-26 1,783.33 1,839.06 1,783.33 1,831.49 0.0M
2022-05-25 1,759.74 1,790.92 1,741.16 1,783.33 0.0M
2022-05-24 1,763.91 1,763.91 1,718.46 1,759.74 0.0M
2022-05-23 1,705.65 1,773.73 1,705.65 1,763.91 0.0M
2022-05-20 1,687.92 1,730.47 1,665.64 1,705.65 0.0M
2022-05-19 1,663.58 1,711.94 1,660.93 1,687.92 0.0M
2022-05-18 1,727.70 1,727.70 1,658.01 1,663.58 0.0M
2022-05-17 1,669.36 1,730.15 1,669.36 1,727.70 0.0M
2022-05-16 1,652.33 1,687.96 1,652.33 1,669.36 0.0M
2022-05-13 1,621.45 1,677.52 1,621.45 1,652.33 0.0M
2022-05-12 1,639.16 1,639.95 1,588.47 1,621.45 0.0M
2022-05-11 1,645.32 1,695.07 1,637.95 1,639.16 0.0M
2022-05-10 1,658.19 1,677.09 1,618.15 1,645.32 0.0M
2022-05-09 1,730.50 1,730.50 1,652.00 1,658.19 0.0M
2022-05-06 1,757.13 1,757.13 1,695.49 1,730.50 0.0M
2022-05-05 1,870.07 1,870.07 1,735.17 1,757.13 0.0M
2022-05-04 1,836.86 1,873.36 1,793.12 1,870.07 0.0M
2022-05-03 1,799.72 1,848.13 1,799.72 1,836.86 0.0M
2022-05-02 1,824.25 1,824.25 1,753.77 1,799.72 0.0M
2022-04-29 1,866.96 1,912.84 1,820.55 1,824.25 0.0M
2022-04-28 1,828.06 1,875.20 1,808.39 1,866.96 0.0M
2022-04-27 1,779.35 1,853.71 1,779.35 1,828.06 0.0M
2022-04-26 1,837.95 1,837.95 1,779.35 1,779.35 0.0M
2022-04-25 1,892.51 1,892.51 1,769.11 1,837.95 0.0M
2022-04-22 1,968.22 1,979.93 1,883.50 1,892.51 0.0M
2022-04-21 2,028.61 2,056.06 1,953.30 1,968.22 0.0M
2022-04-20 2,055.11 2,055.11 2,006.52 2,028.61 0.0M
2022-04-19 2,046.42 2,056.59 2,016.75 2,055.11 0.0M
2022-04-18 2,039.58 2,062.63 2,033.34 2,046.42 0.0M
2022-04-14 2,044.48 2,056.82 2,031.44 2,039.58 0.0M
2022-04-13 1,992.92 2,046.28 1,992.92 2,044.48 0.0M
2022-04-12 1,975.45 2,036.51 1,975.45 1,992.92 0.0M
2022-04-11 1,976.89 2,003.60 1,964.76 1,975.45 0.0M
2022-04-08 1,978.81 1,993.96 1,964.56 1,976.89 0.0M
2022-04-07 1,962.46 1,988.71 1,937.89 1,978.81 0.0M
2022-04-06 1,977.35 1,980.23 1,934.30 1,962.46 0.0M
2022-04-05 2,024.17 2,037.03 1,972.18 1,977.35 0.0M
2022-04-04 2,023.80 2,034.95 2,011.23 2,024.17 0.0M
2022-04-01 1,986.85 2,037.10 1,986.85 2,023.80 0.0M
2022-03-31 1,997.06 2,022.50 1,985.88 1,986.85 0.0M
2022-03-30 1,988.15 2,015.31 1,986.38 1,997.06 0.0M
2022-03-29 2,013.06 2,013.06 1,944.89 1,988.15 0.0M
2022-03-28 2,043.19 2,043.19 1,982.32 2,013.06 0.0M
2022-03-25 2,025.12 2,043.40 2,023.37 2,043.19 0.0M
2022-03-24 1,973.42 2,025.40 1,973.42 2,025.12 0.0M
2022-03-23 1,949.82 1,990.14 1,949.82 1,973.42 0.0M
2022-03-22 1,961.14 1,980.90 1,938.05 1,949.82 0.0M
2022-03-21 1,894.70 1,967.69 1,894.70 1,961.14 0.0M
2022-03-18 1,881.01 1,894.74 1,854.33 1,894.70 0.0M
2022-03-17 1,822.10 1,881.37 1,822.10 1,881.01 0.0M
2022-03-16 1,774.47 1,833.25 1,774.47 1,822.10 0.0M
2022-03-15 1,782.36 1,782.36 1,730.25 1,774.47 0.0M
2022-03-14 1,842.49 1,842.49 1,771.71 1,782.36 0.0M
2022-03-11 1,868.94 1,874.70 1,840.92 1,842.49 0.0M
2022-03-10 1,830.73 1,871.19 1,807.75 1,868.94 0.0M
2022-03-09 1,815.89 1,838.20 1,780.38 1,830.73 0.0M
2022-03-08 1,867.29 1,867.29 1,811.48 1,815.89 0.0M
2022-03-07 1,896.92 1,934.41 1,854.18 1,867.29 0.0M
2022-03-04 1,907.94 1,907.94 1,851.31 1,896.92 0.0M
2022-03-03 1,873.49 1,912.63 1,870.97 1,907.94 0.0M
2022-03-02 1,797.75 1,877.51 1,797.75 1,873.49 0.0M
2022-03-01 1,782.69 1,843.26 1,776.25 1,797.75 0.0M
2022-02-28 1,754.90 1,790.37 1,734.79 1,782.69 0.0M
2022-02-25 1,655.24 1,755.68 1,655.24 1,754.90 0.0M
2022-02-24 1,667.19 1,667.19 1,593.06 1,655.24 0.0M
2022-02-23 1,684.44 1,691.45 1,661.26 1,667.19 0.0M
2022-02-22 1,687.24 1,718.50 1,674.22 1,684.44 0.0M
2022-02-18 1,684.19 1,704.93 1,678.22 1,687.24 0.0M
2022-02-17 1,729.90 1,729.90 1,674.29 1,684.19 0.0M
2022-02-16 1,720.67 1,739.30 1,716.77 1,729.90 0.0M
2022-02-15 1,701.14 1,723.07 1,675.86 1,720.67 0.0M
2022-02-14 1,709.91 1,714.59 1,685.61 1,701.14 0.0M
2022-02-11 1,739.29 1,746.76 1,702.93 1,709.91 0.0M
2022-02-10 1,738.62 1,769.72 1,728.05 1,739.29 0.0M
2022-02-09 1,708.86 1,740.81 1,701.54 1,738.62 0.0M
2022-02-08 1,668.05 1,708.97 1,668.05 1,708.86 0.0M
2022-02-07 1,640.58 1,679.99 1,638.73 1,668.05 0.0M
2022-02-04 1,630.26 1,649.23 1,619.03 1,640.58 0.0M
2022-02-03 1,649.32 1,662.39 1,628.55 1,630.26 0.0M
2022-02-02 1,627.65 1,655.70 1,614.75 1,649.32 0.0M
2022-02-01 1,554.14 1,628.12 1,554.14 1,627.65 0.0M
2022-01-31 1,553.41 1,560.17 1,536.98 1,554.14 0.0M
2022-01-28 1,548.37 1,559.71 1,520.66 1,553.41 0.0M
2022-01-27 1,547.79 1,590.53 1,540.18 1,548.37 0.0M
2022-01-26 1,551.11 1,585.18 1,534.06 1,547.79 0.0M
2022-01-25 1,554.23 1,562.76 1,510.29 1,551.11 0.0M
2022-01-24 1,557.41 1,557.89 1,487.98 1,554.23 0.0M
2022-01-21 1,633.22 1,633.22 1,554.55 1,557.41 0.0M
2022-01-20 1,675.27 1,699.36 1,631.43 1,633.22 0.0M
2022-01-19 1,659.47 1,706.93 1,659.47 1,675.27 0.0M
2022-01-18 1,690.97 1,690.97 1,647.06 1,659.47 0.0M
2022-01-14 1,694.77 1,695.22 1,670.87 1,690.97 0.0M
2022-01-13 1,713.27 1,726.05 1,690.82 1,694.77 0.0M
2022-01-12 1,664.58 1,717.32 1,664.58 1,713.27 0.0M
2022-01-11 1,638.34 1,664.58 1,619.31 1,664.58 0.0M
2022-01-10 1,657.84 1,663.71 1,627.13 1,638.34 0.0M
2022-01-07 1,624.79 1,658.68 1,624.79 1,657.84 0.0M
2022-01-06 1,627.14 1,655.93 1,615.03 1,624.79 0.0M
2022-01-05 1,603.73 1,667.05 1,603.73 1,627.14 0.0M
2022-01-04 1,579.49 1,613.61 1,579.49 1,603.73 0.0M
2022-01-03 1,580.20 1,603.24 1,577.25 1,579.49 0.0M