塔吉特

TGT
🏛️ 美国 →
88.82
最后更新: 2025-09-29
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
2021-12-31 232.77 233.62 229.22 231.44 2.5M
2021-12-30 228.80 233.87 228.80 231.91 4.0M
2021-12-29 225.37 229.57 225.37 227.92 3.1M
2021-12-28 224.45 227.50 223.64 224.91 3.2M
2021-12-27 222.10 224.69 220.86 224.10 4.3M
2021-12-23 218.55 222.14 218.29 221.01 3.3M
2021-12-22 219.80 221.28 217.00 217.74 4.2M
2021-12-21 219.88 220.78 216.48 220.07 4.0M
2021-12-20 221.03 221.50 214.60 219.19 5.2M
2021-12-17 224.83 226.29 221.47 223.31 5.8M
2021-12-16 235.96 236.65 224.49 224.78 7.3M
2021-12-15 233.60 236.82 231.55 236.65 3.4M
2021-12-14 230.91 236.16 230.91 235.28 3.4M
2021-12-13 237.92 238.52 232.40 234.17 3.8M
2021-12-10 237.16 239.75 236.69 238.18 2.5M
2021-12-09 239.11 239.70 235.83 237.56 2.8M
2021-12-08 246.74 247.33 238.20 239.60 4.9M
2021-12-07 244.63 246.23 243.67 245.63 3.6M
2021-12-06 248.46 248.85 242.32 242.97 3.8M
2021-12-03 246.73 248.41 245.31 247.57 4.8M
2021-12-02 241.89 246.62 241.39 245.50 3.7M
2021-12-01 245.68 248.40 240.23 240.39 3.9M
2021-11-30 246.36 246.99 242.24 243.84 7.9M
2021-11-29 248.54 251.58 247.01 249.16 3.0M
2021-11-26 248.69 251.46 245.78 246.57 3.2M
2021-11-24 247.90 249.62 246.12 248.76 3.1M
2021-11-23 245.65 249.72 243.43 249.18 4.1M
2021-11-22 251.43 251.68 241.21 244.57 5.6M
2021-11-19 251.10 253.88 250.41 250.70 4.0M
2021-11-18 256.09 256.64 249.65 252.05 5.8M
2021-11-17 253.99 257.17 251.47 253.80 11.9M
2021-11-16 263.00 267.53 262.74 266.39 4.4M
2021-11-15 262.79 268.98 261.40 264.33 4.9M
2021-11-12 257.38 261.87 256.68 260.02 2.5M
2021-11-11 254.27 256.58 253.70 256.01 2.2M
2021-11-10 254.03 256.00 252.65 254.05 2.1M
2021-11-09 252.78 255.42 252.57 255.16 2.3M
2021-11-08 253.25 256.10 252.03 253.33 2.5M
2021-11-05 261.00 261.24 252.81 254.27 4.1M
2021-11-04 260.66 262.51 259.42 260.44 3.0M
2021-11-03 258.70 260.65 256.72 260.41 2.4M
2021-11-02 259.03 261.20 258.54 260.26 2.2M
2021-11-01 261.55 261.80 257.49 257.92 1.7M
2021-10-29 256.51 259.78 256.51 259.62 2.4M
2021-10-27 258.94 259.39 255.72 256.54 2.3M
2021-10-26 261.40 261.51 257.51 258.73 2.4M
2021-10-25 256.82 261.00 256.10 260.35 2.5M
2021-10-22 255.48 257.41 254.59 255.93 2.2M
2021-10-21 251.62 254.24 251.40 254.21 1.8M
2021-10-20 254.31 254.74 251.31 251.83 2.2M
2021-10-19 254.53 256.95 251.80 252.19 3.2M
2021-10-18 244.95 253.74 244.54 253.65 4.4M
2021-10-15 243.30 247.35 242.15 245.71 3.6M
2021-10-14 238.80 243.80 236.23 242.09 4.3M
2021-10-13 231.50 236.77 230.52 236.75 4.0M
2021-10-12 230.00 231.40 228.50 230.24 2.2M
2021-10-11 228.57 231.25 228.34 228.72 2.0M
2021-10-08 230.05 231.72 228.32 228.90 2.0M
2021-10-07 228.55 231.50 228.40 229.82 2.4M
2021-10-06 226.15 227.54 224.78 226.83 2.8M
2021-10-05 227.06 229.51 225.66 227.56 2.4M
2021-10-04 227.93 229.00 222.88 225.89 3.8M
2021-10-01 229.25 229.49 223.85 228.42 3.5M
2021-09-30 235.88 235.88 228.13 228.77 5.4M
2021-09-29 234.57 237.62 233.81 235.85 2.7M
2021-09-28 236.90 237.36 232.86 233.44 3.2M
2021-09-27 240.25 242.34 237.88 238.58 2.6M
2021-09-24 241.33 242.81 240.38 241.44 1.9M
2021-09-23 243.50 245.17 242.44 242.67 2.0M
2021-09-22 242.37 243.38 239.72 241.77 2.3M
2021-09-21 242.84 245.06 241.24 241.31 2.0M
2021-09-20 243.48 246.17 239.56 242.14 3.3M
2021-09-17 245.45 248.53 245.45 246.67 3.7M
2021-09-16 245.23 247.50 244.75 246.95 2.2M
2021-09-15 242.33 244.86 241.80 244.14 2.0M
2021-09-14 243.39 244.41 241.78 242.24 1.9M
2021-09-13 245.50 246.25 241.60 243.10 2.9M
2021-09-10 247.21 247.70 244.19 244.54 1.9M
2021-09-09 245.97 247.32 244.62 245.44 2.5M
2021-09-08 242.73 246.19 242.39 246.11 2.8M
2021-09-07 243.92 244.59 241.59 242.72 2.7M
2021-09-03 245.09 245.18 243.00 244.31 3.4M
2021-09-02 246.33 246.96 245.15 245.81 2.5M
2021-09-01 247.00 247.55 244.26 246.37 2.9M
2021-08-31 249.15 249.60 245.42 246.98 4.0M
2021-08-30 249.21 251.38 249.15 249.36 2.1M
2021-08-27 248.15 250.47 247.68 249.18 2.7M
2021-08-26 250.43 250.51 247.30 248.96 2.9M
2021-08-25 250.50 252.26 249.41 251.15 2.4M
2021-08-24 253.50 253.50 250.28 250.65 2.5M
2021-08-23 254.26 255.22 252.34 252.53 3.0M
2021-08-20 246.67 253.98 246.62 253.40 4.1M
2021-08-19 244.53 249.53 244.40 245.41 5.1M
2021-08-18 248.99 255.79 246.25 247.58 8.9M
2021-08-17 260.45 260.45 252.05 254.65 6.6M
2021-08-16 260.09 263.49 256.75 263.15 3.4M
2021-08-13 262.69 263.70 260.62 261.54 3.1M
2021-08-12 263.95 264.60 261.05 261.88 2.3M
2021-08-11 264.55 267.06 262.45 263.01 2.9M
2021-08-10 262.97 265.75 262.01 264.07 3.4M
2021-08-09 260.10 262.79 260.08 262.41 2.5M
2021-08-06 261.93 262.99 259.34 260.09 2.4M
2021-08-05 261.77 262.71 259.98 261.40 2.2M
2021-08-04 261.20 262.89 260.24 260.53 2.4M
2021-08-03 258.11 263.30 257.96 262.20 2.5M
2021-08-02 262.08 262.31 254.80 257.24 3.2M
2021-07-30 260.74 263.46 258.73 261.05 2.8M
2021-07-29 258.19 261.84 257.38 261.66 3.1M
2021-07-28 257.29 258.86 256.38 257.42 2.8M
2021-07-27 260.00 260.26 255.69 258.36 3.0M
2021-07-26 260.88 262.38 259.09 260.86 2.3M
2021-07-23 257.78 261.11 257.53 261.03 2.0M
2021-07-22 257.40 257.79 254.98 257.01 2.5M
2021-07-21 255.25 256.43 254.30 256.05 2.3M
2021-07-20 251.10 256.38 249.69 254.71 2.8M
2021-07-19 249.78 251.82 248.54 251.12 3.2M
2021-07-16 253.90 254.05 250.86 251.15 3.4M
2021-07-15 253.70 254.53 252.03 252.93 2.6M
2021-07-14 252.60 254.05 251.61 253.63 2.6M
2021-07-13 250.50 253.44 250.50 251.75 2.4M
2021-07-12 249.50 252.47 249.12 252.24 3.1M
2021-07-09 248.68 250.75 247.38 248.58 2.7M
2021-07-08 245.32 248.96 245.05 248.58 2.3M
2021-07-07 245.61 248.40 245.53 247.55 2.0M
2021-07-06 246.50 247.34 242.95 245.45 2.3M
2021-07-02 244.50 246.98 244.21 246.58 2.2M
2021-07-01 241.96 243.53 241.13 243.47 2.1M
2021-06-30 241.79 242.95 240.80 241.74 2.8M
2021-06-29 241.26 243.46 241.01 241.85 2.1M
2021-06-28 240.90 242.24 239.78 241.26 2.1M
2021-06-25 240.01 241.74 239.79 240.55 6.0M
2021-06-24 239.44 239.87 238.32 239.84 2.1M
2021-06-23 236.87 237.97 235.84 237.31 2.2M
2021-06-22 234.49 237.86 233.88 237.21 2.9M
2021-06-21 231.41 234.04 231.25 233.77 3.0M
2021-06-18 229.86 231.37 228.01 230.53 4.5M
2021-06-17 230.55 232.93 229.83 231.22 2.8M
2021-06-16 232.70 233.00 229.56 231.26 2.8M
2021-06-15 233.01 233.01 230.75 232.57 2.5M
2021-06-14 233.16 233.50 231.55 233.07 2.9M
2021-06-11 231.79 232.98 231.79 232.94 2.5M
2021-06-10 231.66 233.70 231.40 231.66 2.6M
2021-06-09 234.60 236.80 231.89 231.94 3.4M
2021-06-08 234.27 236.36 232.55 235.10 3.4M
2021-06-07 231.50 232.66 230.39 230.89 2.2M
2021-06-04 230.20 231.61 228.71 231.34 3.1M
2021-06-03 228.34 230.23 227.01 229.18 3.2M
2021-06-02 226.41 229.14 226.15 228.38 3.3M
2021-06-01 227.56 228.79 226.05 227.27 3.4M
2021-05-28 228.00 228.35 226.18 226.92 2.6M
2021-05-27 227.93 228.84 226.05 227.37 6.6M
2021-05-26 226.17 227.95 225.99 227.11 3.2M
2021-05-25 225.55 227.27 223.26 225.30 4.1M
2021-05-24 226.34 228.50 225.33 225.41 3.8M
2021-05-21 222.21 227.08 221.86 225.09 5.1M
2021-05-20 218.28 222.80 217.07 221.79 7.1M
2021-05-19 210.31 219.82 209.80 219.01 13.4M
2021-05-18 211.21 211.68 206.21 206.43 4.8M
2021-05-17 212.84 213.64 209.36 210.02 2.6M
2021-05-14 210.21 212.26 209.43 211.16 2.7M
2021-05-13 204.22 210.13 203.89 208.61 3.1M
2021-05-12 207.96 208.68 202.76 202.96 3.9M
2021-05-11 212.52 212.76 206.95 209.24 3.3M
2021-05-10 215.51 217.39 213.72 214.03 3.1M
2021-05-07 213.29 215.39 212.81 214.71 2.3M
2021-05-06 213.66 213.92 211.94 213.00 2.2M
2021-05-05 212.65 213.66 211.68 212.41 2.5M
2021-05-04 209.61 211.84 209.10 211.61 2.2M
2021-05-03 209.18 212.82 208.82 211.28 2.2M
2021-04-30 206.21 208.15 205.98 207.26 1.8M
2021-04-29 206.12 208.41 205.77 207.38 1.9M
2021-04-28 203.93 205.25 203.44 204.46 1.6M
2021-04-27 204.22 205.33 203.31 204.36 2.3M
2021-04-26 205.86 206.02 202.85 203.63 2.7M
2021-04-23 205.94 206.80 203.92 206.01 2.4M
2021-04-22 207.28 207.65 203.64 205.57 2.5M
2021-04-21 207.24 208.41 206.30 206.77 2.8M
2021-04-20 208.91 209.49 206.43 207.27 2.1M
2021-04-19 209.49 210.86 208.25 208.65 2.9M
2021-04-16 206.00 209.49 205.83 208.55 4.3M
2021-04-15 206.02 206.21 203.53 205.76 3.4M
2021-04-14 204.28 206.00 203.03 205.71 2.2M
2021-04-13 205.56 206.00 203.51 204.94 2.4M
2021-04-12 205.28 206.35 203.48 205.10 3.2M
2021-04-09 204.00 205.67 203.54 205.36 2.9M
2021-04-08 204.35 204.81 202.42 203.46 3.0M
2021-04-07 205.75 206.00 204.08 204.45 2.1M
2021-04-06 204.40 207.38 202.95 205.43 2.5M
2021-04-05 202.00 205.80 202.00 205.35 2.8M
2021-04-01 198.14 201.47 196.36 200.72 2.7M
2021-03-31 200.04 201.33 198.03 198.07 3.6M
2021-03-30 198.08 201.36 197.61 199.65 2.8M
2021-03-29 200.09 201.96 197.51 198.21 3.2M
2021-03-26 194.30 201.23 194.03 200.95 6.0M
2021-03-25 188.09 193.37 187.67 192.70 3.4M
2021-03-24 188.91 189.46 187.38 188.28 2.5M
2021-03-23 187.77 190.79 187.43 188.92 2.9M
2021-03-22 187.10 190.38 186.74 188.04 4.0M
2021-03-19 179.89 188.30 179.63 187.55 7.7M
2021-03-18 177.24 181.15 176.68 179.61 2.9M
2021-03-17 179.51 179.66 177.87 178.40 2.9M
2021-03-16 179.96 180.69 178.12 180.21 3.4M
2021-03-15 180.44 181.79 178.57 181.10 3.5M
2021-03-12 179.90 180.35 178.56 180.01 2.4M
2021-03-11 179.15 180.09 177.40 179.32 3.0M
2021-03-10 179.97 181.63 178.09 178.58 3.3M
2021-03-09 178.32 180.74 177.20 179.18 3.8M
2021-03-08 175.27 178.47 173.60 176.87 4.6M
2021-03-05 170.28 174.98 167.05 172.61 6.0M
2021-03-04 172.37 174.61 166.83 169.82 7.1M
2021-03-03 175.00 176.87 172.59 173.61 8.3M
2021-03-02 188.01 193.58 172.17 173.49 22.1M
2021-03-01 185.95 187.58 184.85 186.09 3.7M
2021-02-26 186.15 186.83 182.18 183.44 4.3M
2021-02-25 188.52 190.30 184.58 185.08 4.4M
2021-02-24 186.02 187.73 184.30 187.08 3.7M
2021-02-23 188.09 188.73 184.11 186.36 2.8M
2021-02-22 188.12 190.41 187.62 188.99 2.2M
2021-02-19 191.95 192.45 188.36 188.82 3.1M
2021-02-18 188.27 191.56 188.00 191.41 3.0M
2021-02-17 189.20 194.22 189.10 193.60 3.7M
2021-02-16 191.14 192.58 190.15 190.59 2.5M
2021-02-12 191.05 191.87 190.20 191.43 1.8M
2021-02-11 192.04 193.17 190.34 190.41 1.9M
2021-02-10 193.89 194.45 190.12 192.44 2.7M
2021-02-09 194.13 196.25 193.89 194.29 2.9M
2021-02-08 192.34 194.48 190.49 193.95 3.1M
2021-02-05 189.49 190.33 187.89 188.86 2.2M
2021-02-04 185.87 188.74 184.55 188.59 2.3M
2021-02-03 185.19 186.93 183.70 185.11 2.1M
2021-02-02 185.50 189.04 185.18 185.59 2.9M
2021-02-01 182.18 185.00 179.68 183.57 2.6M
2021-01-29 182.12 183.50 180.26 181.17 3.6M
2021-01-28 177.93 185.42 177.76 183.58 4.0M
2021-01-27 187.61 187.70 176.82 178.28 7.0M
2021-01-26 190.11 190.56 186.67 187.70 3.5M
2021-01-25 191.56 193.11 189.23 190.15 3.4M
2021-01-22 190.90 192.38 189.48 191.91 3.3M
2021-01-21 190.10 194.09 189.00 191.27 4.6M
2021-01-20 188.50 188.70 184.54 188.30 3.4M
2021-01-19 194.42 194.75 187.20 188.16 5.3M
2021-01-15 197.65 198.85 194.01 194.80 4.3M
2021-01-14 196.99 199.40 196.90 198.01 3.3M
2021-01-13 198.52 199.96 195.28 196.82 4.1M
2021-01-12 196.17 199.29 195.65 199.10 3.9M
2021-01-11 193.04 199.50 192.19 195.28 7.2M
2021-01-08 191.58 193.88 190.81 193.60 3.3M
2021-01-07 189.21 192.35 189.17 191.10 4.2M
2021-01-06 180.33 189.47 180.11 188.92 5.6M
2021-01-05 176.80 181.97 176.43 180.37 4.8M
2021-01-04 176.51 178.09 174.12 177.63 3.5M