永明金融公司

SLF
🏛️ 美国 →
60.31
最后更新: 2025-10-01
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 55.27 55.85 55.18 55.69 0.6M
2021-12-30 54.97 55.30 54.97 55.16 0.4M
2021-12-29 55.28 55.40 54.99 55.01 0.7M
2021-12-28 55.48 55.99 55.48 55.64 0.3M
2021-12-27 54.79 55.56 54.60 55.56 0.2M
2021-12-23 54.31 54.76 54.31 54.64 0.6M
2021-12-22 53.68 54.14 53.58 54.13 0.5M
2021-12-21 53.03 53.78 52.95 53.65 0.9M
2021-12-20 53.00 53.25 52.39 52.90 1.0M
2021-12-17 53.91 54.31 53.50 53.62 0.7M
2021-12-16 54.48 54.87 54.33 54.45 0.5M
2021-12-15 53.91 54.17 53.56 54.04 0.5M
2021-12-14 53.91 54.57 53.80 53.85 0.5M
2021-12-13 54.21 54.24 53.76 53.97 0.5M
2021-12-10 54.56 54.85 54.37 54.53 0.3M
2021-12-09 54.59 54.96 54.44 54.59 0.5M
2021-12-08 54.71 55.02 54.41 54.86 0.6M
2021-12-07 54.62 54.83 54.39 54.65 0.6M
2021-12-06 53.73 54.44 53.60 54.06 0.8M
2021-12-03 53.93 54.03 52.97 53.26 0.9M
2021-12-02 53.02 54.02 52.86 53.68 1.0M
2021-12-01 54.11 54.13 52.64 52.64 0.8M
2021-11-30 53.38 53.42 52.48 53.08 1.3M
2021-11-29 54.39 54.57 53.28 53.81 0.8M
2021-11-26 53.84 54.03 53.19 53.86 0.6M
2021-11-24 55.05 55.06 54.58 55.03 0.5M
2021-11-23 54.98 55.40 54.81 55.12 3.0M
2021-11-22 55.86 56.07 55.36 55.65 2.9M
2021-11-19 55.40 55.99 55.07 55.85 2.2M
2021-11-18 56.21 56.21 55.52 55.87 1.8M
2021-11-17 56.11 56.43 56.00 56.15 0.5M
2021-11-16 56.22 56.91 56.11 56.22 0.6M
2021-11-15 56.50 56.56 56.17 56.22 0.4M
2021-11-12 56.15 56.25 55.99 56.19 0.3M
2021-11-11 56.09 56.42 55.91 56.21 0.3M
2021-11-10 57.33 57.50 56.34 56.34 0.8M
2021-11-09 57.26 57.38 56.70 57.22 0.4M
2021-11-08 57.01 57.50 56.96 57.46 0.6M
2021-11-05 57.25 57.46 56.62 56.79 0.6M
2021-11-04 57.00 57.30 56.22 57.18 0.6M
2021-11-03 57.23 57.80 57.20 57.63 0.5M
2021-11-02 56.96 57.43 56.79 57.37 0.6M
2021-11-01 57.25 57.36 56.88 57.21 0.4M
2021-10-29 57.26 57.34 56.83 56.97 0.6M
2021-10-27 57.44 57.86 57.18 57.45 1.0M
2021-10-26 57.29 57.69 57.11 57.50 0.5M
2021-10-25 57.12 57.20 56.61 57.12 0.4M
2021-10-22 56.77 57.93 56.76 57.04 1.1M
2021-10-21 56.73 56.99 56.47 56.69 1.7M
2021-10-20 56.18 56.66 56.01 56.61 1.8M
2021-10-19 55.97 56.05 55.81 55.98 0.4M
2021-10-18 55.71 55.87 55.36 55.73 0.3M
2021-10-15 55.95 56.03 55.41 55.87 0.4M
2021-10-14 55.50 55.90 55.48 55.59 0.7M
2021-10-13 54.82 55.13 54.16 55.04 0.4M
2021-10-12 54.92 55.04 54.64 54.82 0.4M
2021-10-11 55.22 55.41 54.89 54.95 0.3M
2021-10-08 54.56 55.13 54.34 54.94 0.5M
2021-10-07 54.67 54.84 54.41 54.47 0.6M
2021-10-06 53.38 54.37 53.38 54.35 0.7M
2021-10-05 53.31 54.05 53.22 53.99 0.9M
2021-10-04 51.83 53.04 51.68 52.96 0.8M
2021-10-01 51.50 51.73 50.89 51.46 0.6M
2021-09-30 51.97 52.09 51.19 51.45 0.6M
2021-09-29 51.43 51.95 51.43 51.68 0.6M
2021-09-28 51.45 51.55 51.06 51.43 0.9M
2021-09-27 51.07 51.60 50.88 51.48 0.5M
2021-09-24 50.43 50.83 50.25 50.65 0.4M
2021-09-23 50.15 50.72 50.15 50.43 0.4M
2021-09-22 49.56 50.29 49.33 49.83 0.5M
2021-09-21 50.01 50.01 49.05 49.24 0.5M
2021-09-20 49.78 49.85 48.86 49.56 0.9M
2021-09-17 51.40 51.59 50.65 50.76 0.7M
2021-09-16 51.78 52.02 51.48 51.64 0.3M
2021-09-15 51.52 51.92 51.35 51.76 0.4M
2021-09-14 52.23 52.23 51.43 51.54 0.4M
2021-09-13 51.94 52.22 51.60 51.97 0.5M
2021-09-10 52.13 52.22 51.56 51.57 0.4M
2021-09-09 51.76 52.47 51.65 51.77 0.5M
2021-09-08 51.05 51.80 50.96 51.76 0.7M
2021-09-07 51.50 51.74 51.10 51.13 0.5M
2021-09-03 51.61 51.88 51.51 51.67 0.3M
2021-09-02 51.72 51.73 51.36 51.72 0.4M
2021-09-01 51.58 51.76 51.23 51.50 0.4M
2021-08-31 51.64 51.88 51.44 51.44 1.1M
2021-08-30 52.10 52.18 51.65 51.69 0.8M
2021-08-27 51.20 52.14 51.20 52.07 0.4M
2021-08-26 51.87 52.01 51.31 51.35 0.5M
2021-08-25 52.11 52.18 51.80 51.89 0.7M
2021-08-24 52.08 52.34 51.76 52.02 1.3M
2021-08-23 52.34 52.65 52.13 52.41 0.6M
2021-08-20 51.42 51.89 51.05 51.85 2.7M
2021-08-19 51.35 51.62 51.15 51.56 0.8M
2021-08-18 52.37 52.62 52.12 52.14 0.5M
2021-08-17 52.44 52.79 52.11 52.50 5.8M
2021-08-16 52.98 53.16 52.75 52.93 0.4M
2021-08-13 53.38 53.38 53.02 53.28 0.3M
2021-08-12 53.22 53.25 52.96 53.20 0.3M
2021-08-11 52.95 53.31 52.71 53.13 0.4M
2021-08-10 52.24 52.84 52.20 52.74 0.8M
2021-08-09 51.91 52.31 51.66 52.17 0.4M
2021-08-06 51.95 52.35 51.82 52.08 0.6M
2021-08-05 52.02 52.17 51.48 51.79 0.7M
2021-08-04 51.49 52.16 51.49 51.83 0.5M
2021-08-03 51.83 52.10 51.46 51.76 0.7M
2021-08-02 52.34 52.85 51.81 51.83 0.4M
2021-07-30 51.90 52.21 51.75 52.03 0.5M
2021-07-29 51.53 52.08 51.42 51.95 0.5M
2021-07-28 51.01 51.15 50.46 51.00 0.8M
2021-07-27 50.76 51.16 50.29 50.78 0.5M
2021-07-26 50.80 51.08 50.80 51.04 0.3M
2021-07-23 51.17 51.37 50.82 50.83 0.5M
2021-07-22 51.17 51.29 50.45 50.85 0.5M
2021-07-21 50.57 51.20 50.47 51.08 0.6M
2021-07-20 49.37 50.14 49.09 50.07 0.7M
2021-07-19 49.80 49.89 48.85 49.49 1.2M
2021-07-16 51.16 51.22 50.61 50.71 0.6M
2021-07-15 50.57 51.09 50.41 50.93 0.4M
2021-07-14 51.02 51.22 50.68 50.94 0.4M
2021-07-13 51.33 51.46 50.78 50.89 0.5M
2021-07-12 50.90 51.59 50.70 51.54 0.5M
2021-07-09 50.25 50.89 50.21 50.82 0.6M
2021-07-08 49.91 50.12 49.49 49.80 0.8M
2021-07-07 50.80 50.87 50.36 50.64 0.6M
2021-07-06 51.57 51.58 50.59 50.80 0.5M
2021-07-02 51.93 51.93 51.42 51.67 0.4M
2021-07-01 51.56 52.05 51.43 51.77 0.2M
2021-06-30 51.49 51.69 51.20 51.54 0.5M
2021-06-29 51.62 51.69 51.43 51.64 0.4M
2021-06-28 51.56 51.60 51.17 51.43 0.5M
2021-06-25 51.42 51.88 51.36 51.82 0.5M
2021-06-24 51.21 51.32 50.93 51.19 0.4M
2021-06-23 51.12 51.18 50.76 50.94 0.4M
2021-06-22 50.63 51.23 50.32 51.07 0.6M
2021-06-21 50.39 50.85 50.31 50.77 0.4M
2021-06-18 50.44 50.49 50.05 50.05 0.9M
2021-06-17 51.84 51.96 50.76 50.94 1.6M
2021-06-16 52.28 52.51 51.92 51.95 0.5M
2021-06-15 52.40 52.53 52.07 52.24 1.1M
2021-06-14 52.70 52.81 52.17 52.38 0.7M
2021-06-11 53.13 53.13 52.62 52.75 0.3M
2021-06-10 53.42 53.56 52.90 52.91 0.5M
2021-06-09 53.44 53.46 53.07 53.28 0.5M
2021-06-08 53.53 53.79 53.34 53.56 0.4M
2021-06-07 54.08 54.08 53.66 53.80 0.3M
2021-06-04 53.85 54.11 53.63 54.01 0.2M
2021-06-03 53.94 54.16 53.87 53.99 0.4M
2021-06-02 54.17 54.33 53.83 54.10 0.7M
2021-06-01 54.06 54.94 53.93 54.03 0.6M
2021-05-28 53.72 54.10 53.57 53.86 0.7M
2021-05-27 53.54 54.08 53.35 53.73 0.7M
2021-05-26 53.15 53.27 52.50 53.13 0.5M
2021-05-25 53.80 53.86 53.15 53.22 1.8M
2021-05-24 54.01 54.36 53.78 54.34 0.2M
2021-05-21 54.18 54.60 53.83 54.00 2.7M
2021-05-20 53.78 53.94 53.47 53.82 0.5M
2021-05-19 53.84 54.20 53.00 53.73 0.6M
2021-05-18 54.74 54.74 54.34 54.54 0.5M
2021-05-17 54.13 54.63 53.92 54.58 0.4M
2021-05-14 53.87 54.38 53.77 54.24 0.5M
2021-05-13 53.13 53.72 53.13 53.47 0.8M
2021-05-12 54.07 54.07 53.14 53.23 0.5M
2021-05-11 54.07 54.31 53.62 53.86 0.8M
2021-05-10 54.66 55.07 54.48 54.48 0.4M
2021-05-07 53.80 54.56 53.50 54.52 0.4M
2021-05-06 54.99 55.00 53.44 54.34 0.5M
2021-05-05 54.20 54.80 54.08 54.71 0.5M
2021-05-04 53.99 54.26 53.56 54.00 0.3M
2021-05-03 54.10 54.48 54.02 54.09 0.4M
2021-04-30 54.19 54.23 53.79 53.94 0.5M
2021-04-29 54.37 54.59 53.98 54.21 0.4M
2021-04-28 53.50 53.94 53.42 53.77 0.5M
2021-04-27 53.48 53.54 53.03 53.48 0.3M
2021-04-26 53.34 53.80 53.11 53.31 0.4M
2021-04-23 52.43 53.18 52.35 53.11 0.5M
2021-04-22 52.41 52.41 51.80 52.32 0.6M
2021-04-21 51.66 52.63 51.66 52.63 0.4M
2021-04-20 52.06 52.35 51.52 51.83 0.7M
2021-04-19 52.38 52.61 52.10 52.41 0.4M
2021-04-16 52.19 52.39 51.98 52.26 0.3M
2021-04-15 51.97 52.12 51.33 51.67 0.3M
2021-04-14 51.97 52.00 51.51 51.75 0.4M
2021-04-13 51.64 52.01 51.52 51.96 0.5M
2021-04-12 51.37 52.06 51.05 51.83 0.6M
2021-04-09 51.07 51.39 51.07 51.37 0.6M
2021-04-08 51.08 51.19 50.75 51.16 0.3M
2021-04-07 51.10 51.22 50.84 51.16 0.3M
2021-04-06 51.11 51.44 50.90 51.10 0.3M
2021-04-05 51.27 51.51 51.23 51.30 0.7M
2021-04-01 50.61 51.08 50.15 51.04 0.4M
2021-03-31 50.68 51.11 50.53 50.55 0.5M
2021-03-30 50.40 50.84 50.36 50.70 0.4M
2021-03-29 50.61 51.00 50.39 50.75 0.7M
2021-03-26 50.87 50.92 50.43 50.90 0.5M
2021-03-25 50.48 50.73 49.97 50.50 0.6M
2021-03-24 50.90 51.31 50.64 50.70 0.5M
2021-03-23 51.28 51.33 50.63 50.74 0.5M
2021-03-22 51.51 51.69 51.26 51.43 0.3M
2021-03-19 50.88 51.89 50.80 51.73 0.5M
2021-03-18 51.39 52.15 51.07 51.10 0.4M
2021-03-17 51.60 51.71 51.05 51.42 0.4M
2021-03-16 51.40 51.55 51.02 51.47 0.4M
2021-03-15 51.73 51.87 50.96 51.44 0.3M
2021-03-12 51.56 51.83 51.45 51.72 0.3M
2021-03-11 51.64 51.99 51.29 51.56 0.3M
2021-03-10 51.15 51.52 51.05 51.37 0.4M
2021-03-09 50.52 51.17 50.52 50.86 0.4M
2021-03-08 50.11 51.11 49.77 50.56 0.5M
2021-03-05 49.53 50.13 49.24 49.85 0.7M
2021-03-04 50.09 50.37 48.72 49.26 0.9M
2021-03-03 50.21 50.31 49.51 49.98 0.4M
2021-03-02 48.80 50.42 48.80 50.10 1.0M
2021-03-01 48.93 49.44 48.66 48.72 0.6M
2021-02-26 49.30 49.41 48.05 48.06 0.6M
2021-02-25 50.78 51.22 49.87 49.97 1.4M
2021-02-24 49.82 51.00 49.49 50.68 3.0M
2021-02-23 50.34 50.39 49.28 49.74 0.6M
2021-02-22 49.69 50.28 49.53 50.16 0.5M
2021-02-19 48.93 49.87 48.70 49.85 0.6M
2021-02-18 48.24 48.80 48.04 48.71 0.3M
2021-02-17 48.26 48.76 48.23 48.48 0.4M
2021-02-16 49.00 49.12 48.43 48.62 0.8M
2021-02-12 48.95 49.21 48.53 48.81 0.4M
2021-02-11 48.62 50.43 48.62 49.16 1.5M
2021-02-10 48.81 48.81 48.10 48.50 0.4M
2021-02-09 47.89 48.54 47.85 48.49 0.4M
2021-02-08 47.88 48.05 47.70 48.02 0.3M
2021-02-05 48.00 48.00 47.42 47.72 0.3M
2021-02-04 47.44 47.95 47.33 47.57 0.7M
2021-02-03 47.72 47.72 47.21 47.49 0.3M
2021-02-02 47.27 48.00 47.14 47.76 0.4M
2021-02-01 46.64 46.94 46.25 46.72 0.4M
2021-01-29 46.86 47.03 45.84 46.26 0.7M
2021-01-28 46.40 47.12 45.95 46.68 0.6M
2021-01-27 46.53 46.67 45.92 46.07 0.8M
2021-01-26 47.55 47.77 47.10 47.37 0.3M
2021-01-25 47.59 47.59 47.04 47.43 0.5M
2021-01-22 48.06 48.16 47.63 47.73 0.3M
2021-01-21 48.86 49.05 48.29 48.45 0.3M
2021-01-20 48.49 48.74 48.07 48.71 0.3M
2021-01-19 47.40 48.79 47.40 48.09 0.6M
2021-01-15 46.74 47.05 46.45 46.73 0.3M
2021-01-14 47.37 47.69 47.05 47.17 0.4M
2021-01-13 47.57 47.92 47.29 47.70 0.3M
2021-01-12 47.33 47.98 47.18 47.69 0.3M
2021-01-11 47.21 47.49 47.04 47.19 0.3M
2021-01-08 47.86 48.46 47.37 47.80 0.3M
2021-01-07 47.32 48.20 46.99 47.85 0.7M
2021-01-06 44.90 47.53 44.74 47.16 1.0M
2021-01-05 44.06 44.95 44.06 44.74 0.3M
2021-01-04 44.85 44.89 43.74 44.19 0.7M