永明金融公司

SLF
🏛️ 美国 →
60.03
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
2022-12-30 46.54 46.89 46.15 46.42 0.4M
2022-12-29 46.50 46.86 46.43 46.82 0.3M
2022-12-28 46.64 46.94 46.07 46.13 0.3M
2022-12-27 46.40 46.88 46.24 46.48 0.2M
2022-12-23 46.28 46.54 45.83 46.46 0.3M
2022-12-22 46.36 46.41 45.63 46.16 0.4M
2022-12-21 46.21 46.90 46.19 46.65 0.4M
2022-12-20 45.54 46.02 45.40 45.87 0.3M
2022-12-19 45.81 46.09 45.20 45.34 0.4M
2022-12-16 45.14 45.84 45.11 45.65 0.5M
2022-12-15 45.93 46.02 45.37 45.72 0.4M
2022-12-14 47.27 47.27 46.32 46.55 0.4M
2022-12-13 47.50 47.63 46.76 46.99 0.5M
2022-12-12 46.31 46.57 45.88 46.53 0.3M
2022-12-09 45.91 46.68 45.91 46.36 0.3M
2022-12-08 46.33 46.66 46.00 46.16 0.4M
2022-12-07 46.17 46.75 46.03 46.12 0.6M
2022-12-06 46.75 46.77 46.03 46.32 0.4M
2022-12-05 47.16 47.40 46.53 46.70 0.5M
2022-12-02 46.99 47.48 46.99 47.18 0.5M
2022-12-01 47.63 47.89 47.02 47.43 0.5M
2022-11-30 46.42 47.50 45.93 47.40 0.8M
2022-11-29 46.03 46.31 45.78 46.12 0.4M
2022-11-28 46.50 46.67 45.76 45.93 0.8M
2022-11-25 46.46 46.90 46.46 46.82 0.2M
2022-11-23 45.97 46.49 45.97 46.37 0.5M
2022-11-22 45.79 46.34 45.71 46.16 1.4M
2022-11-21 45.86 46.13 45.45 45.99 2.7M
2022-11-18 46.87 47.00 46.09 46.20 0.5M
2022-11-17 45.65 46.50 45.62 46.47 2.6M
2022-11-16 45.89 46.20 45.40 46.12 0.6M
2022-11-15 46.35 46.62 45.66 45.98 0.6M
2022-11-14 46.08 46.53 45.82 45.84 0.6M
2022-11-11 46.06 46.76 45.88 46.36 0.7M
2022-11-10 44.84 45.90 44.75 45.81 0.7M
2022-11-09 44.33 44.44 43.47 43.58 0.6M
2022-11-08 44.25 44.99 44.20 44.67 0.5M
2022-11-07 44.66 44.68 43.85 44.27 0.6M
2022-11-04 43.92 44.59 43.71 44.48 0.8M
2022-11-03 42.30 43.33 41.48 42.82 0.9M
2022-11-02 42.24 42.77 41.60 41.68 0.8M
2022-11-01 42.97 43.06 42.24 42.29 0.7M
2022-10-31 42.40 42.68 42.20 42.45 0.6M
2022-10-28 42.15 42.83 42.08 42.75 0.5M
2022-10-27 42.16 42.71 42.11 42.28 0.7M
2022-10-26 42.00 42.58 41.81 41.96 0.8M
2022-10-25 41.25 41.86 41.11 41.84 0.5M
2022-10-24 41.44 41.61 40.98 41.34 0.6M
2022-10-21 40.23 41.38 40.15 41.27 0.7M
2022-10-20 40.76 41.27 40.08 40.29 0.6M
2022-10-19 40.63 40.99 40.48 40.85 0.5M
2022-10-18 41.64 41.79 40.75 40.95 0.7M
2022-10-17 40.26 41.08 40.26 40.85 0.9M
2022-10-14 40.52 40.72 39.44 39.47 0.7M
2022-10-13 38.50 40.66 37.96 40.26 1.0M
2022-10-12 39.19 39.47 38.80 39.04 0.7M
2022-10-11 39.82 39.93 39.08 39.39 0.9M
2022-10-10 40.66 40.92 40.00 40.00 0.4M
2022-10-07 40.65 40.81 40.06 40.37 0.9M
2022-10-06 41.50 41.54 40.75 40.89 0.9M
2022-10-05 42.29 42.35 41.62 41.87 0.9M
2022-10-04 41.76 43.09 41.75 42.94 1.0M
2022-10-03 40.35 41.42 40.05 41.21 0.8M
2022-09-30 40.29 40.75 39.70 39.76 1.0M
2022-09-29 40.19 40.37 39.66 40.17 1.2M
2022-09-28 39.76 40.83 39.54 40.64 1.0M
2022-09-27 40.46 40.56 39.38 39.81 1.3M
2022-09-26 40.43 40.69 39.82 40.15 0.9M
2022-09-23 41.19 41.21 40.35 40.66 0.8M
2022-09-22 42.46 42.53 41.63 41.70 0.7M
2022-09-21 43.11 43.37 42.44 42.44 0.6M
2022-09-20 43.53 43.53 42.42 42.90 0.7M
2022-09-19 43.02 43.94 42.87 43.92 0.6M
2022-09-16 43.41 43.74 43.16 43.49 0.7M
2022-09-15 43.90 44.73 43.87 44.00 0.8M
2022-09-14 44.61 44.73 43.88 44.14 0.8M
2022-09-13 45.11 45.40 44.30 44.54 0.7M
2022-09-12 45.87 46.46 45.87 46.04 0.7M
2022-09-09 44.87 45.62 44.87 45.55 0.7M
2022-09-08 43.69 44.48 43.45 44.33 0.7M
2022-09-07 43.35 44.03 43.01 43.94 0.6M
2022-09-06 44.23 44.40 43.32 43.49 0.6M
2022-09-02 44.27 44.94 43.85 43.95 0.7M
2022-09-01 43.75 43.82 42.98 43.70 0.7M
2022-08-31 44.47 44.73 43.96 44.07 0.7M
2022-08-30 45.51 45.51 44.35 44.46 0.6M
2022-08-29 45.14 45.36 44.93 45.27 0.7M
2022-08-26 46.90 46.98 45.33 45.39 0.6M
2022-08-25 45.59 46.71 45.59 46.67 0.6M
2022-08-24 45.71 46.07 45.53 45.67 0.4M
2022-08-23 45.90 46.25 45.59 45.90 3.3M
2022-08-22 47.02 47.12 46.25 46.47 0.7M
2022-08-19 47.92 47.92 47.27 47.49 0.9M
2022-08-18 48.09 48.30 47.94 48.18 2.1M
2022-08-17 47.81 48.26 47.68 48.04 0.5M
2022-08-16 48.00 48.55 47.83 48.35 0.5M
2022-08-15 48.01 48.13 47.66 47.93 0.4M
2022-08-12 48.00 48.72 47.92 48.66 0.6M
2022-08-11 47.97 48.26 47.75 47.82 0.4M
2022-08-10 47.24 47.77 47.05 47.54 1.1M
2022-08-09 47.11 47.11 46.42 46.62 0.5M
2022-08-08 47.07 47.38 46.94 47.01 0.5M
2022-08-05 46.71 46.79 46.14 46.70 0.7M
2022-08-04 46.09 47.53 46.05 47.01 1.2M
2022-08-03 45.86 46.26 45.33 46.06 0.6M
2022-08-02 45.62 46.00 45.32 45.43 0.7M
2022-08-01 46.13 46.15 45.62 45.90 0.5M
2022-07-29 45.71 46.81 45.71 46.44 0.7M
2022-07-28 45.16 45.79 44.79 45.63 0.7M
2022-07-27 44.46 45.30 44.46 45.08 0.6M
2022-07-26 44.43 44.76 44.27 44.39 0.4M
2022-07-25 44.69 44.90 44.37 44.72 0.8M
2022-07-22 44.66 44.84 43.99 44.34 0.4M
2022-07-21 44.52 44.63 44.04 44.50 0.5M
2022-07-20 44.49 44.72 44.22 44.60 0.6M
2022-07-19 43.90 44.83 43.87 44.69 1.0M
2022-07-18 43.97 44.17 43.26 43.41 0.6M
2022-07-15 43.52 43.78 43.10 43.39 0.9M
2022-07-14 43.68 43.73 42.83 43.19 0.7M
2022-07-13 44.92 44.92 43.97 44.75 1.2M
2022-07-12 44.92 45.87 44.92 45.25 0.7M
2022-07-11 45.15 45.42 44.99 45.27 0.6M
2022-07-08 45.62 45.89 45.23 45.48 0.6M
2022-07-07 45.02 45.75 44.92 45.57 0.6M
2022-07-06 44.69 44.85 43.85 44.58 0.7M
2022-07-05 45.67 45.67 44.07 44.90 0.8M
2022-07-01 45.82 46.55 45.54 46.38 0.4M
2022-06-30 45.35 45.92 45.01 45.81 0.8M
2022-06-29 46.15 46.33 45.75 45.92 0.6M
2022-06-28 46.32 46.67 46.01 46.15 0.8M
2022-06-27 45.95 46.10 45.48 45.86 0.5M
2022-06-24 44.98 45.85 44.83 45.83 0.8M
2022-06-23 45.20 45.32 44.20 44.60 0.7M
2022-06-22 45.15 45.33 44.92 45.06 0.8M
2022-06-21 45.62 46.00 45.39 45.89 0.9M
2022-06-17 44.37 44.82 43.80 44.68 1.3M
2022-06-16 45.56 45.59 44.27 44.37 1.2M
2022-06-15 46.16 46.74 45.39 46.32 0.9M
2022-06-14 46.44 46.64 45.50 45.79 0.8M
2022-06-13 46.88 47.16 46.24 46.48 1.0M
2022-06-10 48.57 48.71 47.82 47.88 0.6M
2022-06-09 49.68 50.22 49.40 49.40 0.6M
2022-06-08 50.14 50.20 49.63 49.80 0.5M
2022-06-07 49.67 50.40 49.50 50.30 0.5M
2022-06-06 49.87 50.46 49.83 49.95 0.5M
2022-06-03 49.66 49.83 49.32 49.56 0.8M
2022-06-02 49.49 49.87 49.21 49.77 0.7M
2022-06-01 48.81 49.78 48.44 49.41 0.8M
2022-05-31 48.94 49.26 47.76 48.81 2.5M
2022-05-27 49.11 49.95 49.11 49.84 0.6M
2022-05-26 49.04 49.50 48.74 49.25 0.7M
2022-05-25 48.85 49.03 48.33 48.76 0.8M
2022-05-24 48.27 49.09 47.92 48.86 0.9M
2022-05-23 48.62 49.04 48.37 48.80 0.5M
2022-05-20 48.40 48.72 47.21 47.96 0.7M
2022-05-19 47.80 48.58 47.66 48.23 1.1M
2022-05-18 48.65 48.86 48.01 48.09 0.8M
2022-05-17 48.08 49.05 47.95 48.88 1.2M
2022-05-16 47.57 47.84 46.61 47.41 1.1M
2022-05-13 47.08 48.27 46.96 47.62 1.5M
2022-05-12 47.60 47.76 46.23 46.80 1.2M
2022-05-11 49.08 49.40 48.05 48.23 1.3M
2022-05-10 49.68 49.99 48.45 48.84 1.1M
2022-05-09 48.90 49.63 48.71 49.27 1.0M
2022-05-06 49.77 49.78 49.05 49.44 0.8M
2022-05-05 50.74 50.87 49.37 49.82 1.0M
2022-05-04 50.17 51.23 50.04 51.16 0.8M
2022-05-03 49.62 50.49 49.54 50.18 0.7M
2022-05-02 49.76 49.76 48.69 49.40 1.0M
2022-04-29 50.50 51.00 49.69 49.75 0.6M
2022-04-28 50.08 50.93 49.60 50.58 0.7M
2022-04-27 50.26 50.35 49.55 49.80 1.0M
2022-04-26 51.14 51.42 50.35 50.37 0.8M
2022-04-25 51.83 52.11 50.88 51.94 1.0M
2022-04-22 53.74 53.76 52.24 52.36 0.7M
2022-04-21 54.88 55.38 53.89 54.01 0.6M
2022-04-20 54.60 55.00 54.42 54.62 0.8M
2022-04-19 54.40 54.62 54.16 54.26 0.5M
2022-04-18 54.18 54.61 54.18 54.31 0.5M
2022-04-14 55.27 55.63 54.56 54.61 0.6M
2022-04-13 54.99 55.42 54.66 55.36 0.5M
2022-04-12 55.44 55.98 55.18 55.36 0.7M
2022-04-11 54.81 55.62 54.80 55.40 0.8M
2022-04-08 54.63 55.14 54.47 54.94 0.5M
2022-04-07 55.32 55.32 54.07 54.45 0.7M
2022-04-06 55.28 55.70 55.18 55.40 0.6M
2022-04-05 55.90 56.12 55.38 55.51 0.6M
2022-04-04 55.82 55.86 55.39 55.64 0.6M
2022-04-01 56.27 56.28 55.37 55.82 0.5M
2022-03-31 56.49 56.68 55.83 55.83 0.6M
2022-03-30 56.33 56.90 56.24 56.40 0.7M
2022-03-29 56.68 56.73 56.21 56.28 0.7M
2022-03-28 56.11 56.11 55.57 55.97 0.5M
2022-03-25 55.83 56.35 55.73 56.24 0.7M
2022-03-24 55.95 56.16 55.44 55.64 0.7M
2022-03-23 56.08 56.19 55.73 55.74 0.7M
2022-03-22 56.10 56.65 56.07 56.21 0.8M
2022-03-21 55.98 56.12 55.58 55.87 0.7M
2022-03-18 54.97 55.89 54.71 55.75 1.4M
2022-03-17 54.60 55.36 54.39 55.27 0.7M
2022-03-16 54.00 54.88 53.91 54.85 1.0M
2022-03-15 53.07 53.49 52.55 53.46 0.7M
2022-03-14 53.31 53.79 52.80 52.95 0.6M
2022-03-11 52.99 53.74 52.94 52.94 0.7M
2022-03-10 51.88 52.79 51.79 52.58 0.8M
2022-03-09 52.11 52.63 52.01 52.33 0.7M
2022-03-08 51.33 52.28 51.18 51.32 1.4M
2022-03-07 51.92 51.97 51.01 51.20 1.0M
2022-03-04 51.49 52.15 51.27 52.07 0.8M
2022-03-03 52.29 52.82 52.05 52.31 0.8M
2022-03-02 51.48 52.32 51.47 52.15 1.0M
2022-03-01 51.76 52.17 50.74 51.02 1.3M
2022-02-28 52.36 52.68 51.98 52.56 1.1M
2022-02-25 52.24 53.08 52.14 53.02 3.9M
2022-02-24 51.55 52.11 51.01 51.87 1.5M
2022-02-23 53.76 54.16 52.98 53.03 0.9M
2022-02-22 53.01 53.75 52.65 53.37 1.3M
2022-02-18 53.84 53.98 53.01 53.03 0.7M
2022-02-17 53.90 54.16 53.56 53.75 0.8M
2022-02-16 53.77 54.65 53.68 54.22 0.8M
2022-02-15 54.03 54.13 53.57 53.75 0.7M
2022-02-14 54.43 54.60 53.33 53.67 1.3M
2022-02-11 55.00 55.66 54.29 54.70 1.3M
2022-02-10 56.21 56.55 54.58 54.78 1.0M
2022-02-09 58.45 58.49 57.94 58.25 0.7M
2022-02-08 57.72 58.18 57.40 58.03 0.9M
2022-02-07 57.15 57.78 57.07 57.47 1.0M
2022-02-04 57.03 57.50 56.75 57.12 0.8M
2022-02-03 57.81 57.87 57.21 57.26 0.8M
2022-02-02 57.40 58.16 57.37 57.86 0.6M
2022-02-01 56.51 57.39 56.35 57.31 1.0M
2022-01-31 55.77 56.69 55.67 56.60 0.6M
2022-01-28 55.07 56.01 54.82 55.91 1.0M
2022-01-27 55.67 56.17 55.06 55.20 1.0M
2022-01-26 55.88 56.45 54.99 55.42 0.8M
2022-01-25 54.81 55.79 53.94 55.38 1.0M
2022-01-24 55.09 55.36 54.07 55.18 1.1M
2022-01-21 56.64 56.86 55.64 55.92 0.9M
2022-01-20 57.39 57.69 56.86 56.88 0.8M
2022-01-19 58.16 58.16 56.92 57.13 1.0M
2022-01-18 57.48 58.03 57.20 57.96 0.6M
2022-01-14 57.07 57.79 57.01 57.50 0.5M
2022-01-13 57.36 57.87 57.36 57.59 0.6M
2022-01-12 56.96 57.56 56.91 57.22 0.8M
2022-01-11 56.03 56.77 55.76 56.72 0.5M
2022-01-10 56.28 56.28 55.59 55.93 0.5M
2022-01-07 55.61 56.23 55.61 56.09 0.7M
2022-01-06 55.59 55.93 55.09 55.62 0.7M
2022-01-05 55.88 56.24 55.47 55.53 0.8M
2022-01-04 56.27 56.35 55.63 55.68 1.2M
2022-01-03 56.02 56.33 55.71 55.77 0.4M