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
2024-12-31 59.23 59.73 59.23 59.34 0.3M
2024-12-30 59.18 59.64 58.77 59.30 0.4M
2024-12-27 59.03 59.68 59.03 59.48 0.2M
2024-12-26 59.13 59.68 59.13 59.53 0.2M
2024-12-24 59.27 59.35 58.89 59.35 0.1M
2024-12-23 58.71 59.31 58.41 59.26 0.5M
2024-12-20 58.37 59.46 58.23 58.92 0.6M
2024-12-19 58.66 59.03 58.35 58.71 0.4M
2024-12-18 59.20 59.58 58.08 58.16 0.8M
2024-12-17 59.65 59.91 59.51 59.51 0.3M
2024-12-16 60.00 60.46 59.83 60.05 1.0M
2024-12-13 60.61 60.70 60.10 60.13 1.2M
2024-12-12 60.89 60.89 60.20 60.46 1.1M
2024-12-11 61.30 61.48 60.69 60.73 0.5M
2024-12-10 61.66 61.66 61.07 61.07 0.6M
2024-12-09 62.20 62.30 61.66 61.66 1.5M
2024-12-06 62.74 62.76 62.08 62.14 0.8M
2024-12-05 61.88 62.85 61.88 62.69 1.0M
2024-12-04 61.37 62.09 61.37 61.88 0.4M
2024-12-03 61.86 62.05 61.19 61.29 0.3M
2024-12-02 61.48 61.83 61.31 61.70 0.6M
2024-11-29 61.08 61.46 61.08 61.39 0.3M
2024-11-27 60.98 61.22 60.74 60.92 0.3M
2024-11-26 61.05 61.70 60.80 61.51 0.6M
2024-11-25 61.47 61.70 61.31 61.58 4.3M
2024-11-22 61.41 61.86 61.05 61.18 0.3M
2024-11-21 60.61 61.63 60.47 61.37 0.3M
2024-11-20 60.30 60.90 59.94 60.81 0.7M
2024-11-19 60.30 60.58 59.84 60.33 0.4M
2024-11-18 60.11 60.90 60.11 60.63 0.4M
2024-11-15 61.00 61.10 59.99 60.24 0.4M
2024-11-14 60.34 61.61 60.33 61.06 1.2M
2024-11-13 59.82 60.38 59.62 60.22 1.0M
2024-11-12 59.27 59.86 59.24 59.85 0.9M
2024-11-11 59.48 59.98 59.48 59.57 0.2M
2024-11-08 59.39 59.50 59.05 59.23 0.4M
2024-11-07 59.13 59.81 58.67 59.60 1.5M
2024-11-06 58.30 59.03 57.40 58.89 1.2M
2024-11-05 57.75 58.29 56.78 57.77 1.3M
2024-11-04 55.70 56.17 55.62 55.68 0.3M
2024-11-01 55.81 55.84 55.31 55.60 0.4M
2024-10-31 56.29 56.42 55.24 55.42 0.5M
2024-10-30 56.66 56.99 56.46 56.55 0.4M
2024-10-29 56.97 57.10 56.60 56.81 0.4M
2024-10-28 56.43 57.02 56.40 56.96 0.3M
2024-10-25 57.00 57.03 56.31 56.40 0.3M
2024-10-24 56.75 56.91 56.23 56.72 0.3M
2024-10-23 56.45 56.79 56.35 56.75 0.3M
2024-10-22 56.63 56.81 56.27 56.66 0.3M
2024-10-21 57.10 57.24 56.84 56.92 0.3M
2024-10-18 57.34 57.40 56.97 57.13 0.2M
2024-10-17 56.96 57.37 56.82 57.24 0.4M
2024-10-16 57.42 57.59 56.75 56.99 0.5M
2024-10-15 57.55 57.55 57.23 57.35 0.4M
2024-10-14 57.22 57.63 57.17 57.44 0.1M
2024-10-11 57.11 57.77 57.10 57.22 0.3M
2024-10-10 57.03 57.29 56.75 57.24 0.3M
2024-10-09 57.29 57.53 56.87 57.13 0.4M
2024-10-08 57.45 57.81 57.03 57.33 0.3M
2024-10-07 58.23 58.23 57.26 57.53 0.4M
2024-10-04 57.83 58.51 57.78 58.31 0.4M
2024-10-03 57.58 57.71 57.04 57.59 0.3M
2024-10-02 58.02 58.32 57.78 57.90 0.3M
2024-10-01 57.90 58.12 57.53 58.02 0.2M
2024-09-30 57.80 58.11 57.56 58.02 0.2M
2024-09-27 58.34 58.49 57.82 57.82 0.8M
2024-09-26 57.84 58.34 57.69 58.10 0.4M
2024-09-25 57.68 57.89 57.41 57.61 0.5M
2024-09-24 57.00 57.55 56.93 57.51 0.4M
2024-09-23 56.69 56.97 56.62 56.87 0.3M
2024-09-20 56.84 56.95 56.34 56.59 0.4M
2024-09-19 57.00 57.20 56.45 56.88 0.3M
2024-09-18 56.53 56.93 56.19 56.40 0.4M
2024-09-17 56.60 56.75 56.22 56.41 0.3M
2024-09-16 56.32 56.55 56.04 56.52 0.4M
2024-09-13 56.09 56.16 55.81 56.08 0.3M
2024-09-12 55.45 56.04 55.00 55.99 0.5M
2024-09-11 54.92 55.35 54.49 55.32 0.4M
2024-09-10 54.96 55.08 54.41 55.04 0.7M
2024-09-09 54.74 55.16 54.74 55.01 0.3M
2024-09-06 55.17 55.59 54.33 54.62 0.5M
2024-09-05 55.50 55.66 55.04 55.13 0.7M
2024-09-04 54.83 55.50 54.62 55.40 1.1M
2024-09-03 54.18 54.85 54.17 54.81 0.9M
2024-08-30 54.38 54.63 54.10 54.52 0.3M
2024-08-29 53.89 54.35 53.69 54.17 0.5M
2024-08-28 54.01 54.39 53.50 53.94 1.0M
2024-08-27 54.41 55.04 54.41 54.70 4.2M
2024-08-26 54.60 55.01 54.53 54.56 1.5M
2024-08-23 53.60 54.53 53.60 54.49 0.5M
2024-08-22 53.22 53.61 53.09 53.34 0.4M
2024-08-21 52.43 53.28 52.43 53.22 0.9M
2024-08-20 52.53 52.63 52.20 52.35 0.7M
2024-08-19 52.37 52.79 52.34 52.55 0.4M
2024-08-16 51.63 52.39 51.56 52.37 0.5M
2024-08-15 51.06 51.68 50.98 51.58 0.5M
2024-08-14 50.68 51.16 50.53 50.97 0.5M
2024-08-13 49.38 50.68 49.35 50.51 0.6M
2024-08-12 48.13 48.23 47.87 47.96 0.5M
2024-08-09 47.70 48.13 47.60 48.09 0.6M
2024-08-08 47.29 47.66 47.03 47.55 0.6M
2024-08-07 47.99 47.99 46.83 47.09 1.0M
2024-08-06 47.00 47.89 46.78 47.54 0.5M
2024-08-05 46.78 47.34 46.41 47.07 0.3M
2024-08-02 48.00 48.13 47.51 48.04 2.0M
2024-08-01 49.77 49.77 48.30 48.53 0.8M
2024-07-31 50.19 50.34 49.56 49.61 0.7M
2024-07-30 49.65 50.22 49.57 49.92 0.3M
2024-07-29 49.87 49.95 49.35 49.55 0.3M
2024-07-26 49.80 50.16 49.71 49.90 0.2M
2024-07-25 49.29 49.93 49.22 49.55 0.3M
2024-07-24 49.56 49.84 49.36 49.39 0.3M
2024-07-23 50.00 50.02 49.52 49.68 0.5M
2024-07-22 49.70 50.11 49.54 50.04 0.3M
2024-07-19 49.76 50.06 49.51 49.54 0.2M
2024-07-18 50.53 50.73 49.92 49.99 0.3M
2024-07-17 50.55 51.00 50.37 50.55 0.4M
2024-07-16 50.38 50.86 50.38 50.78 0.3M
2024-07-15 50.22 50.50 50.06 50.46 0.3M
2024-07-12 50.09 50.56 49.97 50.28 0.3M
2024-07-11 50.00 50.53 49.92 50.06 0.4M
2024-07-10 49.27 49.93 49.27 49.85 0.6M
2024-07-09 49.03 49.36 49.00 49.13 0.4M
2024-07-08 48.95 49.33 48.95 49.16 0.3M
2024-07-05 49.59 49.59 48.91 48.98 0.3M
2024-07-03 49.14 49.79 49.14 49.46 0.2M
2024-07-02 48.61 49.07 48.50 48.96 1.2M
2024-07-01 49.12 49.38 48.56 48.72 0.2M
2024-06-28 48.95 49.40 48.83 48.99 0.4M
2024-06-27 48.68 49.04 48.37 48.93 0.4M
2024-06-26 48.57 48.66 48.00 48.60 0.3M
2024-06-25 49.07 49.14 48.75 48.93 0.5M
2024-06-24 48.78 49.30 48.71 49.13 2.1M
2024-06-21 47.99 48.55 47.76 48.47 0.5M
2024-06-20 48.09 48.35 48.00 48.20 0.5M
2024-06-18 47.81 48.43 47.78 48.30 0.6M
2024-06-17 47.48 47.86 47.26 47.85 0.8M
2024-06-14 47.03 47.62 46.91 47.57 1.3M
2024-06-13 48.48 48.52 47.27 47.48 1.8M
2024-06-12 49.28 49.47 48.40 48.53 0.9M
2024-06-11 49.11 49.20 48.72 48.77 0.8M
2024-06-10 48.88 49.58 48.85 49.45 1.8M
2024-06-07 48.95 49.43 48.79 49.08 0.9M
2024-06-06 49.41 49.75 49.14 49.24 0.5M
2024-06-05 49.72 49.78 49.18 49.50 0.3M
2024-06-04 49.37 49.79 49.31 49.57 0.8M
2024-06-03 50.04 50.35 49.42 49.73 0.5M
2024-05-31 49.16 50.15 49.16 50.13 1.1M
2024-05-30 49.20 49.67 49.11 49.16 0.6M
2024-05-29 49.51 49.68 49.14 49.16 2.5M
2024-05-28 51.35 51.53 50.39 50.56 3.3M
2024-05-24 50.42 51.20 50.42 51.05 4.0M
2024-05-23 50.91 51.23 50.23 50.33 0.6M
2024-05-22 51.02 51.44 50.69 50.74 1.4M
2024-05-21 51.49 51.71 50.84 51.24 1.0M
2024-05-20 51.70 51.70 51.31 51.48 0.3M
2024-05-17 51.58 51.84 51.33 51.70 0.4M
2024-05-16 51.02 51.56 50.95 51.50 0.5M
2024-05-15 51.08 51.27 50.74 50.83 0.5M
2024-05-14 50.74 50.97 50.35 50.80 2.1M
2024-05-13 50.29 51.12 50.19 50.67 1.3M
2024-05-10 51.29 51.62 50.01 50.10 3.1M
2024-05-09 53.05 53.73 53.02 53.70 0.9M
2024-05-08 52.68 53.10 52.63 53.02 0.9M
2024-05-07 53.21 53.40 52.58 52.84 1.0M
2024-05-06 52.73 53.27 52.67 53.15 0.3M
2024-05-03 52.51 52.60 52.13 52.48 0.4M
2024-05-02 51.89 52.27 51.68 52.06 0.4M
2024-05-01 51.00 51.89 50.84 51.49 0.9M
2024-04-30 51.22 51.64 51.02 51.04 0.4M
2024-04-29 51.79 52.03 51.40 51.61 0.4M
2024-04-26 51.42 51.83 51.12 51.67 0.4M
2024-04-25 51.39 51.46 50.80 51.32 1.1M
2024-04-24 51.65 52.10 51.55 51.70 0.5M
2024-04-23 51.70 52.10 51.59 51.85 0.3M
2024-04-22 51.29 51.99 51.25 51.57 0.5M
2024-04-19 50.72 51.19 50.62 51.11 0.7M
2024-04-18 50.41 50.83 50.27 50.66 0.3M
2024-04-17 50.58 50.81 49.88 50.21 0.4M
2024-04-16 50.54 50.59 49.98 50.31 0.4M
2024-04-15 51.49 51.83 50.55 50.74 0.3M
2024-04-12 51.29 51.58 50.78 50.95 0.5M
2024-04-11 52.53 52.54 51.39 51.66 2.3M
2024-04-10 52.48 52.67 51.95 52.46 0.6M
2024-04-09 53.52 53.55 52.66 53.18 0.3M
2024-04-08 53.57 53.73 53.29 53.33 0.3M
2024-04-05 52.94 53.58 52.87 53.39 0.3M
2024-04-04 53.84 54.01 53.05 53.14 0.3M
2024-04-03 53.24 53.80 53.18 53.36 0.5M
2024-04-02 53.63 53.85 53.30 53.35 0.5M
2024-04-01 54.52 54.55 53.70 53.96 0.7M
2024-03-28 54.51 54.89 54.51 54.58 0.5M
2024-03-27 54.35 54.74 54.12 54.38 0.5M
2024-03-26 54.32 54.72 54.04 54.28 0.4M
2024-03-25 54.21 54.48 54.06 54.06 0.3M
2024-03-22 54.92 55.13 54.19 54.20 0.3M
2024-03-21 55.22 55.46 55.03 55.07 0.3M
2024-03-20 54.46 55.17 54.46 55.08 0.3M
2024-03-19 54.49 54.85 54.38 54.61 0.3M
2024-03-18 54.59 54.95 54.47 54.53 0.3M
2024-03-15 54.47 54.90 54.41 54.63 0.4M
2024-03-14 55.20 55.20 54.20 54.58 0.2M
2024-03-13 54.91 55.29 54.80 55.17 0.8M
2024-03-12 54.93 55.14 54.53 54.83 0.3M
2024-03-11 54.65 54.99 54.51 54.93 0.3M
2024-03-08 55.31 55.43 54.90 54.98 0.4M
2024-03-07 54.57 55.30 54.50 55.13 1.3M
2024-03-06 53.98 54.53 53.92 54.25 1.0M
2024-03-05 53.32 53.89 53.19 53.67 1.0M
2024-03-04 53.24 53.58 53.10 53.23 0.3M
2024-03-01 53.08 53.84 53.01 53.51 0.7M
2024-02-29 53.94 53.94 53.10 53.12 1.1M
2024-02-28 53.74 54.24 53.55 53.84 0.4M
2024-02-27 54.34 54.34 53.60 53.87 3.8M
2024-02-26 55.01 55.34 54.62 54.77 0.5M
2024-02-23 54.97 55.35 54.88 55.11 2.1M
2024-02-22 54.06 54.80 53.87 54.75 0.9M
2024-02-21 54.34 54.34 53.43 53.71 0.6M
2024-02-20 53.78 54.39 53.71 54.30 0.7M
2024-02-16 53.49 54.11 53.39 53.96 0.4M
2024-02-15 52.69 53.70 52.69 53.47 0.7M
2024-02-14 52.03 52.65 51.92 52.59 0.4M
2024-02-13 52.34 52.41 51.32 51.82 1.0M
2024-02-12 53.17 53.30 52.66 52.83 0.6M
2024-02-09 52.81 53.24 52.37 53.09 0.6M
2024-02-08 52.59 52.94 51.99 52.78 0.6M
2024-02-07 52.17 52.79 52.17 52.58 0.7M
2024-02-06 51.28 52.32 51.24 52.30 0.8M
2024-02-05 51.35 51.38 50.89 51.06 0.8M
2024-02-02 51.45 51.99 51.29 51.65 0.7M
2024-02-01 51.71 52.04 51.03 51.96 0.9M
2024-01-31 52.05 52.63 51.78 51.86 0.6M
2024-01-30 51.54 52.05 51.50 51.88 0.5M
2024-01-29 51.26 51.74 51.12 51.72 0.4M
2024-01-26 51.31 51.60 51.03 51.39 0.5M
2024-01-25 51.58 51.58 51.19 51.29 0.7M
2024-01-24 51.32 51.60 50.97 51.12 0.6M
2024-01-23 51.00 51.25 50.84 50.85 0.4M
2024-01-22 51.21 51.33 50.85 50.87 0.4M
2024-01-19 50.55 51.09 50.27 50.98 0.4M
2024-01-18 50.18 50.65 50.15 50.42 0.6M
2024-01-17 50.23 50.36 49.74 50.02 0.5M
2024-01-16 50.57 50.78 50.23 50.68 0.6M
2024-01-12 51.36 51.74 50.74 50.98 0.4M
2024-01-11 51.12 51.27 50.35 50.99 0.5M
2024-01-10 50.96 51.27 50.90 51.19 0.5M
2024-01-09 51.10 51.17 50.66 50.95 0.7M
2024-01-08 51.12 51.47 51.08 51.46 0.4M
2024-01-05 51.18 51.85 51.04 51.24 0.4M
2024-01-04 51.15 51.71 51.12 51.29 0.4M
2024-01-03 51.05 51.29 50.85 51.15 0.4M
2024-01-02 51.37 51.63 51.21 51.30 0.4M