天弘公司

CLS
🏛️ 美国 →
246.38
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 11.00 11.31 10.94 11.27 0.3M
2022-12-29 10.84 11.19 10.80 11.13 0.3M
2022-12-28 10.81 11.03 10.73 10.74 0.3M
2022-12-27 10.83 10.97 10.80 10.84 0.3M
2022-12-23 10.81 10.91 10.72 10.86 0.1M
2022-12-22 10.94 10.99 10.57 10.84 0.3M
2022-12-21 11.00 11.28 11.00 11.10 0.2M
2022-12-20 10.77 10.98 10.76 10.91 0.2M
2022-12-19 11.03 11.13 10.79 10.83 0.2M
2022-12-16 10.79 11.10 10.71 11.03 0.5M
2022-12-15 11.22 11.26 10.90 10.91 0.3M
2022-12-14 11.42 11.55 11.24 11.40 0.4M
2022-12-13 11.20 11.42 11.18 11.39 0.4M
2022-12-12 11.01 11.07 10.87 10.90 0.4M
2022-12-09 11.01 11.14 10.94 10.98 0.3M
2022-12-08 10.80 11.14 10.80 11.07 0.2M
2022-12-07 10.69 10.81 10.58 10.80 0.2M
2022-12-06 10.87 10.87 10.65 10.77 0.4M
2022-12-05 11.14 11.25 10.80 10.84 0.4M
2022-12-02 11.07 11.35 11.07 11.21 0.5M
2022-12-01 11.24 11.34 11.17 11.24 0.5M
2022-11-30 10.85 11.18 10.79 11.16 0.3M
2022-11-29 10.98 11.03 10.77 10.85 0.4M
2022-11-28 11.09 11.09 10.95 10.96 0.4M
2022-11-25 11.18 11.30 11.15 11.25 0.1M
2022-11-23 11.18 11.21 10.99 11.18 0.3M
2022-11-22 11.09 11.18 10.98 11.18 0.4M
2022-11-21 11.21 11.28 11.06 11.07 0.3M
2022-11-18 11.32 11.32 11.05 11.20 0.3M
2022-11-17 11.26 11.27 11.09 11.21 0.4M
2022-11-16 11.34 11.45 11.10 11.44 0.5M
2022-11-15 11.64 11.78 11.36 11.39 0.4M
2022-11-14 11.40 11.80 11.32 11.44 0.6M
2022-11-11 11.41 11.72 11.41 11.45 0.4M
2022-11-10 11.45 11.45 11.16 11.28 0.4M
2022-11-09 10.92 11.05 10.76 10.89 0.3M
2022-11-08 10.75 11.09 10.70 10.99 0.4M
2022-11-07 10.64 10.84 10.47 10.73 0.3M
2022-11-04 10.69 10.90 10.51 10.64 0.3M
2022-11-03 10.58 10.61 10.33 10.46 0.5M
2022-11-02 11.01 11.15 10.72 10.72 0.5M
2022-11-01 11.21 11.26 10.92 11.07 0.6M
2022-10-31 10.99 11.16 10.85 10.96 0.7M
2022-10-28 10.85 11.28 10.83 11.06 1.0M
2022-10-27 11.02 11.09 10.72 10.77 1.0M
2022-10-26 11.23 11.60 10.87 10.88 1.0M
2022-10-25 10.91 11.68 10.86 11.06 1.6M
2022-10-24 9.30 9.59 9.22 9.50 0.5M
2022-10-21 9.10 9.29 9.07 9.25 0.4M
2022-10-20 9.19 9.43 9.12 9.14 0.3M
2022-10-19 9.22 9.31 9.14 9.19 0.6M
2022-10-18 9.26 9.53 9.20 9.26 0.5M
2022-10-17 8.81 9.13 8.81 9.04 0.5M
2022-10-14 8.96 8.96 8.57 8.63 0.2M
2022-10-13 8.43 8.92 8.34 8.86 0.2M
2022-10-12 8.55 8.68 8.46 8.64 0.3M
2022-10-11 8.70 8.84 8.47 8.55 0.5M
2022-10-10 9.05 9.05 8.70 8.73 0.4M
2022-10-07 8.88 9.00 8.82 8.99 0.3M
2022-10-06 9.05 9.19 8.98 9.07 0.5M
2022-10-05 9.00 9.15 8.93 9.11 0.6M
2022-10-04 8.92 9.19 8.92 9.12 0.5M
2022-10-03 8.53 8.77 8.46 8.70 0.5M
2022-09-30 8.44 8.63 8.33 8.41 0.4M
2022-09-29 8.53 8.56 8.39 8.47 0.4M
2022-09-28 8.36 8.72 8.35 8.66 0.6M
2022-09-27 8.36 8.54 8.26 8.36 0.5M
2022-09-26 8.48 8.66 8.21 8.28 0.4M
2022-09-23 8.68 8.73 8.45 8.55 0.3M
2022-09-22 9.02 9.02 8.70 8.85 0.4M
2022-09-21 9.23 9.23 8.93 8.98 0.4M
2022-09-20 9.29 9.33 9.09 9.16 0.2M
2022-09-19 9.28 9.52 9.28 9.49 0.2M
2022-09-16 9.58 9.62 9.35 9.45 0.4M
2022-09-15 9.89 9.94 9.71 9.76 0.2M
2022-09-14 9.90 10.00 9.73 9.91 0.3M
2022-09-13 10.12 10.15 9.87 9.88 0.3M
2022-09-12 10.23 10.45 10.23 10.38 0.2M
2022-09-09 9.98 10.21 9.90 10.16 0.5M
2022-09-08 9.87 9.99 9.73 9.95 0.4M
2022-09-07 9.65 9.99 9.61 9.95 0.3M
2022-09-06 9.92 9.99 9.67 9.71 0.2M
2022-09-02 9.82 10.01 9.72 9.85 0.3M
2022-09-01 10.28 10.28 9.64 9.76 0.3M
2022-08-31 10.21 10.45 10.11 10.32 0.4M
2022-08-30 10.65 10.68 10.14 10.20 0.5M
2022-08-29 10.66 10.72 10.55 10.65 0.2M
2022-08-26 11.31 11.42 10.69 10.71 0.4M
2022-08-25 11.09 11.32 11.04 11.32 0.2M
2022-08-24 11.13 11.17 11.05 11.08 0.2M
2022-08-23 11.00 11.21 11.00 11.10 0.2M
2022-08-22 11.20 11.20 11.01 11.04 0.2M
2022-08-19 11.49 11.54 11.22 11.28 0.2M
2022-08-18 11.48 11.69 11.45 11.64 0.7M
2022-08-17 11.38 11.69 11.21 11.32 0.4M
2022-08-16 11.30 11.48 11.19 11.46 0.2M
2022-08-15 11.21 11.31 11.09 11.22 0.2M
2022-08-12 11.31 11.40 11.25 11.34 0.3M
2022-08-11 11.50 11.54 11.27 11.30 0.3M
2022-08-10 11.02 11.42 10.97 11.40 0.5M
2022-08-09 10.91 10.98 10.74 10.79 0.5M
2022-08-08 10.99 11.06 10.83 10.99 0.3M
2022-08-05 10.82 11.02 10.77 10.94 0.8M
2022-08-04 11.11 11.17 10.72 10.96 0.6M
2022-08-03 10.60 11.12 10.54 11.04 0.7M
2022-08-02 10.42 10.58 10.31 10.51 0.4M
2022-08-01 10.48 10.53 10.32 10.44 0.3M
2022-07-29 10.45 10.71 10.44 10.54 0.7M
2022-07-28 10.27 10.53 10.26 10.50 0.8M
2022-07-27 10.45 10.63 9.93 10.18 1.2M
2022-07-26 10.71 10.91 9.18 9.94 1.4M
2022-07-25 10.42 10.60 10.33 10.58 0.4M
2022-07-22 10.66 10.66 10.35 10.40 0.3M
2022-07-21 10.32 10.62 10.21 10.60 0.4M
2022-07-20 10.00 10.35 10.00 10.34 0.2M
2022-07-19 9.89 10.17 9.88 10.09 0.6M
2022-07-18 9.78 10.01 9.71 9.74 0.2M
2022-07-15 9.69 9.75 9.53 9.75 0.2M
2022-07-14 9.48 9.60 9.32 9.59 0.2M
2022-07-13 9.57 9.73 9.44 9.67 0.2M
2022-07-12 9.58 9.82 9.58 9.72 0.2M
2022-07-11 9.66 9.70 9.57 9.60 0.2M
2022-07-08 9.92 9.95 9.64 9.78 0.6M
2022-07-07 9.59 10.05 9.59 9.92 0.4M
2022-07-06 9.38 9.60 9.28 9.52 0.4M
2022-07-05 9.56 9.60 9.12 9.43 0.5M
2022-07-01 9.59 9.69 9.30 9.63 0.3M
2022-06-30 9.72 9.80 9.47 9.72 0.3M
2022-06-29 9.95 10.00 9.72 9.79 0.4M
2022-06-28 10.35 10.44 9.98 9.99 0.4M
2022-06-27 9.97 10.36 9.92 10.29 0.2M
2022-06-24 9.72 9.91 9.66 9.89 0.3M
2022-06-23 9.73 9.77 9.44 9.58 0.2M
2022-06-22 9.74 9.94 9.65 9.76 0.3M
2022-06-21 9.75 10.23 9.75 9.94 0.5M
2022-06-17 9.64 9.74 9.29 9.50 0.7M
2022-06-16 10.36 10.37 9.56 9.58 0.9M
2022-06-15 10.48 10.75 10.37 10.60 0.6M
2022-06-14 10.35 10.50 10.25 10.41 0.6M
2022-06-13 10.50 10.57 10.23 10.27 0.4M
2022-06-10 10.77 11.00 10.73 10.85 0.3M
2022-06-09 11.05 11.25 10.99 10.99 0.2M
2022-06-08 11.19 11.34 11.11 11.19 0.3M
2022-06-07 11.05 11.30 11.03 11.26 0.3M
2022-06-06 11.34 11.45 11.09 11.20 0.3M
2022-06-03 11.04 11.16 10.97 11.14 0.3M
2022-06-02 11.09 11.30 11.05 11.15 0.3M
2022-06-01 11.09 11.13 10.82 11.05 0.4M
2022-05-31 10.88 11.09 10.77 11.03 0.5M
2022-05-27 10.67 10.95 10.66 10.93 0.3M
2022-05-26 10.35 10.62 10.35 10.55 0.3M
2022-05-25 10.26 10.44 10.19 10.32 0.3M
2022-05-24 10.37 10.43 10.18 10.37 0.5M
2022-05-23 10.34 10.52 10.29 10.49 0.3M
2022-05-20 10.74 10.77 10.05 10.27 0.4M
2022-05-19 10.81 11.13 10.67 10.69 0.4M
2022-05-18 11.21 11.42 10.95 11.05 0.6M
2022-05-17 10.88 11.37 10.87 11.35 0.6M
2022-05-16 10.50 10.85 10.50 10.72 0.5M
2022-05-13 10.11 10.67 10.11 10.59 0.6M
2022-05-12 9.99 10.37 9.91 10.05 0.6M
2022-05-11 10.19 10.48 10.10 10.13 0.7M
2022-05-10 10.16 10.37 10.04 10.20 0.5M
2022-05-09 10.30 10.44 9.98 10.02 0.6M
2022-05-06 10.60 10.72 10.42 10.54 0.5M
2022-05-05 11.01 11.04 10.61 10.73 0.6M
2022-05-04 11.08 11.20 10.79 11.18 0.5M
2022-05-03 10.83 11.21 10.79 11.11 0.5M
2022-05-02 11.13 11.14 10.67 10.83 1.1M
2022-04-29 11.45 11.63 11.21 11.23 0.9M
2022-04-28 11.19 11.57 10.91 11.40 1.3M
2022-04-27 10.59 10.68 10.47 10.62 0.5M
2022-04-26 10.82 10.82 10.56 10.57 0.4M
2022-04-25 10.82 10.94 10.45 10.90 0.9M
2022-04-22 11.09 11.10 10.87 10.97 0.8M
2022-04-21 11.42 11.53 11.10 11.14 0.3M
2022-04-20 11.26 11.44 11.22 11.33 0.6M
2022-04-19 10.95 11.21 10.93 11.11 0.5M
2022-04-18 11.08 11.19 10.98 11.02 0.2M
2022-04-14 11.28 11.40 11.11 11.12 0.3M
2022-04-13 11.09 11.39 11.09 11.30 0.4M
2022-04-12 11.07 11.36 11.07 11.10 0.3M
2022-04-11 11.17 11.26 10.99 11.02 0.5M
2022-04-08 11.20 11.38 11.07 11.29 0.5M
2022-04-07 11.24 11.29 11.01 11.26 0.5M
2022-04-06 11.29 11.34 11.13 11.24 0.6M
2022-04-05 11.74 11.78 11.34 11.36 0.8M
2022-04-04 12.02 12.02 11.64 11.80 0.8M
2022-04-01 11.95 12.02 11.79 11.91 0.7M
2022-03-31 11.90 12.02 11.53 11.91 0.7M
2022-03-30 12.24 12.24 11.90 11.92 0.4M
2022-03-29 12.25 12.70 12.19 12.24 0.9M
2022-03-28 12.24 12.27 11.98 12.17 0.4M
2022-03-25 12.30 12.37 12.07 12.27 0.6M
2022-03-24 12.13 12.23 11.85 12.20 0.7M
2022-03-23 12.24 12.34 12.07 12.09 0.3M
2022-03-22 12.46 12.57 12.30 12.32 0.3M
2022-03-21 12.30 12.63 12.22 12.42 0.7M
2022-03-18 12.54 12.54 12.07 12.19 1.0M
2022-03-17 12.42 12.63 12.31 12.60 1.0M
2022-03-16 11.87 12.63 11.86 12.50 1.0M
2022-03-15 11.34 11.62 11.31 11.60 0.4M
2022-03-14 11.75 11.75 11.29 11.30 0.4M
2022-03-11 11.57 11.69 11.48 11.65 0.5M
2022-03-10 11.71 11.75 11.38 11.50 0.5M
2022-03-09 11.79 11.91 11.59 11.88 0.4M
2022-03-08 10.92 11.81 10.78 11.47 1.0M
2022-03-07 11.46 11.54 10.83 10.86 0.8M
2022-03-04 11.77 11.78 11.39 11.51 0.5M
2022-03-03 11.91 12.02 11.72 11.98 0.5M
2022-03-02 11.55 12.01 11.55 11.86 0.5M
2022-03-01 11.89 11.95 11.48 11.50 0.5M
2022-02-28 11.87 12.11 11.84 11.89 0.5M
2022-02-25 11.76 12.09 11.73 12.08 0.5M
2022-02-24 11.35 11.68 11.17 11.64 0.7M
2022-02-23 12.12 12.33 11.73 11.77 0.6M
2022-02-22 12.24 12.40 12.01 12.03 0.7M
2022-02-18 12.31 12.50 12.27 12.36 0.6M
2022-02-17 12.31 12.44 12.20 12.32 0.6M
2022-02-16 12.54 12.64 12.37 12.48 0.8M
2022-02-15 12.15 12.55 12.06 12.51 0.6M
2022-02-14 11.96 12.19 11.87 11.99 0.6M
2022-02-11 12.10 12.39 11.88 11.99 0.8M
2022-02-10 11.99 12.38 11.99 12.10 0.9M
2022-02-09 11.88 12.35 11.75 12.21 1.1M
2022-02-08 11.82 11.91 11.70 11.78 1.5M
2022-02-07 12.19 12.24 11.79 11.83 1.2M
2022-02-04 12.52 12.56 11.96 12.16 0.9M
2022-02-03 12.55 12.71 12.46 12.61 0.9M
2022-02-02 13.00 13.40 12.53 12.66 1.2M
2022-02-01 12.50 12.86 12.17 12.85 1.4M
2022-01-31 12.43 12.53 12.11 12.45 1.0M
2022-01-28 11.73 12.49 11.63 12.48 0.7M
2022-01-27 11.34 12.41 11.34 11.64 1.0M
2022-01-26 11.15 11.22 10.89 10.97 0.6M
2022-01-25 10.60 11.13 10.55 10.94 0.8M
2022-01-24 10.43 10.84 10.15 10.79 0.7M
2022-01-21 10.59 10.90 10.52 10.67 0.6M
2022-01-20 10.88 11.13 10.70 10.71 0.4M
2022-01-19 11.15 11.34 10.78 10.80 0.5M
2022-01-18 11.39 11.39 11.01 11.09 0.4M
2022-01-14 11.51 11.73 11.47 11.58 0.6M
2022-01-13 11.52 11.87 11.44 11.58 0.6M
2022-01-12 11.37 11.46 11.21 11.38 0.4M
2022-01-11 10.77 11.37 10.77 11.26 0.4M
2022-01-10 11.00 11.09 10.76 10.89 0.4M
2022-01-07 11.41 11.45 11.08 11.09 0.4M
2022-01-06 11.69 11.78 11.34 11.37 0.4M
2022-01-05 11.76 12.04 11.62 11.63 0.7M
2022-01-04 11.21 11.76 11.21 11.73 1.0M
2022-01-03 11.14 11.37 11.13 11.21 0.3M