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
2023-12-29 29.48 29.89 29.03 29.28 0.7M
2023-12-28 29.54 29.74 29.23 29.59 1.3M
2023-12-27 30.15 30.36 29.44 29.49 1.6M
2023-12-26 30.11 30.34 29.86 29.95 1.1M
2023-12-22 29.80 30.02 29.57 29.82 0.6M
2023-12-21 29.16 29.76 29.07 29.68 0.9M
2023-12-20 29.11 29.69 28.56 28.68 1.0M
2023-12-19 29.75 29.79 29.28 29.38 1.0M
2023-12-18 29.63 29.81 29.03 29.41 1.2M
2023-12-15 28.95 29.54 28.44 29.48 1.8M
2023-12-14 28.51 29.09 27.73 29.03 1.9M
2023-12-13 27.14 28.72 27.11 28.15 3.0M
2023-12-12 27.75 27.85 27.12 27.48 1.4M
2023-12-11 27.20 28.12 26.90 27.70 2.2M
2023-12-08 26.50 27.42 26.45 27.19 1.3M
2023-12-07 26.00 27.44 26.00 26.65 2.2M
2023-12-06 27.51 27.58 25.84 25.87 1.9M
2023-12-05 26.57 27.25 26.41 27.12 1.6M
2023-12-04 26.84 27.04 26.30 26.86 1.2M
2023-12-01 26.77 27.62 26.15 27.13 3.1M
2023-11-30 27.75 27.75 26.70 26.96 1.7M
2023-11-29 26.22 28.30 25.89 27.28 3.1M
2023-11-28 27.00 27.56 26.77 26.99 1.3M
2023-11-27 27.02 27.33 26.56 27.05 1.3M
2023-11-24 26.90 27.28 26.69 27.12 0.4M
2023-11-22 26.95 27.42 26.37 26.61 1.2M
2023-11-21 27.98 27.98 26.44 26.82 1.9M
2023-11-20 28.24 28.39 27.54 28.13 1.4M
2023-11-17 27.68 28.38 27.59 28.05 2.2M
2023-11-16 27.12 27.55 27.01 27.50 1.3M
2023-11-15 27.00 27.99 26.64 27.22 3.0M
2023-11-14 26.48 26.90 26.29 26.88 1.7M
2023-11-13 25.51 26.00 25.21 25.62 1.0M
2023-11-10 24.64 25.53 24.63 25.48 1.3M
2023-11-09 25.09 25.27 24.37 24.45 1.0M
2023-11-08 24.70 25.29 24.64 24.96 1.3M
2023-11-07 24.76 25.13 24.37 24.80 1.0M
2023-11-06 25.71 26.07 24.80 24.82 2.0M
2023-11-03 25.05 25.70 25.01 25.66 1.4M
2023-11-02 24.63 25.14 24.56 24.83 1.9M
2023-11-01 23.46 24.15 23.40 24.14 1.6M
2023-10-31 22.33 23.52 22.11 23.35 2.2M
2023-10-30 22.82 23.00 21.89 22.25 2.7M
2023-10-27 22.93 23.30 21.91 22.38 3.0M
2023-10-26 24.26 24.30 20.87 22.68 7.7M
2023-10-25 26.15 26.19 25.11 25.31 3.6M
2023-10-24 25.89 26.45 25.58 26.01 2.6M
2023-10-23 25.74 26.21 24.68 25.71 2.4M
2023-10-20 25.97 26.17 25.37 25.81 1.7M
2023-10-19 26.59 26.69 25.72 26.05 1.4M
2023-10-18 27.00 27.33 26.11 26.19 1.2M
2023-10-17 26.78 27.29 26.33 27.27 1.6M
2023-10-16 27.30 27.58 26.44 26.82 2.7M
2023-10-13 26.75 26.80 25.83 25.91 1.3M
2023-10-12 26.54 27.17 26.22 26.70 1.6M
2023-10-11 26.16 26.99 26.16 26.50 1.7M
2023-10-10 26.72 26.84 25.92 26.05 1.7M
2023-10-09 26.21 26.90 26.14 26.70 1.9M
2023-10-06 25.59 26.60 25.42 26.42 3.1M
2023-10-05 24.72 25.85 24.50 25.79 3.1M
2023-10-04 23.77 24.85 23.71 24.42 2.8M
2023-10-03 24.10 24.41 23.49 23.70 1.9M
2023-10-02 24.50 24.74 24.27 24.37 1.7M
2023-09-29 24.66 25.26 24.34 24.52 2.5M
2023-09-28 23.36 24.43 23.36 24.42 2.0M
2023-09-27 22.78 23.50 22.78 23.27 1.2M
2023-09-26 22.82 22.92 22.23 22.57 1.2M
2023-09-25 22.36 23.15 22.36 23.03 1.0M
2023-09-22 22.49 22.88 22.49 22.55 0.9M
2023-09-21 22.19 22.56 21.73 22.30 1.4M
2023-09-20 22.77 23.13 22.44 22.48 1.0M
2023-09-19 22.76 22.94 22.32 22.68 1.6M
2023-09-18 22.87 23.03 22.68 22.75 1.2M
2023-09-15 23.38 23.51 22.63 22.79 1.0M
2023-09-14 23.55 23.77 23.05 23.49 1.5M
2023-09-13 24.15 24.29 23.29 23.38 1.6M
2023-09-12 24.08 24.46 23.92 24.15 2.0M
2023-09-11 23.71 24.29 23.64 24.10 1.8M
2023-09-08 23.30 23.46 23.13 23.36 1.5M
2023-09-07 23.22 23.48 23.07 23.27 1.4M
2023-09-06 23.41 23.65 23.17 23.39 1.2M
2023-09-05 23.50 23.56 22.73 23.56 1.5M
2023-09-01 23.50 23.89 23.22 23.51 1.5M
2023-08-31 22.55 23.44 22.50 23.31 1.9M
2023-08-30 22.92 23.04 22.41 22.53 1.4M
2023-08-29 22.67 23.35 22.35 22.94 2.0M
2023-08-28 21.93 22.90 21.92 22.74 1.8M
2023-08-25 22.01 22.19 21.40 21.81 1.4M
2023-08-24 22.52 23.19 21.89 22.12 4.2M
2023-08-23 21.50 22.44 21.24 22.11 2.7M
2023-08-22 20.79 21.51 20.76 21.45 3.2M
2023-08-21 20.55 21.02 20.55 20.68 1.1M
2023-08-18 20.46 20.62 20.22 20.53 1.6M
2023-08-17 21.39 21.79 20.57 20.83 1.8M
2023-08-16 21.06 21.35 21.04 21.08 1.2M
2023-08-15 21.39 21.41 20.63 21.00 1.6M
2023-08-14 20.83 21.63 20.77 21.39 2.1M
2023-08-11 20.72 21.02 20.71 20.89 0.9M
2023-08-10 21.00 21.23 20.70 20.83 1.5M
2023-08-09 21.25 21.25 20.40 20.76 1.3M
2023-08-08 21.22 21.27 20.65 21.14 1.9M
2023-08-07 21.47 21.68 21.42 21.54 1.4M
2023-08-04 21.11 21.94 21.11 21.35 2.2M
2023-08-03 20.75 21.27 20.56 21.05 1.8M
2023-08-02 20.32 21.15 20.30 20.88 4.4M
2023-08-01 21.82 22.68 21.19 21.38 3.2M
2023-07-31 20.98 22.01 20.92 21.98 3.8M
2023-07-28 19.41 21.41 19.32 20.72 6.3M
2023-07-27 20.51 20.66 17.73 18.01 5.2M
2023-07-26 16.35 16.58 16.28 16.46 0.8M
2023-07-25 16.27 16.56 16.25 16.52 0.7M
2023-07-24 16.04 16.31 15.98 16.24 0.5M
2023-07-21 16.22 16.22 16.02 16.06 0.3M
2023-07-20 16.32 16.45 15.89 16.05 0.5M
2023-07-19 16.39 16.60 16.29 16.43 0.5M
2023-07-18 16.20 16.37 15.98 16.33 0.6M
2023-07-17 15.88 16.36 15.84 16.25 0.8M
2023-07-14 16.51 16.61 15.62 15.84 1.0M
2023-07-13 16.11 16.56 16.05 16.46 1.1M
2023-07-12 16.01 16.25 15.97 15.99 1.2M
2023-07-11 15.47 15.86 15.45 15.85 1.2M
2023-07-10 15.05 15.38 14.92 15.37 0.9M
2023-07-07 14.64 15.13 14.59 14.99 1.0M
2023-07-06 14.69 14.79 14.37 14.54 0.6M
2023-07-05 14.46 14.85 14.39 14.84 0.7M
2023-07-03 14.50 14.64 14.43 14.57 0.2M
2023-06-30 14.52 14.56 14.44 14.50 0.6M
2023-06-29 14.34 14.48 14.31 14.37 0.3M
2023-06-28 14.14 14.40 14.12 14.26 0.5M
2023-06-27 14.10 14.29 13.51 14.26 1.4M
2023-06-26 14.26 14.43 14.14 14.14 0.5M
2023-06-23 14.39 14.50 14.17 14.24 0.6M
2023-06-22 14.77 14.91 14.63 14.64 0.7M
2023-06-21 14.70 14.83 14.35 14.73 0.8M
2023-06-20 14.30 14.97 14.24 14.78 1.2M
2023-06-16 14.00 14.28 13.83 14.24 1.2M
2023-06-15 13.58 13.86 13.51 13.86 1.7M
2023-06-14 13.53 13.72 13.46 13.58 0.7M
2023-06-13 13.64 13.76 13.52 13.55 0.9M
2023-06-12 13.08 13.56 13.02 13.46 1.1M
2023-06-09 12.88 13.19 12.87 13.03 1.6M
2023-06-08 12.93 12.97 12.78 12.86 1.1M
2023-06-07 12.73 12.90 12.64 12.87 1.3M
2023-06-06 12.23 12.72 12.22 12.56 4.1M
2023-06-05 13.13 13.13 12.86 13.03 0.3M
2023-06-02 13.01 13.23 12.91 13.12 0.5M
2023-06-01 12.73 12.98 12.54 12.85 0.7M
2023-05-31 12.85 12.87 12.61 12.73 0.6M
2023-05-30 13.01 13.18 12.76 12.91 0.8M
2023-05-26 11.72 12.97 11.72 12.85 1.1M
2023-05-25 11.23 11.66 11.23 11.63 0.5M
2023-05-24 11.27 11.34 11.13 11.20 0.4M
2023-05-23 11.35 11.58 11.32 11.38 0.5M
2023-05-22 11.45 11.53 11.33 11.42 0.2M
2023-05-19 11.52 11.52 11.38 11.42 0.2M
2023-05-18 11.29 11.43 11.24 11.40 0.2M
2023-05-17 11.23 11.34 11.14 11.25 0.3M
2023-05-16 10.96 11.32 10.96 11.15 0.3M
2023-05-15 10.97 11.08 10.85 11.05 0.4M
2023-05-12 10.98 11.10 10.77 10.91 0.5M
2023-05-11 10.87 11.00 10.79 10.94 0.3M
2023-05-10 11.03 11.05 10.87 10.93 0.6M
2023-05-09 11.01 11.02 10.81 10.91 0.6M
2023-05-08 11.10 11.24 10.97 11.14 0.3M
2023-05-05 10.75 11.10 10.75 11.02 0.5M
2023-05-04 10.72 10.87 10.63 10.63 0.5M
2023-05-03 10.70 10.97 10.70 10.77 0.6M
2023-05-02 10.62 10.71 10.50 10.66 1.0M
2023-05-01 10.80 10.96 10.66 10.70 1.0M
2023-04-28 11.19 11.19 10.75 10.86 0.8M
2023-04-27 11.96 12.10 11.22 11.25 0.9M
2023-04-26 11.30 11.85 11.26 11.76 0.9M
2023-04-25 11.62 11.67 11.33 11.35 0.5M
2023-04-24 11.93 12.01 11.73 11.77 0.5M
2023-04-21 11.98 11.99 11.78 11.89 0.5M
2023-04-20 12.09 12.15 11.91 11.99 0.6M
2023-04-19 12.26 12.32 12.12 12.15 0.5M
2023-04-18 12.53 12.65 12.35 12.40 0.2M
2023-04-17 12.49 12.58 12.44 12.54 0.2M
2023-04-14 12.51 12.74 12.40 12.50 0.2M
2023-04-13 12.47 12.63 12.36 12.54 0.7M
2023-04-12 12.44 12.64 12.37 12.47 0.5M
2023-04-11 12.32 12.42 12.22 12.31 0.5M
2023-04-10 12.01 12.27 11.94 12.25 1.2M
2023-04-06 11.97 12.20 11.92 11.95 0.8M
2023-04-05 12.36 12.43 11.97 12.15 0.4M
2023-04-04 12.60 12.61 12.20 12.38 0.5M
2023-04-03 12.84 13.01 12.58 12.64 0.5M
2023-03-31 12.71 12.93 12.69 12.90 0.4M
2023-03-30 12.70 12.86 12.64 12.64 0.3M
2023-03-29 12.50 12.65 12.42 12.58 0.8M
2023-03-28 12.50 12.50 12.23 12.35 0.3M
2023-03-27 12.51 12.66 12.41 12.54 0.3M
2023-03-24 12.34 12.39 12.24 12.37 0.2M
2023-03-23 12.44 12.69 12.37 12.44 0.3M
2023-03-22 12.40 12.57 12.31 12.31 0.3M
2023-03-21 12.40 12.63 12.32 12.41 0.2M
2023-03-20 12.05 12.30 12.02 12.24 0.2M
2023-03-17 11.84 12.09 11.81 12.00 0.4M
2023-03-16 11.73 12.00 11.53 11.90 0.6M
2023-03-15 12.08 12.09 11.74 11.87 0.7M
2023-03-14 12.61 12.85 12.23 12.37 0.9M
2023-03-13 12.27 12.78 12.21 12.38 0.6M
2023-03-10 12.78 12.85 12.41 12.51 0.6M
2023-03-09 13.13 13.23 12.81 12.83 0.3M
2023-03-08 13.06 13.24 13.02 13.15 0.7M
2023-03-07 13.11 13.11 12.83 13.00 0.3M
2023-03-06 13.15 13.29 13.05 13.09 0.3M
2023-03-03 13.13 13.32 13.07 13.20 0.3M
2023-03-02 12.85 13.14 12.78 13.02 0.4M
2023-03-01 12.95 13.19 12.93 13.01 0.3M
2023-02-28 13.04 13.04 12.85 12.95 0.6M
2023-02-27 13.25 13.28 13.04 13.05 0.3M
2023-02-24 12.91 13.13 12.83 13.12 0.4M
2023-02-23 13.10 13.22 12.90 13.11 0.3M
2023-02-22 12.97 13.08 12.81 13.01 0.9M
2023-02-21 13.10 13.20 12.92 12.95 0.5M
2023-02-17 13.44 13.47 13.11 13.17 0.5M
2023-02-16 13.46 13.65 13.41 13.45 0.3M
2023-02-15 13.58 13.81 13.56 13.66 0.4M
2023-02-14 13.56 13.79 13.42 13.70 0.7M
2023-02-13 13.38 13.74 13.33 13.60 0.5M
2023-02-10 13.17 13.48 13.17 13.39 0.3M
2023-02-09 13.49 13.57 13.23 13.25 0.3M
2023-02-08 13.28 13.48 13.25 13.35 0.2M
2023-02-07 13.54 13.59 13.25 13.38 0.4M
2023-02-06 13.50 13.60 13.40 13.53 0.5M
2023-02-03 13.52 13.91 13.44 13.68 0.5M
2023-02-02 13.53 13.97 13.53 13.70 1.0M
2023-02-01 13.12 13.56 13.09 13.47 0.5M
2023-01-31 12.79 13.34 12.67 13.33 0.5M
2023-01-30 13.02 13.05 12.72 12.74 0.7M
2023-01-27 13.20 13.47 13.08 13.20 0.6M
2023-01-26 13.63 14.28 13.02 13.13 1.0M
2023-01-25 13.04 13.22 12.97 13.15 0.7M
2023-01-24 13.27 13.36 13.09 13.20 0.4M
2023-01-23 13.01 13.26 13.00 13.18 0.3M
2023-01-20 12.79 13.02 12.70 12.98 0.2M
2023-01-19 12.63 12.85 12.52 12.74 0.6M
2023-01-18 13.10 13.21 12.78 12.79 0.6M
2023-01-17 13.10 13.18 12.87 13.05 0.6M
2023-01-13 12.62 13.03 12.55 13.00 0.5M
2023-01-12 12.49 12.80 12.38 12.69 0.4M
2023-01-11 12.10 12.48 12.07 12.43 0.5M
2023-01-10 11.75 12.08 11.70 12.06 0.6M
2023-01-09 11.48 11.82 11.47 11.74 0.3M
2023-01-06 11.09 11.45 11.05 11.38 0.3M
2023-01-05 11.20 11.29 10.99 10.99 0.4M
2023-01-04 11.48 11.75 11.28 11.31 0.3M
2023-01-03 11.32 11.52 11.28 11.35 0.4M