坦能

TNC
🏛️ 美国 →
81.06
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
2025-09-30 80.42 81.06 80.13 81.06 0.1M
2025-09-29 80.64 81.08 79.40 80.31 0.1M
2025-09-26 79.77 80.63 79.75 80.57 0.1M
2025-09-25 80.88 80.88 79.36 79.68 0.1M
2025-09-24 81.45 81.82 80.88 81.06 0.1M
2025-09-23 81.11 82.28 81.11 81.66 0.1M
2025-09-22 80.50 81.39 80.31 80.97 0.1M
2025-09-19 82.60 82.62 80.27 80.66 0.4M
2025-09-18 81.14 83.03 80.96 82.44 0.1M
2025-09-17 81.58 83.91 80.69 80.95 0.1M
2025-09-16 81.12 81.63 80.86 81.62 0.1M
2025-09-15 81.29 82.26 80.94 81.25 0.1M
2025-09-12 82.61 82.61 80.89 81.03 0.1M
2025-09-11 81.00 83.12 81.00 83.12 0.1M
2025-09-10 80.83 81.79 79.75 81.04 0.1M
2025-09-09 81.89 81.95 80.26 81.20 0.1M
2025-09-08 82.89 82.99 80.14 82.27 0.1M
2025-09-05 82.87 83.50 81.49 82.94 0.1M
2025-09-04 80.67 82.63 80.16 82.57 0.1M
2025-09-03 80.01 80.69 79.44 80.07 0.1M
2025-09-02 81.15 81.31 80.43 80.72 0.1M
2025-08-29 82.85 82.85 81.72 82.04 0.1M
2025-08-28 83.73 83.76 81.65 82.98 0.1M
2025-08-27 82.29 83.99 81.99 83.66 0.1M
2025-08-26 83.00 83.41 82.77 82.88 0.1M
2025-08-25 83.43 83.88 83.03 83.05 0.1M
2025-08-22 80.87 84.42 80.87 83.71 0.1M
2025-08-21 80.92 82.00 80.54 80.73 0.1M
2025-08-20 83.44 83.54 81.38 81.44 0.1M
2025-08-19 82.84 84.24 82.73 83.54 0.2M
2025-08-18 81.69 82.69 81.28 82.45 0.1M
2025-08-15 82.95 82.99 81.43 81.50 0.1M
2025-08-14 84.58 84.58 82.67 82.68 0.1M
2025-08-13 83.65 85.43 83.35 85.34 0.1M
2025-08-12 81.04 83.41 81.04 83.11 0.1M
2025-08-11 80.39 80.98 79.26 80.34 0.1M
2025-08-08 79.92 81.50 79.59 80.30 0.1M
2025-08-07 83.26 84.11 78.63 79.72 0.1M
2025-08-06 83.61 83.80 82.01 82.59 0.1M
2025-08-05 82.56 84.13 82.56 83.61 0.1M
2025-08-04 81.46 82.88 81.22 82.74 0.1M
2025-08-01 81.67 81.84 80.50 81.11 0.1M
2025-07-31 81.60 82.95 80.55 82.54 0.1M
2025-07-30 82.67 83.48 81.12 81.55 0.1M
2025-07-29 83.24 83.24 82.32 82.77 0.1M
2025-07-28 83.06 83.57 82.50 82.72 0.1M
2025-07-25 82.60 82.82 81.49 82.75 0.1M
2025-07-24 81.59 82.37 81.05 82.09 0.1M
2025-07-23 81.39 82.37 81.39 82.30 0.1M
2025-07-22 79.55 81.39 79.55 80.87 0.1M
2025-07-21 80.71 81.13 79.35 79.52 0.1M
2025-07-18 81.64 82.89 79.83 79.98 0.1M
2025-07-17 80.00 81.77 80.00 81.17 0.2M
2025-07-16 80.67 80.92 79.13 79.77 0.1M
2025-07-15 83.42 83.42 80.63 80.66 0.1M
2025-07-14 83.37 83.88 82.41 82.80 0.1M
2025-07-11 82.40 83.94 82.36 83.62 0.1M
2025-07-10 82.31 84.98 82.31 83.14 0.2M
2025-07-09 82.13 82.99 81.41 82.31 0.1M
2025-07-08 81.32 82.79 81.14 81.39 0.1M
2025-07-07 81.37 82.41 80.70 80.93 0.1M
2025-07-03 82.96 83.37 81.71 81.98 0.1M
2025-07-02 80.45 82.31 80.03 82.31 0.2M
2025-07-01 77.04 81.08 77.04 79.72 0.2M
2025-06-30 77.96 78.00 76.96 77.48 0.1M
2025-06-27 77.85 78.67 77.29 77.70 0.4M
2025-06-26 76.68 77.68 76.68 77.61 0.1M
2025-06-25 76.86 76.86 76.01 76.15 0.1M
2025-06-24 77.41 77.52 76.39 76.67 0.1M
2025-06-23 74.37 76.58 74.00 76.56 0.1M
2025-06-20 75.48 75.48 74.27 74.30 0.3M
2025-06-18 74.53 76.09 74.48 75.07 0.1M
2025-06-17 74.04 75.25 73.69 74.88 0.2M
2025-06-16 74.92 75.44 74.36 74.68 0.1M
2025-06-13 74.79 75.72 74.23 74.33 0.1M
2025-06-12 74.75 76.15 74.23 76.12 0.1M
2025-06-11 77.21 77.21 75.29 75.30 0.2M
2025-06-10 76.01 77.21 75.97 77.09 0.1M
2025-06-09 74.95 76.01 74.72 75.63 0.1M
2025-06-06 74.63 75.37 74.26 74.66 0.1M
2025-06-05 73.95 74.10 73.10 73.37 0.1M
2025-06-04 74.15 75.14 73.31 73.95 0.2M
2025-06-03 72.50 74.95 72.30 74.46 0.1M
2025-06-02 74.27 74.45 71.89 72.46 0.2M
2025-05-30 74.09 75.16 74.09 74.42 0.1M
2025-05-29 73.95 74.57 73.15 74.54 0.1M
2025-05-28 74.97 75.43 73.21 73.47 0.1M
2025-05-27 73.81 74.99 73.51 74.95 0.1M
2025-05-23 71.65 72.99 71.65 72.64 0.1M
2025-05-22 73.42 73.89 72.92 73.21 0.1M
2025-05-21 76.04 76.04 73.70 73.86 0.1M
2025-05-20 76.61 77.16 76.24 76.99 0.3M
2025-05-19 76.52 76.82 75.57 76.74 0.1M
2025-05-16 75.70 77.22 74.86 77.02 0.1M
2025-05-15 75.59 75.80 75.02 75.65 0.1M
2025-05-14 76.50 76.80 75.31 75.34 0.1M
2025-05-13 77.03 77.51 76.45 76.96 0.1M
2025-05-12 75.21 76.69 74.99 76.12 0.1M
2025-05-09 72.58 73.57 71.63 72.31 0.1M
2025-05-08 71.53 73.63 71.38 72.68 0.1M
2025-05-07 71.34 71.39 70.19 70.78 0.1M
2025-05-06 71.25 71.91 70.32 70.56 0.1M
2025-05-05 70.50 72.38 70.21 71.64 0.2M
2025-05-02 70.29 72.37 69.38 71.48 0.2M
2025-05-01 70.68 71.77 67.32 69.46 0.3M
2025-04-30 72.67 72.67 70.80 72.16 0.2M
2025-04-29 72.31 73.57 72.21 72.89 0.1M
2025-04-28 72.08 73.29 71.59 72.66 0.1M
2025-04-25 71.19 72.50 71.19 72.32 0.1M
2025-04-24 70.49 72.41 70.35 72.18 0.1M
2025-04-23 71.36 72.68 70.11 70.58 0.1M
2025-04-22 69.03 70.03 68.12 69.80 0.1M
2025-04-21 69.39 69.39 67.57 68.18 0.1M
2025-04-17 69.74 71.10 69.48 69.99 0.1M
2025-04-16 71.00 71.52 69.12 69.87 0.1M
2025-04-15 70.85 71.99 70.83 71.07 0.1M
2025-04-14 71.72 71.93 70.16 71.25 0.2M
2025-04-11 71.38 71.53 69.52 71.12 0.1M
2025-04-10 72.04 72.69 69.84 71.14 0.1M
2025-04-09 67.80 74.51 67.80 73.61 0.2M
2025-04-08 73.46 73.46 69.08 69.53 0.3M
2025-04-07 73.00 75.00 69.79 71.37 0.4M
2025-04-04 72.81 74.82 71.81 74.48 0.2M
2025-04-03 78.50 78.67 75.47 75.57 0.1M
2025-04-02 79.67 81.32 79.67 81.07 0.1M
2025-04-01 79.63 80.31 78.80 80.30 0.3M
2025-03-31 79.00 80.35 78.92 79.75 0.1M
2025-03-28 82.34 82.50 79.98 80.81 0.1M
2025-03-27 82.23 83.05 81.94 82.46 0.1M
2025-03-26 82.05 83.09 81.42 81.97 0.1M
2025-03-25 81.55 81.95 80.44 81.41 0.1M
2025-03-24 82.64 83.43 81.64 81.80 0.1M
2025-03-21 83.66 83.66 81.59 81.96 0.7M
2025-03-20 84.00 85.58 84.00 84.51 0.2M
2025-03-19 84.60 85.33 83.92 84.91 0.1M
2025-03-18 83.85 84.78 83.44 84.31 0.1M
2025-03-17 84.65 85.81 83.41 83.66 0.2M
2025-03-14 83.14 84.71 82.43 84.47 0.1M
2025-03-13 82.67 83.77 82.27 82.53 0.1M
2025-03-12 85.48 85.80 82.25 82.55 0.1M
2025-03-11 85.03 85.65 84.31 85.20 0.2M
2025-03-10 86.00 87.72 84.53 84.62 0.2M
2025-03-07 84.40 87.06 83.96 86.53 0.2M
2025-03-06 82.50 84.40 81.51 84.23 0.1M
2025-03-05 82.08 83.35 81.22 83.03 0.1M
2025-03-04 81.60 83.23 81.12 81.85 0.4M
2025-03-03 86.69 87.16 82.36 82.60 0.4M
2025-02-28 85.33 86.87 84.90 86.56 0.2M
2025-02-27 85.45 86.51 85.03 85.03 0.2M
2025-02-26 87.58 87.85 85.79 85.97 0.2M
2025-02-25 87.54 88.63 86.72 87.61 0.2M
2025-02-24 87.07 88.72 86.51 87.32 0.2M
2025-02-21 89.93 89.93 86.18 86.86 0.3M
2025-02-20 88.04 89.39 86.71 89.16 0.3M
2025-02-19 84.83 90.44 84.83 88.64 0.7M
2025-02-18 88.45 89.46 83.26 86.02 0.3M
2025-02-14 89.18 89.97 87.27 87.48 0.2M
2025-02-13 87.93 88.32 86.95 88.23 0.1M
2025-02-12 87.13 88.37 86.13 87.13 0.4M
2025-02-11 87.59 88.74 87.20 88.27 0.2M
2025-02-10 86.86 88.38 86.70 87.73 0.3M
2025-02-07 85.28 87.46 84.55 86.42 0.2M
2025-02-06 86.45 86.70 84.49 85.58 0.1M
2025-02-05 84.82 86.46 84.82 86.34 0.1M
2025-02-04 83.55 85.27 83.55 85.03 0.1M
2025-02-03 83.36 85.29 82.23 83.98 0.2M
2025-01-31 86.49 87.14 85.02 85.52 0.1M
2025-01-30 86.66 88.54 86.47 87.00 0.1M
2025-01-29 85.45 86.82 85.45 86.01 0.1M
2025-01-28 85.85 86.57 84.32 85.66 0.1M
2025-01-27 86.60 87.90 85.96 86.26 0.1M
2025-01-24 86.26 86.71 85.74 86.66 0.1M
2025-01-23 86.05 86.55 85.41 86.39 0.1M
2025-01-22 86.86 87.67 85.88 86.28 0.1M
2025-01-21 85.91 87.16 85.59 87.00 0.1M
2025-01-17 85.60 85.69 84.17 85.18 0.1M
2025-01-16 84.20 84.60 83.49 84.53 0.1M
2025-01-15 85.00 85.00 83.71 84.06 0.1M
2025-01-14 83.10 83.89 81.28 83.30 0.1M
2025-01-13 79.33 82.20 79.09 82.19 0.3M
2025-01-10 78.65 79.99 78.65 79.73 0.2M
2025-01-08 79.31 80.36 78.57 80.01 0.2M
2025-01-07 81.21 81.75 79.70 80.32 0.1M
2025-01-06 82.21 83.30 80.81 81.30 0.1M
2025-01-03 81.23 82.37 80.89 82.22 0.1M
2025-01-02 82.00 82.49 80.68 81.09 0.2M