坦能

TNC
🏛️ 美国 →
81.32
最后更新: 2025-10-01
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
2021-12-31 80.52 81.45 79.98 81.04 0.0M
2021-12-30 81.78 82.59 80.88 80.89 0.0M
2021-12-29 81.55 82.13 81.33 81.70 0.0M
2021-12-28 81.38 82.01 81.10 81.55 0.0M
2021-12-27 80.55 81.63 79.48 81.31 0.0M
2021-12-23 79.90 80.89 78.34 80.36 0.0M
2021-12-22 77.99 79.42 77.73 79.28 0.0M
2021-12-21 77.10 78.56 77.10 78.23 0.1M
2021-12-20 78.81 78.81 76.00 77.11 0.1M
2021-12-17 81.43 81.96 79.15 79.70 0.2M
2021-12-16 82.50 82.56 80.02 80.24 0.1M
2021-12-15 80.68 82.12 79.53 81.90 0.1M
2021-12-14 81.45 81.94 80.02 80.19 0.1M
2021-12-13 81.57 82.15 81.03 81.48 0.0M
2021-12-10 82.76 83.05 81.65 82.11 0.0M
2021-12-09 83.25 84.83 81.99 82.11 0.0M
2021-12-08 84.17 84.26 83.00 83.88 0.0M
2021-12-07 84.17 84.54 83.06 83.58 0.0M
2021-12-06 82.36 83.84 82.36 83.46 0.0M
2021-12-03 80.55 81.54 80.28 81.34 0.0M
2021-12-02 78.92 81.05 78.92 80.77 0.0M
2021-12-01 79.68 80.71 78.26 78.34 0.1M
2021-11-30 79.52 80.28 78.63 78.66 0.0M
2021-11-29 81.40 81.40 79.93 80.28 0.0M
2021-11-26 82.24 82.90 79.89 80.68 0.0M
2021-11-24 83.88 84.44 83.58 84.24 0.0M
2021-11-23 83.12 84.78 82.90 84.34 0.0M
2021-11-22 82.56 84.41 82.56 83.49 0.0M
2021-11-19 82.00 82.87 81.84 82.50 0.0M
2021-11-18 83.12 83.32 81.77 82.54 0.0M
2021-11-17 83.73 83.73 82.24 82.66 0.0M
2021-11-16 83.54 84.08 83.20 83.55 0.0M
2021-11-15 84.42 84.42 83.56 83.80 0.0M
2021-11-12 84.66 84.66 83.84 84.10 0.0M
2021-11-11 84.27 84.70 83.83 84.17 0.0M
2021-11-10 83.80 84.53 83.78 84.28 0.0M
2021-11-09 83.38 84.11 83.27 83.73 0.0M
2021-11-08 84.54 84.92 82.77 83.27 0.0M
2021-11-05 82.77 84.18 82.74 83.78 0.1M
2021-11-04 80.75 81.96 80.41 81.78 0.0M
2021-11-03 81.41 81.41 78.23 80.53 0.1M
2021-11-02 81.99 83.43 80.43 82.15 0.0M
2021-11-01 78.84 81.82 78.62 81.73 0.1M
2021-10-29 79.08 79.74 78.63 79.46 0.0M
2021-10-27 77.36 78.41 76.34 76.34 0.0M
2021-10-26 78.59 78.59 77.58 77.63 0.0M
2021-10-25 77.99 78.65 77.42 78.32 0.0M
2021-10-22 78.13 78.40 77.39 77.68 0.0M
2021-10-21 77.04 78.01 76.70 77.97 0.0M
2021-10-20 76.80 77.56 76.80 77.35 0.0M
2021-10-19 76.42 77.32 76.21 76.84 0.0M
2021-10-18 76.93 77.00 76.06 76.62 0.0M
2021-10-15 78.69 79.13 77.10 77.10 0.1M
2021-10-14 76.64 77.56 76.56 77.53 0.0M
2021-10-13 76.27 76.27 75.21 75.90 0.0M
2021-10-12 76.66 76.87 75.75 76.00 0.0M
2021-10-11 77.61 78.09 76.42 76.43 0.0M
2021-10-08 78.36 78.36 77.33 77.38 0.0M
2021-10-07 77.29 78.45 77.29 78.11 0.0M
2021-10-06 76.43 76.76 75.88 76.68 0.0M
2021-10-05 76.87 77.92 76.27 77.06 0.0M
2021-10-04 75.85 77.32 75.70 76.87 0.1M
2021-10-01 73.85 76.51 73.85 75.73 0.1M
2021-09-30 75.24 75.77 73.93 73.95 0.1M
2021-09-29 73.58 74.88 72.54 74.63 0.0M
2021-09-28 74.40 75.42 72.87 73.49 0.1M
2021-09-27 73.43 75.30 73.43 74.40 0.0M
2021-09-24 73.24 73.74 73.24 73.36 0.0M
2021-09-23 72.69 73.83 72.31 73.40 0.0M
2021-09-22 71.41 72.91 71.41 72.22 0.0M
2021-09-21 71.23 71.71 70.58 71.33 0.0M
2021-09-20 70.85 71.80 70.14 71.03 0.1M
2021-09-17 72.90 72.90 71.49 71.91 0.2M
2021-09-16 75.34 75.34 73.46 73.49 0.1M
2021-09-15 73.73 75.24 73.73 75.04 0.1M
2021-09-14 75.12 75.56 73.56 73.91 0.1M
2021-09-13 74.84 75.00 73.85 74.59 0.1M
2021-09-10 74.78 75.17 74.19 74.60 0.1M
2021-09-09 74.46 75.15 74.33 74.34 0.1M
2021-09-08 75.00 75.59 74.53 74.81 0.1M
2021-09-07 75.53 76.26 75.04 75.14 0.1M
2021-09-03 75.68 76.17 75.18 76.00 0.0M
2021-09-02 74.60 76.23 74.60 75.89 0.0M
2021-09-01 73.59 74.90 73.27 74.67 0.0M
2021-08-31 73.69 74.36 72.85 73.98 0.1M
2021-08-30 74.04 74.04 73.35 73.58 0.0M
2021-08-27 72.58 74.34 72.58 74.08 0.1M
2021-08-26 72.13 72.49 71.93 72.16 0.0M
2021-08-25 72.22 73.06 71.84 72.31 0.0M
2021-08-24 72.47 73.02 72.26 72.37 0.0M
2021-08-23 72.31 72.94 72.21 72.21 0.0M
2021-08-20 70.89 72.59 70.81 72.13 0.1M
2021-08-19 70.87 71.49 70.74 71.12 0.1M
2021-08-18 72.68 73.70 71.65 71.66 0.0M
2021-08-17 73.04 73.33 72.61 72.87 0.1M
2021-08-16 72.58 74.39 72.41 73.92 0.1M
2021-08-13 73.00 73.55 71.69 73.09 0.0M
2021-08-12 74.83 74.83 73.22 73.36 0.0M
2021-08-11 74.88 75.06 74.34 74.84 0.0M
2021-08-10 73.82 75.18 73.44 74.90 0.1M
2021-08-09 74.80 75.46 73.42 73.73 0.0M
2021-08-06 76.09 76.77 74.75 74.86 0.0M
2021-08-05 75.45 76.90 74.89 75.80 0.0M
2021-08-04 76.44 77.36 75.39 75.50 0.0M
2021-08-03 78.43 79.93 76.21 77.91 0.1M
2021-08-02 78.84 80.47 78.46 78.73 0.1M
2021-07-30 78.54 79.38 78.54 79.12 0.0M
2021-07-29 78.50 79.49 78.46 79.00 0.0M
2021-07-28 77.94 78.44 76.67 77.88 0.0M
2021-07-27 77.16 77.78 76.85 77.38 0.0M
2021-07-26 77.46 78.02 77.46 77.86 0.0M
2021-07-23 77.44 77.67 77.02 77.54 0.0M
2021-07-22 78.03 78.41 76.78 77.20 0.0M
2021-07-21 78.02 79.13 78.00 78.20 0.1M
2021-07-20 75.27 78.21 75.27 77.35 0.1M
2021-07-19 75.41 76.09 74.66 75.62 0.1M
2021-07-16 77.52 77.65 76.52 76.92 0.1M
2021-07-15 75.90 77.27 75.90 76.88 0.1M
2021-07-14 75.61 77.00 75.25 76.64 0.1M
2021-07-13 76.24 76.87 75.41 75.61 0.1M
2021-07-12 76.35 77.28 76.00 76.84 0.1M
2021-07-09 77.37 77.50 76.57 76.72 0.1M
2021-07-08 76.08 76.95 75.32 76.00 0.1M
2021-07-07 77.04 77.95 76.76 77.40 0.1M
2021-07-06 78.20 78.20 75.65 77.28 0.0M
2021-07-02 79.91 79.91 78.40 78.44 0.1M
2021-07-01 80.00 80.16 79.39 79.73 0.1M
2021-06-30 79.28 80.32 79.28 79.85 0.0M
2021-06-29 80.11 80.28 79.42 79.62 0.0M
2021-06-28 80.54 80.54 79.18 79.58 0.0M
2021-06-25 81.16 81.93 80.47 80.65 0.2M
2021-06-24 80.12 81.27 79.54 80.82 0.1M
2021-06-23 79.66 80.53 79.29 79.50 0.0M
2021-06-22 80.09 80.09 78.90 79.96 0.0M
2021-06-21 79.11 80.42 78.59 80.38 0.1M
2021-06-18 79.39 79.75 77.83 78.25 0.1M
2021-06-17 82.23 82.39 79.31 80.56 0.1M
2021-06-16 81.57 82.45 80.73 82.45 0.1M
2021-06-15 81.05 81.77 80.62 81.77 0.1M
2021-06-14 81.50 81.50 80.34 81.04 0.0M
2021-06-11 82.24 82.42 81.17 81.73 0.1M
2021-06-10 83.13 83.13 82.29 82.47 0.0M
2021-06-09 83.59 83.59 82.38 82.97 0.0M
2021-06-08 82.96 83.58 82.49 83.46 0.0M
2021-06-07 83.71 83.88 82.79 83.11 0.0M
2021-06-04 83.73 84.10 82.88 83.75 0.1M
2021-06-03 83.51 83.51 82.00 83.16 0.0M
2021-06-02 85.27 85.27 82.94 83.72 0.1M
2021-06-01 82.83 85.18 82.83 84.97 0.1M
2021-05-28 83.56 84.03 81.95 82.74 0.1M
2021-05-27 83.55 83.71 83.26 83.35 0.0M
2021-05-26 82.37 83.58 81.95 83.20 0.1M
2021-05-25 84.18 84.18 82.46 82.52 0.1M
2021-05-24 83.73 84.62 83.21 84.18 0.0M
2021-05-21 84.20 84.73 83.08 83.31 0.1M
2021-05-20 82.82 83.42 81.87 83.42 0.1M
2021-05-19 82.42 82.90 81.22 82.70 0.1M
2021-05-18 84.58 84.58 82.90 83.03 0.0M
2021-05-17 84.50 84.71 83.49 84.49 0.1M
2021-05-14 86.40 86.94 84.08 84.50 0.1M
2021-05-13 81.60 85.97 80.93 85.52 0.1M
2021-05-12 83.60 84.52 81.43 81.71 0.1M
2021-05-11 83.10 83.88 82.49 83.49 0.0M
2021-05-10 86.13 87.40 84.11 84.15 0.1M
2021-05-07 85.83 85.83 84.85 85.35 0.1M
2021-05-06 83.25 85.82 83.25 85.73 0.1M
2021-05-05 83.10 83.12 81.96 82.94 0.1M
2021-05-04 80.94 83.09 80.64 82.37 0.1M
2021-05-03 78.51 81.00 78.51 80.07 0.1M
2021-04-30 78.86 79.45 77.83 78.91 0.1M
2021-04-29 79.51 79.68 78.98 79.68 0.0M
2021-04-28 79.12 79.35 77.96 78.85 0.0M
2021-04-27 80.51 80.51 78.73 79.00 0.0M
2021-04-26 81.49 81.76 80.18 80.23 0.0M
2021-04-23 80.85 81.70 80.85 81.12 0.0M
2021-04-22 79.91 80.61 79.65 80.23 0.1M
2021-04-21 78.08 79.88 78.00 79.80 0.1M
2021-04-20 79.15 80.38 78.07 78.08 0.1M
2021-04-19 80.75 81.52 79.37 80.02 0.1M
2021-04-16 81.96 82.04 80.00 80.79 0.0M
2021-04-15 81.88 82.76 80.87 81.16 0.0M
2021-04-14 81.39 82.23 81.37 81.49 0.0M
2021-04-13 82.06 82.06 81.05 81.37 0.1M
2021-04-12 81.54 81.97 80.90 81.80 0.0M
2021-04-09 80.35 81.47 79.98 81.19 0.0M
2021-04-08 80.05 80.81 79.65 80.33 0.1M
2021-04-07 80.93 81.25 79.57 80.01 0.1M
2021-04-06 81.47 82.50 81.31 81.38 0.1M
2021-04-05 81.45 81.63 80.62 81.40 0.1M
2021-04-01 80.14 80.82 78.53 80.65 0.1M
2021-03-31 81.45 83.16 79.81 79.89 0.1M
2021-03-30 80.73 81.84 80.16 81.19 0.1M
2021-03-29 80.91 82.65 80.64 80.69 0.1M
2021-03-26 80.02 81.03 79.52 80.98 0.1M
2021-03-25 78.26 79.79 76.97 79.13 0.1M
2021-03-24 77.35 80.94 77.35 78.73 0.1M
2021-03-23 77.90 78.73 76.37 76.70 0.1M
2021-03-22 79.80 79.80 78.54 79.02 0.1M
2021-03-19 80.24 80.64 78.81 80.01 0.3M
2021-03-18 80.31 81.24 79.83 80.32 0.1M
2021-03-17 81.14 81.14 80.02 80.50 0.0M
2021-03-16 82.32 82.32 80.31 80.99 0.0M
2021-03-15 81.71 82.40 81.00 82.32 0.0M
2021-03-12 80.86 82.54 80.86 81.84 0.1M
2021-03-11 81.10 81.65 80.12 80.85 0.1M
2021-03-10 78.64 80.95 78.64 80.57 0.1M
2021-03-09 79.74 79.74 78.37 78.49 0.1M
2021-03-08 78.98 80.56 78.17 79.27 0.1M
2021-03-05 77.50 78.55 76.57 78.47 0.1M
2021-03-04 77.97 79.14 75.94 76.62 0.1M
2021-03-03 77.88 79.40 77.86 77.86 0.1M
2021-03-02 77.57 77.99 76.92 77.40 0.1M
2021-03-01 77.02 78.77 76.68 78.24 0.1M
2021-02-26 79.41 79.41 76.03 76.20 0.1M
2021-02-25 78.85 79.45 76.79 78.58 0.1M
2021-02-24 78.01 79.74 77.72 79.11 0.1M
2021-02-23 77.26 78.72 76.03 77.45 0.0M
2021-02-22 75.50 77.77 75.50 77.24 0.0M
2021-02-19 74.89 75.71 74.59 75.66 0.1M
2021-02-18 75.42 75.91 74.15 74.55 0.0M
2021-02-17 75.49 76.28 75.19 75.59 0.1M
2021-02-16 76.53 76.54 75.50 76.11 0.0M
2021-02-12 74.91 77.19 74.25 76.15 0.1M
2021-02-11 75.77 76.39 73.36 74.87 0.1M
2021-02-10 75.50 76.32 75.00 75.29 0.1M
2021-02-09 74.37 75.81 73.64 75.09 0.0M
2021-02-08 73.20 74.67 73.10 74.44 0.0M
2021-02-05 72.47 73.07 71.15 73.07 0.0M
2021-02-04 72.09 72.73 71.60 72.03 0.1M
2021-02-03 71.18 71.96 70.46 71.92 0.1M
2021-02-02 69.65 71.34 69.53 71.33 0.1M
2021-02-01 67.86 68.82 66.73 68.55 0.1M
2021-01-29 68.48 69.24 67.49 67.75 0.1M
2021-01-28 69.35 69.43 68.06 68.40 0.1M
2021-01-27 70.51 70.57 68.10 68.60 0.1M
2021-01-26 73.77 73.97 71.85 72.17 0.1M
2021-01-25 74.76 74.76 71.71 72.93 0.1M
2021-01-22 73.36 75.45 72.63 75.37 0.1M
2021-01-21 73.71 74.69 72.95 74.01 0.1M
2021-01-20 73.22 74.40 72.41 73.70 0.1M
2021-01-19 73.66 74.09 72.92 73.00 0.1M
2021-01-15 72.46 73.31 71.73 72.87 0.0M
2021-01-14 72.91 74.76 72.28 73.52 0.1M
2021-01-13 73.43 73.43 72.10 72.50 0.0M
2021-01-12 72.65 74.06 72.47 73.59 0.1M
2021-01-11 70.96 72.47 70.96 72.32 0.1M
2021-01-08 73.50 73.56 70.06 71.70 0.1M
2021-01-07 74.24 74.46 72.10 73.39 0.1M
2021-01-06 70.92 74.90 70.92 73.98 0.2M
2021-01-05 69.92 70.97 69.05 69.88 0.1M
2021-01-04 70.00 70.88 68.90 69.53 0.1M