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
2023-12-29 92.50 92.86 92.22 92.69 0.1M
2023-12-28 93.76 93.78 92.71 92.78 0.1M
2023-12-27 92.85 93.38 92.36 92.76 0.1M
2023-12-26 91.81 93.12 91.67 92.50 0.1M
2023-12-22 92.22 93.08 91.57 92.14 0.1M
2023-12-21 91.52 91.92 91.19 91.65 0.1M
2023-12-20 92.34 93.05 90.64 90.78 0.1M
2023-12-19 91.57 92.37 91.17 91.95 0.1M
2023-12-18 91.13 91.50 90.23 91.09 0.1M
2023-12-15 91.27 91.55 89.30 90.54 0.6M
2023-12-14 89.41 92.53 89.41 91.22 0.2M
2023-12-13 87.34 88.34 86.72 88.01 0.2M
2023-12-12 87.12 88.28 86.93 87.73 0.1M
2023-12-11 87.14 87.26 86.75 87.06 0.1M
2023-12-08 86.80 87.23 86.09 86.99 0.2M
2023-12-07 85.67 87.06 85.35 86.95 0.1M
2023-12-06 86.61 87.18 85.27 85.58 0.1M
2023-12-05 87.03 87.04 85.68 86.05 0.1M
2023-12-04 86.40 87.57 86.36 87.11 0.2M
2023-12-01 85.40 86.81 85.22 86.68 0.1M
2023-11-30 86.18 86.31 84.99 85.62 0.1M
2023-11-29 86.98 87.29 85.08 85.69 0.2M
2023-11-28 88.15 88.15 86.50 86.51 0.1M
2023-11-27 87.81 88.58 86.91 87.89 0.1M
2023-11-24 87.72 88.40 87.55 88.04 0.1M
2023-11-22 87.15 87.63 86.51 87.40 0.1M
2023-11-21 87.21 87.66 86.31 86.49 0.3M
2023-11-20 87.29 87.88 85.78 87.70 0.1M
2023-11-17 87.23 89.53 87.23 87.73 0.1M
2023-11-16 84.66 86.53 84.33 86.48 0.2M
2023-11-15 84.16 84.82 83.88 84.50 0.3M
2023-11-14 85.08 85.43 83.92 84.39 0.3M
2023-11-13 83.20 84.00 83.02 83.02 0.1M
2023-11-10 83.53 84.21 82.79 83.68 0.1M
2023-11-09 83.89 84.13 83.15 83.45 0.1M
2023-11-08 83.28 84.34 83.02 83.24 0.1M
2023-11-07 82.00 83.55 81.98 83.54 0.2M
2023-11-06 82.00 82.62 81.81 82.59 0.2M
2023-11-03 82.63 82.90 81.12 82.33 0.2M
2023-11-02 80.02 81.95 79.52 80.77 0.1M
2023-11-01 77.56 79.44 74.66 79.41 0.2M
2023-10-31 76.11 78.26 73.82 74.22 0.2M
2023-10-30 73.85 75.49 73.84 75.42 0.1M
2023-10-27 73.18 74.81 72.90 73.23 0.1M
2023-10-26 73.40 74.27 73.05 73.55 0.1M
2023-10-25 73.07 73.51 72.81 73.20 0.0M
2023-10-24 74.15 74.15 72.85 73.54 0.0M
2023-10-23 73.70 74.70 73.39 73.42 0.0M
2023-10-20 74.62 75.03 73.80 73.82 0.1M
2023-10-19 74.29 75.28 74.14 74.18 0.1M
2023-10-18 75.64 75.65 74.69 74.87 0.1M
2023-10-17 75.26 77.65 75.26 76.36 0.1M
2023-10-16 75.68 76.60 75.50 75.98 0.1M
2023-10-13 76.39 76.65 74.17 75.00 0.1M
2023-10-12 77.34 77.34 75.89 76.47 0.1M
2023-10-11 77.01 77.82 77.01 77.50 0.1M
2023-10-10 77.15 78.14 76.81 76.87 0.1M
2023-10-09 76.15 77.06 75.88 76.93 0.0M
2023-10-06 75.69 76.91 75.67 76.20 0.1M
2023-10-05 75.73 76.92 75.41 76.25 0.1M
2023-10-04 74.52 75.79 74.08 75.68 0.1M
2023-10-03 73.94 75.03 73.94 74.41 0.1M
2023-10-02 73.67 74.69 73.67 74.64 0.1M
2023-09-29 76.02 76.02 73.91 74.15 0.1M
2023-09-28 74.38 76.11 74.38 75.83 0.1M
2023-09-27 74.12 74.64 73.73 74.19 0.1M
2023-09-26 74.31 74.67 73.57 73.72 0.1M
2023-09-25 74.10 75.26 74.10 74.70 0.0M
2023-09-22 74.23 74.79 74.00 74.42 0.1M
2023-09-21 75.67 75.69 74.37 74.37 0.1M
2023-09-20 77.17 77.98 75.95 75.96 0.1M
2023-09-19 76.36 77.14 76.36 76.71 0.1M
2023-09-18 76.79 77.65 76.59 76.72 0.0M
2023-09-15 77.24 77.78 75.90 76.74 0.3M
2023-09-14 77.33 77.81 76.26 77.49 0.1M
2023-09-13 77.95 77.96 76.60 76.68 0.1M
2023-09-12 78.49 78.94 77.53 77.80 0.1M
2023-09-11 78.48 79.10 78.10 78.70 0.1M
2023-09-08 79.21 79.76 78.25 78.26 0.2M
2023-09-07 77.79 79.59 77.29 79.29 0.2M
2023-09-06 78.82 79.37 77.74 78.07 0.3M
2023-09-05 82.68 83.06 77.80 78.37 0.1M
2023-09-01 83.15 83.75 83.01 83.44 0.1M
2023-08-31 83.39 84.12 82.20 82.43 0.2M
2023-08-30 82.09 83.74 81.69 83.24 0.1M
2023-08-29 82.08 82.54 81.70 82.35 0.1M
2023-08-28 82.50 83.31 81.97 82.09 0.1M
2023-08-25 82.38 82.96 82.00 82.01 0.1M
2023-08-24 81.77 83.05 81.51 81.64 0.1M
2023-08-23 80.11 81.70 80.11 81.48 0.2M
2023-08-22 80.42 80.84 79.45 79.96 0.0M
2023-08-21 80.27 80.77 79.82 80.10 0.1M
2023-08-18 79.99 80.87 79.98 80.30 0.1M
2023-08-17 81.61 82.20 80.29 80.42 0.0M
2023-08-16 82.97 83.55 81.60 81.85 0.0M
2023-08-15 83.42 83.42 82.08 82.93 0.1M
2023-08-14 84.47 84.47 83.46 83.73 0.1M
2023-08-11 85.13 86.03 84.74 84.95 0.1M
2023-08-10 85.79 86.81 84.93 85.45 0.1M
2023-08-09 85.83 86.41 84.97 86.36 0.1M
2023-08-08 86.59 86.84 85.15 86.82 0.1M
2023-08-07 83.62 87.53 83.58 86.96 0.1M
2023-08-04 85.00 86.80 82.86 83.71 0.1M
2023-08-03 79.76 81.47 79.58 81.23 0.1M
2023-08-02 79.67 80.87 79.67 80.17 0.0M
2023-08-01 79.81 80.67 79.43 80.27 0.1M
2023-07-31 79.57 80.34 79.57 80.24 0.0M
2023-07-28 79.13 80.60 79.13 79.75 0.0M
2023-07-27 79.72 79.72 78.02 78.68 0.1M
2023-07-26 79.78 80.38 79.36 79.64 0.0M
2023-07-25 79.23 80.29 77.71 80.06 0.0M
2023-07-24 79.57 79.91 78.93 79.82 0.0M
2023-07-21 81.09 81.09 79.27 79.49 0.0M
2023-07-20 81.35 81.35 80.21 80.85 0.0M
2023-07-19 80.53 81.33 79.80 80.75 0.0M
2023-07-18 79.89 80.89 79.89 80.79 0.0M
2023-07-17 79.29 80.57 79.26 79.77 0.1M
2023-07-14 79.46 79.71 78.25 79.43 0.1M
2023-07-13 79.04 79.67 78.79 79.67 0.1M
2023-07-12 78.99 79.92 78.44 78.86 0.3M
2023-07-11 77.94 78.00 77.09 77.95 0.2M
2023-07-10 77.32 78.90 77.32 77.65 0.1M
2023-07-07 77.09 78.44 77.09 77.60 0.1M
2023-07-06 78.35 78.49 77.07 77.26 0.1M
2023-07-05 80.46 81.42 78.79 78.89 0.1M
2023-07-03 80.59 81.63 79.12 81.34 0.1M
2023-06-30 82.00 82.00 81.02 81.11 0.0M
2023-06-29 79.93 81.61 79.93 81.60 0.1M
2023-06-28 80.18 80.18 79.56 79.88 0.1M
2023-06-27 79.79 80.53 79.78 80.13 0.0M
2023-06-26 79.11 80.64 79.11 79.78 0.1M
2023-06-23 79.00 79.90 78.46 79.37 0.2M
2023-06-22 81.61 81.61 79.67 79.75 0.1M
2023-06-21 80.46 81.74 80.46 81.62 0.1M
2023-06-20 80.89 81.37 80.24 80.82 0.1M
2023-06-16 82.07 82.07 80.12 81.14 0.3M
2023-06-15 80.71 81.33 80.05 81.33 0.1M
2023-06-14 81.77 81.77 79.91 80.77 0.1M
2023-06-13 80.34 81.69 80.34 81.55 0.1M
2023-06-12 80.18 80.69 79.58 80.38 0.1M
2023-06-09 80.58 80.58 79.15 79.92 0.1M
2023-06-08 80.72 81.04 79.33 80.86 0.1M
2023-06-07 78.51 81.19 78.46 81.02 0.1M
2023-06-06 75.22 78.22 75.22 78.04 0.1M
2023-06-05 76.75 76.98 74.69 75.21 0.1M
2023-06-02 75.19 77.35 74.88 77.35 0.2M
2023-06-01 73.55 74.25 72.60 74.19 0.1M
2023-05-31 74.08 74.08 72.69 73.10 0.1M
2023-05-30 74.97 75.00 73.87 74.01 0.1M
2023-05-26 75.54 75.99 75.11 75.24 0.1M
2023-05-25 75.59 76.26 75.38 75.78 0.1M
2023-05-24 77.36 77.36 75.71 75.91 0.1M
2023-05-23 78.07 78.67 77.38 77.49 0.1M
2023-05-22 78.18 78.66 77.67 78.44 0.0M
2023-05-19 79.05 79.89 77.41 77.77 0.1M
2023-05-18 77.60 78.38 77.60 78.19 0.1M
2023-05-17 77.60 78.16 77.12 77.98 0.1M
2023-05-16 77.61 77.61 76.82 77.19 0.1M
2023-05-15 77.99 78.61 77.52 78.24 0.1M
2023-05-12 77.99 78.29 77.02 77.90 0.1M
2023-05-11 77.10 77.87 76.69 77.71 0.1M
2023-05-10 78.47 78.54 77.06 77.86 0.1M
2023-05-09 78.20 78.49 77.57 77.85 0.1M
2023-05-08 78.58 78.60 77.66 78.28 0.1M
2023-05-05 78.30 78.87 77.96 78.31 0.1M
2023-05-04 78.50 78.50 76.04 77.15 0.1M
2023-05-03 79.46 80.52 78.63 78.63 0.1M
2023-05-02 80.11 80.33 78.02 79.45 0.2M
2023-05-01 76.82 80.52 76.73 80.13 0.2M
2023-04-28 70.51 76.45 70.00 76.42 0.2M
2023-04-27 65.44 66.89 65.42 66.59 0.1M
2023-04-26 66.30 66.45 64.88 64.99 0.1M
2023-04-25 67.40 67.90 66.76 66.95 0.1M
2023-04-24 67.50 68.18 67.46 67.82 0.0M
2023-04-21 67.87 67.87 66.80 67.43 0.0M
2023-04-20 67.00 67.69 66.78 67.52 0.1M
2023-04-19 66.66 67.46 66.52 67.18 0.1M
2023-04-18 67.81 67.89 66.62 67.18 0.0M
2023-04-17 66.72 67.53 66.72 67.46 0.0M
2023-04-14 67.16 68.08 66.45 66.72 0.1M
2023-04-13 67.31 67.44 66.52 67.13 0.0M
2023-04-12 67.12 67.49 66.45 67.22 0.0M
2023-04-11 66.89 67.86 66.63 66.64 0.1M
2023-04-10 65.72 66.74 65.72 66.37 0.1M
2023-04-06 65.65 65.89 65.14 65.52 0.0M
2023-04-05 65.77 66.24 65.43 65.64 0.0M
2023-04-04 69.40 69.40 65.64 66.31 0.1M
2023-04-03 68.38 69.56 68.38 69.10 0.1M
2023-03-31 67.53 68.61 67.26 68.53 0.1M
2023-03-30 67.14 67.45 66.43 66.98 0.1M
2023-03-29 66.66 66.92 65.96 66.82 0.1M
2023-03-28 64.85 66.26 64.85 66.20 0.1M
2023-03-27 65.54 65.61 64.88 65.17 0.1M
2023-03-24 63.62 64.84 63.30 64.66 0.1M
2023-03-23 64.58 65.58 63.66 64.30 0.1M
2023-03-22 66.26 66.37 64.49 64.53 0.1M
2023-03-21 66.34 67.45 65.81 66.10 0.1M
2023-03-20 65.48 66.72 65.08 65.32 0.1M
2023-03-17 65.53 65.53 64.08 64.87 0.3M
2023-03-16 63.86 66.46 63.47 65.88 0.1M
2023-03-15 65.08 65.21 63.90 64.71 0.1M
2023-03-14 66.65 67.29 65.60 66.72 0.1M
2023-03-13 66.44 66.85 64.58 65.00 0.1M
2023-03-10 69.12 69.12 66.91 67.52 0.1M
2023-03-09 70.43 70.71 69.45 69.55 0.1M
2023-03-08 70.88 70.90 69.41 70.35 0.1M
2023-03-07 71.16 71.72 70.33 70.60 0.1M
2023-03-06 72.11 72.14 70.61 71.27 0.2M
2023-03-03 72.34 72.44 71.53 72.24 0.1M
2023-03-02 70.86 72.17 70.73 72.00 0.1M
2023-03-01 70.80 71.80 70.39 71.52 0.1M
2023-02-28 71.84 72.70 70.24 70.82 0.1M
2023-02-27 72.45 74.18 72.45 72.88 0.2M
2023-02-24 71.41 72.84 70.59 71.80 0.1M
2023-02-23 69.50 73.41 68.86 73.00 0.2M
2023-02-22 68.43 69.91 68.05 68.46 0.2M
2023-02-21 69.12 69.56 67.57 68.01 0.2M
2023-02-17 69.19 70.33 68.99 69.83 0.1M
2023-02-16 68.06 69.31 67.55 68.81 0.0M
2023-02-15 67.74 68.98 67.50 68.58 0.0M
2023-02-14 67.68 68.50 67.15 67.95 0.0M
2023-02-13 67.11 68.55 66.50 68.16 0.0M
2023-02-10 66.27 67.72 66.05 66.77 0.1M
2023-02-09 68.58 68.79 66.41 66.55 0.1M
2023-02-08 69.34 69.78 68.19 68.25 0.1M
2023-02-07 69.87 70.43 68.98 69.88 0.1M
2023-02-06 70.35 70.66 69.75 70.27 0.1M
2023-02-03 71.00 72.01 70.62 70.66 0.1M
2023-02-02 71.04 71.97 70.86 71.18 0.1M
2023-02-01 70.04 71.92 69.47 70.59 0.1M
2023-01-31 67.50 70.24 67.50 70.13 0.1M
2023-01-30 67.26 67.87 67.09 67.20 0.0M
2023-01-27 66.87 68.18 66.87 67.40 0.0M
2023-01-26 68.28 68.28 66.75 67.11 0.0M
2023-01-25 67.19 68.21 66.87 67.97 0.0M
2023-01-24 67.15 67.96 66.84 67.56 0.0M
2023-01-23 67.29 68.57 67.29 67.82 0.0M
2023-01-20 67.06 68.15 66.66 67.46 0.1M
2023-01-19 66.61 67.28 65.93 66.59 0.0M
2023-01-18 68.28 68.59 66.85 66.92 0.0M
2023-01-17 67.81 68.49 67.77 68.11 0.0M
2023-01-13 67.11 68.24 67.11 67.51 0.1M
2023-01-12 66.28 67.72 66.25 67.63 0.1M
2023-01-11 65.18 66.15 64.92 66.12 0.1M
2023-01-10 64.85 65.31 64.49 65.22 0.1M
2023-01-09 65.56 66.16 64.90 65.14 0.1M
2023-01-06 63.88 65.66 63.88 65.35 0.1M
2023-01-05 63.07 63.79 62.65 63.11 0.1M
2023-01-04 62.70 63.27 62.28 63.07 0.1M
2023-01-03 62.20 62.44 61.65 62.13 0.1M