托尔工业集团

THO
🏛️ 美国 →
104.88
最后更新: 2025-09-29
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
2021-12-31 104.28 104.42 103.12 103.77 0.4M
2021-12-30 103.32 105.11 102.86 104.28 0.5M
2021-12-29 102.45 103.06 101.44 102.60 0.4M
2021-12-28 99.53 103.77 99.53 103.11 0.7M
2021-12-27 100.94 102.37 99.91 100.06 0.5M
2021-12-23 98.82 101.10 98.17 100.87 0.5M
2021-12-22 97.85 100.28 96.61 98.66 1.0M
2021-12-21 94.50 96.40 94.25 95.00 0.7M
2021-12-20 97.35 97.50 92.20 93.59 0.8M
2021-12-17 99.27 100.66 97.64 98.31 1.1M
2021-12-16 102.13 102.14 98.63 98.68 0.7M
2021-12-15 102.09 102.76 98.01 101.63 0.7M
2021-12-14 103.09 105.72 101.77 102.89 1.9M
2021-12-13 101.80 103.84 100.67 101.98 0.7M
2021-12-10 103.41 103.41 99.00 101.78 1.1M
2021-12-09 104.45 106.62 102.18 102.66 1.4M
2021-12-08 107.92 110.00 103.92 104.37 2.1M
2021-12-07 110.45 110.99 105.72 106.39 0.9M
2021-12-06 107.93 110.37 107.34 109.92 0.5M
2021-12-03 107.68 109.40 106.38 107.26 0.5M
2021-12-02 106.24 108.14 104.73 107.27 0.4M
2021-12-01 107.28 110.69 105.28 105.35 0.6M
2021-11-30 105.77 107.14 103.73 105.71 0.6M
2021-11-29 109.58 109.59 105.31 105.46 0.5M
2021-11-26 105.38 109.19 104.52 109.19 0.6M
2021-11-24 108.35 109.35 107.77 108.23 0.4M
2021-11-23 112.43 112.43 107.90 109.04 0.8M
2021-11-22 110.85 113.12 110.16 112.50 0.3M
2021-11-19 110.59 113.29 109.97 110.29 0.3M
2021-11-18 112.05 113.08 109.76 111.47 0.3M
2021-11-17 114.57 114.57 110.68 111.56 0.3M
2021-11-16 114.33 115.47 113.51 114.08 0.3M
2021-11-15 114.52 115.24 112.69 114.76 0.4M
2021-11-12 112.02 114.60 111.71 114.07 0.5M
2021-11-11 111.44 113.00 110.53 112.13 0.4M
2021-11-10 107.55 111.89 106.50 111.24 0.6M
2021-11-09 108.82 109.83 106.26 107.77 0.4M
2021-11-08 108.78 109.50 107.20 108.61 0.4M
2021-11-05 110.85 113.80 108.52 108.67 0.5M
2021-11-04 112.88 114.34 109.58 110.04 0.6M
2021-11-03 105.99 113.50 105.92 112.10 1.0M
2021-11-02 106.28 106.36 104.47 105.13 0.4M
2021-11-01 102.95 106.40 102.91 106.21 0.5M
2021-10-29 104.49 105.93 101.74 101.96 0.6M
2021-10-27 102.19 102.99 100.29 101.76 0.5M
2021-10-26 102.22 103.00 99.35 102.04 0.8M
2021-10-25 104.17 106.52 102.40 102.76 1.2M
2021-10-22 106.50 108.40 103.77 104.04 0.7M
2021-10-21 108.15 108.54 104.67 106.88 0.6M
2021-10-20 108.89 110.07 107.56 108.17 0.8M
2021-10-19 109.37 110.15 108.12 109.50 0.5M
2021-10-18 106.93 109.53 105.72 109.37 0.9M
2021-10-15 111.95 112.75 107.87 108.05 1.3M
2021-10-14 121.73 124.75 110.95 111.22 2.1M
2021-10-13 123.36 123.36 120.91 121.51 0.5M
2021-10-12 124.50 125.50 121.92 123.20 0.5M
2021-10-11 124.98 125.72 124.11 124.29 0.3M
2021-10-08 124.84 125.48 122.09 124.21 0.4M
2021-10-07 123.00 125.67 123.00 123.82 0.5M
2021-10-06 121.61 122.50 119.07 121.33 0.6M
2021-10-05 126.10 126.59 123.00 123.22 0.7M
2021-10-04 126.83 128.87 124.88 126.55 0.7M
2021-10-01 124.62 127.55 123.40 126.78 0.7M
2021-09-30 126.89 127.17 121.80 122.76 0.8M
2021-09-29 123.67 128.73 121.93 127.44 1.1M
2021-09-28 116.58 126.99 115.52 121.75 2.4M
2021-09-27 110.28 113.39 109.75 112.80 0.7M
2021-09-24 110.18 110.62 108.16 109.74 0.4M
2021-09-23 109.67 111.30 109.47 110.11 0.5M
2021-09-22 106.95 109.14 106.08 108.37 0.4M
2021-09-21 107.78 108.79 103.80 106.14 0.7M
2021-09-20 106.63 108.45 105.00 106.77 0.5M
2021-09-17 109.52 110.69 108.47 109.91 1.0M
2021-09-16 110.27 111.30 109.27 110.03 0.4M
2021-09-15 110.35 111.08 109.08 110.30 0.5M
2021-09-14 115.38 115.66 109.79 110.19 0.5M
2021-09-13 113.64 114.95 111.57 114.70 0.3M
2021-09-10 111.66 114.38 111.66 112.61 0.4M
2021-09-09 111.55 113.14 110.49 111.94 0.3M
2021-09-08 112.50 113.82 110.03 111.22 0.5M
2021-09-07 113.99 116.13 112.93 113.02 0.4M
2021-09-03 117.92 118.34 114.49 114.68 0.4M
2021-09-02 118.00 119.12 116.62 119.09 0.5M
2021-09-01 113.10 117.86 111.75 116.53 0.5M
2021-08-31 116.38 116.53 112.45 113.43 0.6M
2021-08-30 117.21 117.72 114.75 116.12 0.3M
2021-08-27 115.13 117.52 113.64 116.50 0.5M
2021-08-26 117.60 117.71 114.71 115.16 0.2M
2021-08-25 117.66 118.80 117.31 117.47 0.4M
2021-08-24 114.48 117.72 114.48 117.37 0.4M
2021-08-23 114.06 114.98 113.18 113.95 0.3M
2021-08-20 111.46 113.73 111.00 113.18 0.4M
2021-08-19 113.50 114.49 110.61 111.61 0.4M
2021-08-18 115.42 117.04 114.51 114.67 0.5M
2021-08-17 119.01 119.83 113.81 115.89 0.4M
2021-08-16 118.74 120.81 117.20 120.56 0.3M
2021-08-13 120.88 121.96 119.32 119.46 0.3M
2021-08-12 122.51 123.78 121.10 121.58 0.2M
2021-08-11 121.00 123.27 119.91 123.05 0.4M
2021-08-10 117.63 120.97 116.23 120.66 0.5M
2021-08-09 120.17 120.17 117.71 117.97 0.3M
2021-08-06 119.85 120.74 118.94 120.08 0.3M
2021-08-05 118.78 119.91 118.06 118.95 0.2M
2021-08-04 118.07 120.15 117.41 117.68 0.3M
2021-08-03 118.30 119.01 114.85 118.19 0.3M
2021-08-02 118.78 121.02 117.36 118.20 0.3M
2021-07-30 117.36 119.84 117.13 118.36 0.4M
2021-07-29 114.99 118.21 114.41 117.75 0.6M
2021-07-28 112.73 114.75 111.60 113.82 0.4M
2021-07-27 112.71 113.84 111.57 112.66 0.3M
2021-07-26 115.00 116.42 113.31 114.28 0.4M
2021-07-23 113.28 115.50 113.28 114.69 0.4M
2021-07-22 112.58 114.83 111.84 112.69 0.4M
2021-07-21 113.08 115.40 112.58 113.00 0.4M
2021-07-20 105.91 113.35 105.91 112.58 0.7M
2021-07-19 104.17 107.53 103.06 105.70 0.9M
2021-07-16 106.88 109.66 105.52 106.08 0.6M
2021-07-15 106.81 108.04 105.59 106.79 0.3M
2021-07-14 108.33 109.53 106.42 107.36 0.4M
2021-07-13 110.88 110.88 107.93 108.03 0.3M
2021-07-12 111.05 111.81 110.18 111.08 0.5M
2021-07-09 109.35 111.21 109.22 111.05 0.5M
2021-07-08 108.38 110.05 106.80 107.87 0.7M
2021-07-07 108.97 112.62 108.52 111.87 0.6M
2021-07-06 112.31 112.31 108.50 109.64 0.8M
2021-07-02 115.20 115.85 112.08 112.12 0.6M
2021-07-01 115.88 117.94 114.02 116.20 1.3M
2021-06-30 111.80 113.40 110.78 113.00 0.5M
2021-06-29 112.40 113.74 111.56 112.28 0.5M
2021-06-28 111.45 113.22 110.63 112.42 0.7M
2021-06-25 110.38 112.63 109.37 111.56 1.2M
2021-06-24 108.10 109.85 106.61 108.98 1.2M
2021-06-23 108.84 109.27 106.44 108.02 1.0M
2021-06-22 108.83 108.92 105.85 108.10 0.6M
2021-06-21 105.70 108.64 105.23 108.09 0.9M
2021-06-18 103.63 105.67 102.99 104.35 1.3M
2021-06-17 102.50 104.95 101.79 104.84 1.5M
2021-06-16 109.36 109.75 106.01 106.29 0.8M
2021-06-15 108.65 110.64 107.72 110.24 1.1M
2021-06-14 113.42 113.89 108.02 108.45 1.6M
2021-06-11 116.03 117.12 112.78 114.10 1.1M
2021-06-10 117.00 119.45 115.41 115.58 1.3M
2021-06-09 116.67 118.46 115.10 116.26 1.1M
2021-06-08 118.01 119.89 113.01 115.60 2.0M
2021-06-07 117.59 118.10 115.57 117.07 1.1M
2021-06-04 118.00 118.97 115.79 117.58 1.1M
2021-06-03 118.02 118.91 115.68 117.42 0.8M
2021-06-02 124.91 124.91 117.35 118.01 1.1M
2021-06-01 124.49 125.41 122.38 123.83 0.6M
2021-05-28 122.99 123.66 121.03 123.00 0.6M
2021-05-27 123.00 124.23 121.87 122.69 0.7M
2021-05-26 118.67 122.59 118.67 121.48 0.8M
2021-05-25 118.01 119.17 116.43 118.04 0.7M
2021-05-24 120.41 120.41 116.90 117.67 0.7M
2021-05-21 122.85 122.90 118.49 119.31 0.5M
2021-05-20 124.80 124.96 120.74 121.62 0.7M
2021-05-19 124.00 125.33 122.11 124.74 0.5M
2021-05-18 130.49 132.78 126.59 126.73 0.4M
2021-05-17 131.27 131.80 126.66 130.36 0.5M
2021-05-14 131.30 133.37 130.04 131.80 0.3M
2021-05-13 126.91 131.60 125.50 129.62 0.4M
2021-05-12 133.29 134.42 125.86 126.00 0.7M
2021-05-11 137.51 138.20 133.66 134.46 0.6M
2021-05-10 145.58 145.75 140.92 141.20 0.4M
2021-05-07 146.40 148.00 144.54 145.90 0.6M
2021-05-06 146.57 146.72 141.55 146.59 0.4M
2021-05-05 148.59 149.38 145.05 145.92 0.3M
2021-05-04 144.00 147.06 141.80 146.76 0.3M
2021-05-03 143.18 146.75 142.30 145.25 0.3M
2021-04-30 141.57 142.97 140.52 141.59 0.3M
2021-04-29 144.06 144.82 140.35 141.94 0.3M
2021-04-28 144.92 145.27 141.19 142.79 0.5M
2021-04-27 145.85 148.08 144.05 145.93 0.4M
2021-04-26 142.86 147.25 142.86 145.40 0.5M
2021-04-23 137.81 141.97 137.07 140.94 0.3M
2021-04-22 137.35 139.61 135.00 137.00 0.3M
2021-04-21 135.80 139.50 135.33 137.48 0.3M
2021-04-20 140.07 141.64 134.71 135.73 0.4M
2021-04-19 141.07 142.29 139.44 141.28 0.4M
2021-04-16 137.92 140.79 137.79 140.20 0.5M
2021-04-15 140.11 140.11 135.30 137.09 0.3M
2021-04-14 136.85 141.07 136.85 138.61 0.4M
2021-04-13 137.49 138.34 134.53 137.23 0.4M
2021-04-12 135.27 139.14 132.83 137.55 0.4M
2021-04-09 136.45 137.51 132.92 134.40 0.3M
2021-04-08 135.27 138.05 132.15 137.11 0.7M
2021-04-07 136.02 137.46 134.27 135.24 0.3M
2021-04-06 136.85 140.25 136.00 137.03 0.5M
2021-04-05 138.42 139.09 135.06 136.25 0.4M
2021-04-01 135.90 137.24 133.14 136.82 0.3M
2021-03-31 137.09 138.11 133.88 134.74 0.7M
2021-03-30 130.89 136.08 130.50 135.78 0.3M
2021-03-29 133.45 135.64 131.28 131.70 0.4M
2021-03-26 131.04 134.68 129.00 133.70 0.5M
2021-03-25 122.11 130.65 121.57 129.53 0.8M
2021-03-24 134.80 136.42 124.75 125.26 1.1M
2021-03-23 139.50 139.89 130.78 132.13 1.0M
2021-03-22 142.52 143.21 136.69 141.48 0.6M
2021-03-19 143.79 147.01 142.29 142.64 1.2M
2021-03-18 151.06 152.20 142.54 142.75 0.7M
2021-03-17 148.38 152.20 146.00 152.20 1.3M
2021-03-16 146.91 148.96 145.24 148.02 0.8M
2021-03-15 141.11 149.57 141.10 146.90 0.9M
2021-03-12 138.99 141.17 137.81 141.11 0.5M
2021-03-11 136.56 139.46 135.24 139.00 0.6M
2021-03-10 132.36 138.00 132.22 133.90 0.8M
2021-03-09 131.30 133.54 126.10 132.36 1.1M
2021-03-08 126.19 133.99 125.28 130.06 1.1M
2021-03-05 120.90 126.87 116.37 126.19 0.9M
2021-03-04 121.13 122.38 114.08 119.01 0.9M
2021-03-03 120.00 125.96 118.65 121.83 1.1M
2021-03-02 122.55 122.73 118.25 119.01 0.6M
2021-03-01 119.08 123.20 118.97 121.85 0.4M
2021-02-26 117.22 120.84 115.55 117.06 1.0M
2021-02-25 121.58 122.50 115.73 116.24 0.7M
2021-02-24 116.06 122.50 114.81 121.66 0.7M
2021-02-23 113.32 116.27 108.72 115.60 0.7M
2021-02-22 118.00 120.00 114.91 115.00 1.0M
2021-02-19 118.95 121.78 118.39 119.11 0.6M
2021-02-18 120.00 120.16 117.25 117.61 0.5M
2021-02-17 117.69 121.36 116.56 120.57 0.4M
2021-02-16 123.20 124.17 118.64 118.92 0.6M
2021-02-12 123.01 124.21 122.38 123.69 0.4M
2021-02-11 123.89 124.42 121.23 122.90 0.4M
2021-02-10 125.25 127.42 122.09 123.34 0.7M
2021-02-09 125.60 129.67 123.37 128.31 0.5M
2021-02-08 122.15 126.24 119.18 125.66 0.7M
2021-02-05 120.56 124.17 119.10 121.09 0.5M
2021-02-04 119.50 122.00 117.35 119.25 0.8M
2021-02-03 118.74 120.26 115.07 119.73 0.4M
2021-02-02 118.51 119.98 114.88 117.83 1.0M
2021-02-01 122.81 123.57 115.36 117.31 0.9M
2021-01-29 120.99 124.90 118.05 121.01 1.0M
2021-01-28 122.41 126.22 120.00 121.55 2.1M
2021-01-27 119.77 132.12 118.55 123.00 2.0M
2021-01-26 115.94 121.89 115.77 120.92 1.8M
2021-01-25 109.00 115.42 109.00 115.14 1.9M
2021-01-22 106.77 109.15 105.79 109.00 0.6M
2021-01-21 109.00 109.36 106.74 107.34 0.4M
2021-01-20 108.50 109.88 106.40 107.97 0.7M
2021-01-19 104.99 107.88 103.63 107.46 0.6M
2021-01-15 103.98 105.92 102.50 105.09 0.5M
2021-01-14 103.78 105.85 103.21 105.14 0.5M
2021-01-13 103.76 103.87 101.05 102.94 0.5M
2021-01-12 98.99 104.22 98.99 103.29 0.7M
2021-01-11 95.00 100.06 94.62 99.02 0.5M
2021-01-08 102.04 102.49 95.09 96.24 0.6M
2021-01-07 99.97 102.99 99.50 101.75 0.7M
2021-01-06 95.41 100.80 95.41 98.76 0.7M
2021-01-05 92.85 96.02 92.25 95.79 0.9M
2021-01-04 94.39 96.01 92.98 93.80 0.7M