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
2022-12-30 74.40 75.76 74.09 75.49 0.4M
2022-12-29 74.95 76.27 74.94 75.41 0.5M
2022-12-28 75.68 75.90 74.00 74.44 0.5M
2022-12-27 76.74 77.45 75.36 75.63 0.3M
2022-12-23 76.79 77.49 75.70 77.26 0.4M
2022-12-22 77.29 77.29 75.10 76.54 0.5M
2022-12-21 78.24 78.87 77.60 78.50 0.6M
2022-12-20 77.20 78.43 76.75 77.00 0.7M
2022-12-19 80.77 81.19 77.41 77.42 0.6M
2022-12-16 81.13 83.46 80.06 80.63 1.2M
2022-12-15 82.54 83.66 80.12 81.53 0.8M
2022-12-14 82.00 84.61 81.55 83.60 0.6M
2022-12-13 87.33 87.50 81.88 82.63 0.7M
2022-12-12 81.38 84.30 80.71 83.94 0.8M
2022-12-09 77.80 83.30 77.21 81.94 0.9M
2022-12-08 79.73 81.37 77.94 78.64 1.1M
2022-12-07 86.00 88.13 79.22 79.95 1.5M
2022-12-06 85.17 86.08 82.31 84.00 1.2M
2022-12-05 89.29 89.39 84.65 85.05 0.9M
2022-12-02 85.84 90.75 85.48 90.44 1.1M
2022-12-01 87.10 88.80 85.45 87.13 0.7M
2022-11-30 86.19 86.62 82.60 86.14 0.9M
2022-11-29 85.94 87.45 85.14 85.94 0.4M
2022-11-28 85.38 86.66 85.03 85.63 0.6M
2022-11-25 85.85 86.68 85.37 86.50 0.1M
2022-11-23 84.47 86.33 84.47 86.10 0.4M
2022-11-22 82.20 85.35 81.95 85.20 0.4M
2022-11-21 82.60 83.38 81.02 81.68 0.6M
2022-11-18 85.81 86.72 82.27 83.49 0.6M
2022-11-17 83.48 85.29 82.87 84.17 0.8M
2022-11-16 87.15 87.79 84.78 85.07 0.6M
2022-11-15 92.40 93.14 87.92 88.49 0.8M
2022-11-14 89.76 91.77 88.11 90.66 0.9M
2022-11-11 85.42 90.91 85.26 90.52 1.1M
2022-11-10 83.72 86.27 83.10 84.77 0.8M
2022-11-09 79.84 81.00 78.87 79.39 0.5M
2022-11-08 80.31 82.01 78.99 80.76 0.5M
2022-11-07 78.02 80.18 76.38 79.87 0.5M
2022-11-04 77.37 79.27 75.85 77.12 0.5M
2022-11-03 75.21 78.29 74.65 76.13 0.5M
2022-11-02 82.13 82.13 76.72 76.82 1.0M
2022-11-01 83.67 83.67 81.33 83.03 0.5M
2022-10-31 81.99 82.89 81.00 81.47 0.5M
2022-10-28 79.79 82.79 79.23 82.61 0.4M
2022-10-27 80.05 81.96 79.22 79.77 0.6M
2022-10-26 81.21 82.50 79.23 79.27 0.8M
2022-10-25 79.41 80.53 78.92 80.50 0.8M
2022-10-24 77.03 79.97 76.61 79.43 0.8M
2022-10-21 74.69 77.24 74.13 76.59 0.8M
2022-10-20 74.72 77.34 73.75 74.39 0.9M
2022-10-19 79.28 79.28 71.58 74.41 2.4M
2022-10-18 82.96 83.35 80.65 81.31 1.4M
2022-10-17 80.25 80.48 78.24 79.61 0.8M
2022-10-14 78.94 79.90 78.09 78.27 1.0M
2022-10-13 77.40 79.63 74.63 78.92 1.0M
2022-10-12 78.27 79.80 76.54 79.15 1.2M
2022-10-11 75.23 79.64 74.96 78.38 1.6M
2022-10-10 72.71 75.83 71.75 75.65 1.0M
2022-10-07 72.15 72.75 70.17 72.40 1.0M
2022-10-06 71.80 72.80 70.73 72.01 0.5M
2022-10-05 72.50 72.75 71.48 72.33 0.6M
2022-10-04 71.23 73.45 71.23 73.25 0.9M
2022-10-03 69.35 71.43 68.26 69.72 1.1M
2022-09-30 68.65 71.88 68.50 69.98 1.1M
2022-09-29 71.81 72.10 67.09 68.90 1.8M
2022-09-28 73.00 76.11 70.53 74.68 2.1M
2022-09-27 70.06 72.12 69.88 71.75 2.0M
2022-09-26 68.82 70.19 68.29 68.88 1.0M
2022-09-23 68.51 69.88 67.31 69.53 1.7M
2022-09-22 72.62 72.78 70.02 70.33 0.5M
2022-09-21 74.38 75.55 72.69 72.72 0.8M
2022-09-20 75.74 76.29 73.79 74.23 0.8M
2022-09-19 74.46 77.16 74.39 77.01 0.7M
2022-09-16 75.14 76.62 74.11 75.08 1.1M
2022-09-15 76.82 78.27 75.26 75.91 0.8M
2022-09-14 78.02 78.02 75.04 76.88 0.8M
2022-09-13 81.02 81.15 77.75 77.96 0.9M
2022-09-12 82.40 85.10 81.84 84.20 0.8M
2022-09-09 79.57 81.81 79.57 81.42 0.7M
2022-09-08 77.65 79.22 76.59 79.18 0.7M
2022-09-07 77.20 79.52 76.73 79.15 0.8M
2022-09-06 77.81 78.58 75.37 76.34 0.8M
2022-09-02 80.09 80.09 76.99 77.88 0.6M
2022-09-01 80.43 80.63 77.80 79.19 0.7M
2022-08-31 82.80 82.80 79.72 81.01 0.6M
2022-08-30 82.88 83.38 81.43 82.29 0.6M
2022-08-29 83.88 84.32 82.37 82.56 0.6M
2022-08-26 89.39 89.86 84.64 84.97 0.5M
2022-08-25 87.48 90.53 87.42 89.11 0.4M
2022-08-24 87.54 88.72 86.23 87.22 0.5M
2022-08-23 86.76 87.65 86.25 86.94 0.5M
2022-08-22 88.64 88.65 86.43 86.55 0.6M
2022-08-19 92.44 92.84 90.07 90.32 0.6M
2022-08-18 93.35 93.99 92.81 93.40 0.8M
2022-08-17 93.01 94.22 92.05 93.11 0.7M
2022-08-16 91.85 96.11 91.50 94.97 0.7M
2022-08-15 90.96 92.45 90.35 92.02 0.4M
2022-08-12 90.52 91.87 89.64 91.86 0.4M
2022-08-11 88.97 91.79 88.97 90.38 0.7M
2022-08-10 87.92 89.55 87.53 88.20 0.6M
2022-08-09 87.84 88.26 84.68 85.51 0.7M
2022-08-08 85.84 90.42 85.32 88.36 1.1M
2022-08-05 83.20 86.07 82.71 84.89 0.5M
2022-08-04 85.70 87.84 84.07 84.10 0.8M
2022-08-03 82.30 86.59 82.05 86.03 1.1M
2022-08-02 83.21 83.64 80.13 80.28 0.9M
2022-08-01 83.97 85.31 83.20 84.28 0.4M
2022-07-29 84.06 84.63 82.72 84.33 0.5M
2022-07-28 82.32 84.13 81.55 84.07 0.6M
2022-07-27 81.30 82.27 79.65 81.70 0.8M
2022-07-26 83.16 83.28 81.40 81.42 0.7M
2022-07-25 84.69 84.69 82.64 84.07 0.5M
2022-07-22 85.02 85.77 83.34 84.42 0.4M
2022-07-21 85.96 86.52 83.78 84.98 0.7M
2022-07-20 83.86 86.73 82.83 86.67 0.9M
2022-07-19 83.12 84.59 82.38 84.00 0.8M
2022-07-18 81.54 83.00 80.30 81.59 0.7M
2022-07-15 80.41 81.68 79.25 81.04 0.5M
2022-07-14 80.39 80.65 79.11 79.89 0.8M
2022-07-13 79.45 81.83 79.41 80.39 0.7M
2022-07-12 80.66 82.70 80.43 80.66 0.9M
2022-07-11 82.66 83.46 80.13 80.23 0.8M
2022-07-08 82.44 82.74 80.38 82.69 0.9M
2022-07-07 79.25 82.67 78.99 82.40 0.9M
2022-07-06 79.62 81.45 77.34 78.56 0.9M
2022-07-05 74.09 80.20 74.09 80.16 1.2M
2022-07-01 74.64 78.06 74.64 76.30 0.9M
2022-06-30 74.91 76.43 73.39 74.73 1.0M
2022-06-29 77.35 77.93 75.34 76.21 1.5M
2022-06-28 78.94 81.25 77.99 78.45 1.2M
2022-06-27 81.79 81.91 77.30 79.32 1.3M
2022-06-24 76.62 79.54 76.50 79.40 1.3M
2022-06-23 75.86 78.37 75.55 76.53 1.1M
2022-06-22 72.74 76.31 72.33 75.50 1.0M
2022-06-21 73.09 73.68 70.97 72.97 1.2M
2022-06-17 72.55 73.37 69.84 71.26 1.6M
2022-06-16 71.67 72.96 70.43 71.39 0.9M
2022-06-15 73.24 75.84 72.89 74.14 1.1M
2022-06-14 70.87 72.14 70.10 71.82 1.0M
2022-06-13 69.78 71.87 69.36 70.07 1.3M
2022-06-10 75.00 76.69 71.36 71.93 1.3M
2022-06-09 76.02 78.96 75.59 76.62 1.1M
2022-06-08 77.45 79.06 74.68 76.97 2.1M
2022-06-07 76.00 77.74 74.66 76.23 1.5M
2022-06-06 75.65 77.48 74.48 76.95 0.7M
2022-06-03 75.50 75.94 73.65 74.32 0.9M
2022-06-02 75.50 77.62 74.62 76.55 0.8M
2022-06-01 77.43 77.59 73.44 75.02 0.7M
2022-05-31 76.33 76.82 73.92 75.97 1.0M
2022-05-27 75.79 77.06 74.99 76.57 0.8M
2022-05-26 74.72 77.90 74.17 75.21 1.2M
2022-05-25 68.26 74.61 68.26 74.25 1.3M
2022-05-24 70.04 70.04 66.63 69.02 0.9M
2022-05-23 69.54 71.69 68.94 70.36 0.9M
2022-05-20 73.00 73.14 66.26 69.42 2.0M
2022-05-19 72.26 74.77 69.82 72.45 2.6M
2022-05-18 78.00 78.82 74.03 74.73 1.2M
2022-05-17 77.41 79.98 75.08 79.91 1.8M
2022-05-16 80.53 81.35 76.10 76.26 1.2M
2022-05-13 82.00 84.98 81.90 81.99 0.9M
2022-05-12 78.16 80.95 77.15 80.48 0.9M
2022-05-11 81.62 81.82 78.18 78.65 0.9M
2022-05-10 84.29 84.99 79.78 81.22 1.0M
2022-05-09 81.29 85.25 80.55 83.42 0.9M
2022-05-06 83.47 84.68 80.88 82.36 0.9M
2022-05-05 86.57 87.99 82.04 83.40 1.4M
2022-05-04 86.26 89.60 85.01 89.17 2.2M
2022-05-03 80.34 87.04 79.79 86.84 2.0M
2022-05-02 76.63 80.43 75.62 80.41 1.0M
2022-04-29 76.26 78.80 76.07 76.55 0.8M
2022-04-28 76.88 76.90 73.50 76.72 0.7M
2022-04-27 75.72 76.39 74.06 75.37 0.8M
2022-04-26 76.14 76.99 74.50 75.33 1.1M
2022-04-25 77.06 79.03 75.28 78.58 1.2M
2022-04-22 78.25 79.68 76.89 77.31 1.0M
2022-04-21 83.51 83.75 78.46 78.94 0.9M
2022-04-20 84.45 85.73 82.00 82.18 0.7M
2022-04-19 81.24 86.35 81.24 84.91 0.9M
2022-04-18 79.29 81.37 77.94 80.76 0.8M
2022-04-14 80.54 81.99 79.23 79.99 1.0M
2022-04-13 77.70 81.54 76.36 80.76 1.4M
2022-04-12 83.24 85.24 79.95 80.19 1.0M
2022-04-11 80.44 85.13 80.44 82.56 1.3M
2022-04-08 80.61 84.70 80.61 81.47 1.7M
2022-04-07 78.83 80.25 78.16 79.43 1.2M
2022-04-06 79.39 80.63 78.00 79.32 1.1M
2022-04-05 79.50 82.24 79.50 80.55 1.5M
2022-04-04 78.81 80.81 77.98 80.60 1.1M
2022-04-01 79.89 80.26 77.16 78.69 1.2M
2022-03-31 83.12 83.88 78.67 78.70 1.7M
2022-03-30 86.14 89.56 83.25 83.59 1.5M
2022-03-29 83.00 88.36 82.63 87.43 1.3M
2022-03-28 82.25 82.25 80.26 81.70 0.8M
2022-03-25 83.57 83.82 81.06 81.43 0.8M
2022-03-24 82.50 83.82 80.50 83.57 1.0M
2022-03-23 86.04 86.39 80.61 81.57 2.0M
2022-03-22 85.76 89.22 85.32 88.94 1.0M
2022-03-21 86.63 88.00 83.06 84.57 1.0M
2022-03-18 83.44 87.40 82.66 87.07 1.1M
2022-03-17 83.11 84.10 81.21 83.81 0.8M
2022-03-16 85.07 86.12 81.95 83.94 1.1M
2022-03-15 82.75 85.30 81.81 83.90 1.0M
2022-03-14 84.98 85.70 81.27 82.38 0.7M
2022-03-11 89.08 89.14 84.25 84.57 0.8M
2022-03-10 85.87 88.80 84.28 88.49 0.9M
2022-03-09 90.00 91.98 86.26 87.27 2.3M
2022-03-08 82.65 86.08 81.00 84.68 1.6M
2022-03-07 87.50 88.53 81.11 82.64 1.4M
2022-03-04 92.03 92.25 86.11 87.75 0.8M
2022-03-03 92.25 93.29 89.01 92.12 1.1M
2022-03-02 89.85 94.85 88.50 92.55 1.2M
2022-03-01 89.79 95.37 89.25 91.24 1.0M
2022-02-28 86.89 90.67 85.76 90.50 1.3M
2022-02-25 86.11 88.50 85.00 88.24 0.6M
2022-02-24 81.64 86.56 80.47 86.45 1.0M
2022-02-23 88.76 88.82 84.24 84.34 1.0M
2022-02-22 90.00 91.88 87.36 88.33 1.0M
2022-02-18 93.34 94.05 90.94 91.51 0.7M
2022-02-17 93.94 94.75 93.08 93.98 0.8M
2022-02-16 96.09 97.60 95.21 95.41 0.6M
2022-02-15 95.73 97.98 95.12 97.10 0.6M
2022-02-14 94.31 96.75 93.70 95.22 0.6M
2022-02-11 95.34 97.12 93.74 94.83 0.6M
2022-02-10 97.02 100.14 95.01 95.70 0.8M
2022-02-09 97.05 99.28 96.87 99.13 0.6M
2022-02-08 93.89 98.08 93.80 97.01 0.7M
2022-02-07 93.54 95.06 91.07 93.46 0.8M
2022-02-04 92.91 94.02 91.02 93.18 0.7M
2022-02-03 96.32 97.15 94.10 94.27 0.4M
2022-02-02 95.96 96.73 93.99 95.93 0.6M
2022-02-01 95.09 96.49 93.60 96.28 0.6M
2022-01-31 91.58 94.63 90.30 94.59 0.9M
2022-01-28 90.76 91.74 88.78 91.74 0.6M
2022-01-27 93.85 93.85 90.37 90.86 0.6M
2022-01-26 93.20 95.27 91.60 92.08 0.8M
2022-01-25 92.80 94.66 88.74 92.44 1.3M
2022-01-24 86.63 94.88 85.61 94.67 1.6M
2022-01-21 88.29 88.66 85.13 87.32 2.9M
2022-01-20 99.40 100.42 88.41 89.05 2.0M
2022-01-19 98.07 101.14 97.34 100.02 0.9M
2022-01-18 100.27 100.27 94.85 96.70 1.1M
2022-01-14 100.11 100.54 98.00 99.97 1.1M
2022-01-13 103.87 104.11 101.28 102.62 0.8M
2022-01-12 101.88 103.30 101.15 103.19 0.4M
2022-01-11 104.28 104.36 99.88 102.12 0.8M
2022-01-10 106.65 106.65 101.28 104.57 1.0M
2022-01-07 106.77 108.36 104.55 106.42 1.1M
2022-01-06 105.14 108.58 103.99 106.32 1.1M
2022-01-05 103.89 106.68 103.12 103.40 1.2M
2022-01-04 104.58 105.44 103.58 103.90 0.6M
2022-01-03 104.84 105.38 104.11 104.62 0.4M