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
2023-12-29 119.50 120.28 117.94 118.25 0.4M
2023-12-28 120.29 120.67 119.38 119.64 0.3M
2023-12-27 121.23 122.00 120.40 120.62 0.3M
2023-12-26 119.84 121.61 119.68 121.20 0.3M
2023-12-22 118.87 120.75 118.11 119.56 0.4M
2023-12-21 118.02 119.06 117.26 119.03 0.3M
2023-12-20 116.79 119.48 115.88 116.50 0.6M
2023-12-19 116.60 120.00 116.25 118.94 0.9M
2023-12-18 116.01 116.54 114.79 115.98 0.4M
2023-12-15 118.15 118.15 114.86 115.70 1.2M
2023-12-14 112.85 118.20 112.80 117.83 1.0M
2023-12-13 107.83 110.17 104.83 110.12 0.4M
2023-12-12 108.85 108.98 107.55 107.85 0.3M
2023-12-11 107.96 109.08 106.70 109.04 0.4M
2023-12-08 106.63 108.87 105.94 108.06 0.7M
2023-12-07 104.62 107.30 102.77 107.09 0.7M
2023-12-06 104.28 112.95 102.95 104.49 1.5M
2023-12-05 105.05 105.52 102.88 103.00 0.6M
2023-12-04 104.01 106.37 104.01 105.65 0.6M
2023-12-01 98.83 104.35 98.27 104.27 0.5M
2023-11-30 100.16 100.46 98.42 99.07 0.6M
2023-11-29 101.42 101.95 99.71 100.00 0.4M
2023-11-28 100.77 101.60 99.80 99.89 0.5M
2023-11-27 100.29 101.63 100.05 101.05 0.5M
2023-11-24 101.12 102.13 100.47 101.22 0.1M
2023-11-22 101.64 102.26 100.59 100.80 0.2M
2023-11-21 101.92 102.68 100.57 100.65 0.4M
2023-11-20 101.95 103.02 101.48 102.59 0.3M
2023-11-17 101.28 103.04 100.90 102.15 0.5M
2023-11-16 99.99 101.52 98.78 100.05 0.5M
2023-11-15 99.19 101.95 98.32 101.02 0.4M
2023-11-14 96.63 99.29 96.26 99.06 0.5M
2023-11-13 90.76 94.40 90.62 92.88 0.6M
2023-11-10 90.18 91.42 89.43 91.32 0.3M
2023-11-09 92.39 92.39 89.50 89.88 0.6M
2023-11-08 94.29 94.29 91.61 91.65 0.7M
2023-11-07 96.25 96.47 93.88 93.99 1.0M
2023-11-06 97.60 98.77 96.24 96.66 0.6M
2023-11-03 95.02 98.20 94.14 97.74 0.6M
2023-11-02 91.62 93.25 90.63 92.86 0.5M
2023-11-01 87.79 90.22 87.52 89.81 0.7M
2023-10-31 85.63 88.30 85.38 87.93 0.5M
2023-10-30 86.18 86.56 84.55 85.59 0.3M
2023-10-27 87.20 87.74 84.68 84.99 0.5M
2023-10-26 88.26 88.57 86.49 87.10 0.4M
2023-10-25 87.54 88.28 86.63 87.66 0.4M
2023-10-24 89.77 90.58 88.35 88.40 0.3M
2023-10-23 89.56 91.10 89.14 89.59 0.4M
2023-10-20 90.62 91.73 89.72 90.01 0.4M
2023-10-19 90.60 91.41 89.44 90.39 0.4M
2023-10-18 92.54 93.42 90.86 91.08 0.6M
2023-10-17 91.97 95.36 91.97 94.49 0.5M
2023-10-16 91.55 93.73 91.55 92.87 0.6M
2023-10-13 91.45 92.08 90.12 90.65 0.3M
2023-10-12 93.46 93.48 90.06 91.38 0.4M
2023-10-11 93.42 94.44 92.02 93.72 0.5M
2023-10-10 90.68 93.76 90.68 92.20 0.4M
2023-10-09 89.08 90.79 88.54 90.14 0.5M
2023-10-06 90.73 91.39 88.50 90.20 0.7M
2023-10-05 92.39 93.10 90.33 91.21 0.4M
2023-10-04 92.89 93.81 92.40 93.38 0.4M
2023-10-03 94.96 95.10 92.00 92.88 0.6M
2023-10-02 94.81 95.71 94.32 95.44 0.5M
2023-09-29 97.10 97.69 95.05 95.13 0.4M
2023-09-28 93.01 96.57 93.01 96.13 0.8M
2023-09-27 93.09 94.26 91.43 93.54 0.9M
2023-09-26 89.33 95.87 88.98 92.86 2.3M
2023-09-25 92.84 96.00 92.43 94.82 1.3M
2023-09-22 95.83 96.23 92.85 92.93 0.9M
2023-09-21 96.34 97.15 95.26 95.32 0.5M
2023-09-20 96.48 98.10 96.48 96.97 0.6M
2023-09-19 95.11 96.66 94.95 95.84 0.6M
2023-09-18 95.67 96.74 94.53 94.98 0.5M
2023-09-15 98.94 98.94 94.92 95.30 1.1M
2023-09-14 98.44 99.97 98.44 99.53 0.5M
2023-09-13 98.30 98.73 97.08 97.75 0.5M
2023-09-12 97.24 99.17 97.24 98.46 0.4M
2023-09-11 100.18 100.34 96.83 97.17 0.6M
2023-09-08 99.90 100.43 97.68 99.41 0.8M
2023-09-07 102.87 103.36 99.97 100.23 0.5M
2023-09-06 103.73 104.10 102.33 102.93 0.4M
2023-09-05 107.06 107.06 103.79 103.86 0.5M
2023-09-01 105.64 109.29 105.47 108.15 0.5M
2023-08-31 104.72 105.19 103.36 104.82 0.3M
2023-08-30 103.45 104.88 102.65 104.51 0.4M
2023-08-29 100.98 104.47 100.56 104.36 0.4M
2023-08-28 101.92 103.19 100.46 101.19 0.3M
2023-08-25 100.34 101.99 99.75 101.35 0.4M
2023-08-24 103.62 103.62 99.47 99.85 0.6M
2023-08-23 104.87 106.44 103.62 103.73 0.6M
2023-08-22 106.93 106.93 104.84 105.56 0.3M
2023-08-21 107.00 107.87 106.08 106.59 0.3M
2023-08-18 103.22 106.81 103.22 106.41 0.4M
2023-08-17 105.33 106.51 103.85 103.94 0.4M
2023-08-16 104.94 106.18 104.67 104.77 0.3M
2023-08-15 107.43 107.77 105.17 105.20 0.4M
2023-08-14 107.28 108.20 106.29 108.11 0.4M
2023-08-11 107.22 108.48 107.09 107.66 0.4M
2023-08-10 108.55 110.28 107.76 108.13 0.5M
2023-08-09 108.83 109.96 107.82 107.90 0.6M
2023-08-08 108.42 110.02 107.09 109.58 0.5M
2023-08-07 111.68 112.50 109.75 110.17 0.6M
2023-08-04 114.09 114.19 110.44 111.19 0.9M
2023-08-03 115.12 115.65 113.42 114.01 0.7M
2023-08-02 113.98 116.31 113.07 115.96 0.7M
2023-08-01 114.79 115.65 114.04 115.54 0.5M
2023-07-31 114.27 115.52 114.13 115.49 0.4M
2023-07-28 113.12 114.26 112.47 114.17 0.4M
2023-07-27 114.08 115.37 111.26 111.87 0.6M
2023-07-26 110.58 113.02 110.47 112.92 0.4M
2023-07-25 110.52 112.25 109.62 111.25 0.4M
2023-07-24 110.22 112.05 109.33 110.65 0.5M
2023-07-21 112.04 112.25 109.19 109.81 0.8M
2023-07-20 110.94 112.40 110.44 111.69 0.8M
2023-07-19 110.63 111.52 109.08 111.45 0.7M
2023-07-18 109.23 112.84 109.23 110.95 0.8M
2023-07-17 107.78 109.57 107.34 109.23 0.5M
2023-07-14 107.75 108.78 106.95 108.47 1.1M
2023-07-13 106.74 107.53 105.64 107.50 0.6M
2023-07-12 106.41 107.37 105.39 106.52 0.6M
2023-07-11 103.52 105.39 103.26 105.17 0.5M
2023-07-10 101.10 103.44 101.10 103.33 0.6M
2023-07-07 101.77 103.13 101.13 101.45 0.7M
2023-07-06 100.65 101.39 100.25 101.10 0.5M
2023-07-05 103.88 103.91 102.11 102.69 0.5M
2023-07-03 103.25 104.97 103.12 103.81 0.3M
2023-06-30 103.63 105.15 103.36 103.50 0.6M
2023-06-29 102.87 104.20 102.30 102.75 0.5M
2023-06-28 101.38 102.67 100.01 102.31 0.5M
2023-06-27 96.17 101.89 96.17 101.76 0.7M
2023-06-26 94.67 97.00 94.35 96.18 0.5M
2023-06-23 94.12 95.24 93.81 94.36 0.5M
2023-06-22 96.07 96.09 94.25 94.81 0.5M
2023-06-21 92.54 96.74 91.69 96.43 0.6M
2023-06-20 95.13 95.46 94.25 94.80 0.5M
2023-06-16 97.49 97.67 94.76 95.47 1.0M
2023-06-15 96.50 97.44 96.26 97.10 0.6M
2023-06-14 96.04 97.74 95.32 97.08 0.9M
2023-06-13 93.05 96.41 92.70 96.12 0.6M
2023-06-12 93.70 94.00 92.04 92.72 0.6M
2023-06-09 94.17 94.94 93.16 93.47 0.7M
2023-06-08 94.71 94.71 92.73 94.17 0.7M
2023-06-07 94.95 95.74 92.55 94.00 1.3M
2023-06-06 88.00 93.47 85.65 93.15 2.9M
2023-06-05 80.55 81.53 79.13 79.16 0.9M
2023-06-02 79.86 82.00 79.43 81.98 0.9M
2023-06-01 78.53 79.38 76.64 78.91 0.6M
2023-05-31 78.17 79.14 75.93 78.27 0.8M
2023-05-30 82.47 82.47 79.41 79.70 0.4M
2023-05-26 80.33 81.68 79.55 81.65 0.3M
2023-05-25 79.22 80.46 78.68 80.16 0.3M
2023-05-24 81.12 82.17 79.34 80.14 0.4M
2023-05-23 80.62 82.61 80.30 81.44 0.5M
2023-05-22 81.08 81.50 80.27 80.99 0.4M
2023-05-19 82.04 82.04 79.99 80.86 0.5M
2023-05-18 81.13 82.02 80.09 81.84 0.4M
2023-05-17 78.61 81.58 78.23 81.25 0.4M
2023-05-16 78.57 78.93 77.02 78.12 0.5M
2023-05-15 78.90 80.35 78.40 79.50 0.3M
2023-05-12 81.00 81.23 78.16 78.90 0.4M
2023-05-11 78.99 80.55 78.75 80.37 0.5M
2023-05-10 81.41 81.65 77.08 79.27 0.5M
2023-05-09 81.74 82.33 80.07 80.10 0.4M
2023-05-08 82.52 83.17 81.24 82.60 0.3M
2023-05-05 80.87 82.58 80.63 82.13 0.4M
2023-05-04 79.93 80.89 78.03 79.47 0.5M
2023-05-03 80.25 85.23 80.25 81.00 0.9M
2023-05-02 79.45 80.20 76.79 80.09 0.6M
2023-05-01 79.19 80.22 78.88 80.01 0.3M
2023-04-28 77.68 79.40 77.60 79.02 0.6M
2023-04-27 75.48 78.16 75.30 77.68 0.7M
2023-04-26 76.37 77.61 74.50 75.00 0.5M
2023-04-25 77.99 78.05 76.38 76.76 0.5M
2023-04-24 79.36 80.26 78.17 78.61 0.5M
2023-04-21 78.86 79.93 78.17 79.38 0.3M
2023-04-20 78.65 80.26 78.28 78.93 0.4M
2023-04-19 79.33 80.16 78.88 79.57 0.5M
2023-04-18 79.59 79.93 78.63 79.59 0.3M
2023-04-17 79.57 80.36 78.36 79.68 0.4M
2023-04-14 78.78 80.43 78.78 79.58 0.3M
2023-04-13 79.46 79.46 77.91 78.62 0.6M
2023-04-12 82.00 82.33 78.56 79.02 0.5M
2023-04-11 78.21 81.44 78.21 80.88 0.6M
2023-04-10 76.09 78.20 76.09 78.15 0.4M
2023-04-06 76.74 76.94 75.71 76.16 0.4M
2023-04-05 76.11 76.64 75.41 76.57 0.5M
2023-04-04 79.05 79.05 76.23 76.93 0.4M
2023-04-03 79.32 79.92 77.77 78.47 0.5M
2023-03-31 79.10 80.28 78.86 79.64 0.4M
2023-03-30 78.79 79.89 78.25 78.58 0.4M
2023-03-29 78.80 78.80 77.31 77.87 0.5M
2023-03-28 76.66 77.93 76.13 77.73 0.6M
2023-03-27 77.17 77.65 75.76 76.57 0.5M
2023-03-24 76.38 76.98 75.35 76.01 0.9M
2023-03-23 77.85 78.63 76.13 77.05 0.7M
2023-03-22 80.65 81.01 77.43 77.50 1.0M
2023-03-21 79.87 81.57 79.10 79.74 0.7M
2023-03-20 78.55 80.14 77.00 78.28 1.1M
2023-03-17 79.63 80.63 77.67 78.18 1.8M
2023-03-16 78.74 82.00 78.51 80.63 1.0M
2023-03-15 77.50 80.15 77.11 79.75 1.3M
2023-03-14 82.27 84.08 78.82 79.97 1.1M
2023-03-13 80.89 82.45 78.44 80.60 1.0M
2023-03-10 86.48 86.79 82.67 83.25 1.3M
2023-03-09 88.00 88.71 86.14 86.30 0.7M
2023-03-08 89.39 90.15 86.02 88.44 0.8M
2023-03-07 87.74 89.91 85.79 89.06 2.1M
2023-03-06 92.22 93.19 91.57 92.58 1.1M
2023-03-03 93.69 94.18 91.94 92.05 0.5M
2023-03-02 90.24 92.60 90.07 92.53 0.5M
2023-03-01 90.81 92.56 90.50 91.64 0.5M
2023-02-28 92.14 92.85 90.99 90.99 0.7M
2023-02-27 93.07 94.18 91.54 91.75 0.5M
2023-02-24 91.05 92.19 89.65 92.11 0.5M
2023-02-23 93.00 93.52 90.85 92.62 0.4M
2023-02-22 89.37 93.78 89.37 92.38 0.6M
2023-02-21 93.62 94.55 90.23 90.34 0.7M
2023-02-17 96.03 96.15 93.59 95.11 0.5M
2023-02-16 93.34 97.50 93.18 96.47 0.5M
2023-02-15 92.30 95.28 91.93 95.00 0.5M
2023-02-14 95.50 95.50 92.51 94.97 0.6M
2023-02-13 92.86 97.00 91.44 96.65 0.5M
2023-02-10 92.19 93.46 91.68 92.29 0.5M
2023-02-09 96.52 97.21 92.29 93.16 0.5M
2023-02-08 98.34 98.70 94.87 95.48 0.5M
2023-02-07 98.11 99.47 97.24 98.77 0.5M
2023-02-06 101.63 101.80 97.81 98.75 0.6M
2023-02-03 101.35 104.52 100.51 102.39 0.5M
2023-02-02 99.87 105.36 99.70 102.87 1.0M
2023-02-01 95.15 99.36 94.27 98.93 0.7M
2023-01-31 93.39 95.46 92.54 95.33 0.6M
2023-01-30 91.76 94.04 91.68 92.61 0.3M
2023-01-27 90.14 93.22 90.14 92.64 0.5M
2023-01-26 91.65 92.32 88.59 90.41 0.4M
2023-01-25 88.94 91.17 88.33 90.66 0.3M
2023-01-24 89.50 90.76 88.53 89.88 0.5M
2023-01-23 88.48 91.36 88.09 89.92 0.5M
2023-01-20 85.66 88.17 84.35 88.05 1.0M
2023-01-19 82.93 87.46 82.18 86.11 1.1M
2023-01-18 90.63 90.63 83.54 83.91 1.6M
2023-01-17 91.41 93.39 89.60 90.28 0.7M
2023-01-13 91.36 93.00 90.50 91.70 0.6M
2023-01-12 94.27 94.35 91.41 93.05 0.7M
2023-01-11 92.16 94.46 91.77 93.28 0.7M
2023-01-10 90.26 91.38 88.95 91.23 0.7M
2023-01-09 85.55 91.20 85.01 89.90 1.5M
2023-01-06 78.70 83.23 78.24 83.22 0.7M
2023-01-05 76.90 78.47 75.85 78.28 0.3M
2023-01-04 76.44 78.53 75.89 78.04 0.4M
2023-01-03 76.32 77.20 74.56 75.45 0.6M