北极星

PII
🏛️ 美国 →
58.13
最后更新: 2025-09-30
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
2021-12-31 109.52 110.77 108.50 109.91 0.3M
2021-12-30 108.69 110.67 108.69 109.71 0.3M
2021-12-29 107.91 109.18 107.79 109.02 0.3M
2021-12-28 107.59 109.08 107.47 108.33 0.3M
2021-12-27 106.00 107.34 105.51 107.00 0.4M
2021-12-23 105.73 106.86 105.50 106.27 0.4M
2021-12-22 104.61 107.63 104.09 105.25 0.6M
2021-12-21 103.47 106.88 103.07 104.52 0.7M
2021-12-20 101.97 104.09 100.52 102.55 0.9M
2021-12-17 105.65 106.38 102.47 102.97 1.7M
2021-12-16 109.95 111.40 107.38 107.50 0.7M
2021-12-15 106.10 109.77 105.33 109.53 0.6M
2021-12-14 106.52 108.39 105.97 106.22 0.7M
2021-12-13 107.14 110.25 105.45 106.89 0.7M
2021-12-10 108.77 109.20 105.54 106.43 0.4M
2021-12-09 111.23 111.78 108.02 108.13 0.6M
2021-12-08 111.91 112.16 110.63 111.47 0.6M
2021-12-07 112.77 113.89 110.84 111.27 0.7M
2021-12-06 112.18 114.16 110.82 112.35 0.4M
2021-12-03 114.11 114.11 110.10 111.33 0.5M
2021-12-02 111.46 115.20 111.46 113.41 0.4M
2021-12-01 114.33 116.55 110.78 110.89 0.4M
2021-11-30 114.84 115.31 110.56 111.79 0.7M
2021-11-29 120.87 120.87 115.72 116.07 0.6M
2021-11-26 120.30 121.93 118.09 119.34 0.3M
2021-11-24 120.49 122.61 120.12 122.38 0.4M
2021-11-23 123.21 124.21 120.00 121.59 0.5M
2021-11-22 120.65 124.62 119.83 123.84 0.7M
2021-11-19 120.80 122.81 119.67 119.70 0.4M
2021-11-18 122.44 122.44 120.21 121.22 0.3M
2021-11-17 124.53 125.17 121.41 121.84 0.4M
2021-11-16 125.00 126.15 123.14 125.18 0.5M
2021-11-15 125.09 126.69 124.40 125.49 0.4M
2021-11-12 119.93 124.51 119.04 124.25 0.7M
2021-11-11 119.31 120.51 118.60 119.66 0.5M
2021-11-10 120.34 122.01 119.22 119.78 0.5M
2021-11-09 123.23 123.55 119.29 120.74 0.5M
2021-11-08 124.05 124.35 121.14 123.52 0.6M
2021-11-05 124.64 126.95 123.00 123.68 0.5M
2021-11-04 123.68 124.23 121.04 123.71 0.7M
2021-11-03 121.70 124.39 121.48 123.03 0.6M
2021-11-02 120.12 122.51 119.07 121.50 0.7M
2021-11-01 117.10 121.03 117.06 120.07 0.8M
2021-10-29 114.87 116.87 113.96 114.95 1.1M
2021-10-28 117.39 118.51 114.87 115.27 1.0M
2021-10-27 114.37 118.82 113.12 117.24 1.5M
2021-10-26 117.99 119.77 114.50 116.25 2.4M
2021-10-25 126.88 127.64 124.08 126.26 0.7M
2021-10-22 128.36 128.98 125.75 126.13 0.5M
2021-10-21 125.95 128.16 125.29 127.88 0.5M
2021-10-20 130.49 130.49 126.35 126.38 0.5M
2021-10-19 132.50 132.50 129.67 130.95 0.5M
2021-10-18 129.97 132.42 129.80 132.20 0.4M
2021-10-15 129.18 130.85 128.36 130.50 0.6M
2021-10-14 127.75 128.83 125.97 128.53 0.7M
2021-10-13 126.75 127.38 124.19 125.76 0.5M
2021-10-12 127.43 128.89 125.38 126.31 0.4M
2021-10-11 128.00 128.92 126.57 127.04 0.6M
2021-10-08 124.37 128.41 124.05 127.44 0.9M
2021-10-07 122.00 125.19 122.00 124.01 1.1M
2021-10-06 121.00 121.93 119.38 121.36 0.8M
2021-10-05 121.85 126.29 121.50 122.57 1.1M
2021-10-04 121.78 127.50 121.00 121.88 1.2M
2021-10-01 120.47 122.64 119.25 121.25 0.7M
2021-09-30 124.31 124.31 119.51 119.66 0.8M
2021-09-29 123.78 125.45 123.07 123.91 0.6M
2021-09-28 121.71 123.23 119.91 122.17 0.5M
2021-09-27 120.47 122.11 119.60 121.50 0.6M
2021-09-24 120.50 121.73 120.05 120.82 0.5M
2021-09-23 119.64 121.26 119.31 120.38 0.5M
2021-09-22 116.87 120.08 116.51 118.57 0.4M
2021-09-21 118.01 118.75 115.43 116.27 0.5M
2021-09-20 117.20 118.40 114.69 117.18 0.6M
2021-09-17 121.15 121.50 118.17 119.69 2.7M
2021-09-16 122.40 125.25 121.76 122.04 0.7M
2021-09-15 119.41 122.47 119.20 122.22 0.7M
2021-09-14 122.68 122.68 118.63 119.65 0.5M
2021-09-13 120.50 123.14 120.44 121.73 0.8M
2021-09-10 118.34 121.04 117.68 119.89 0.9M
2021-09-09 115.32 117.97 114.22 117.52 0.7M
2021-09-08 116.26 116.37 114.21 115.30 0.8M
2021-09-07 120.79 121.76 116.48 116.54 0.8M
2021-09-03 119.01 120.85 117.66 120.74 0.5M
2021-09-02 118.83 121.10 117.50 119.11 0.7M
2021-09-01 119.78 120.57 118.56 119.05 0.7M
2021-08-31 122.43 122.46 118.24 119.76 0.7M
2021-08-30 123.69 126.69 122.87 123.55 0.5M
2021-08-27 122.61 124.30 121.49 123.07 0.8M
2021-08-26 126.24 126.24 122.26 123.17 0.5M
2021-08-25 128.36 128.49 126.14 126.36 0.5M
2021-08-24 125.28 128.21 125.28 127.17 0.6M
2021-08-23 125.52 126.57 124.85 125.10 0.4M
2021-08-20 123.75 125.68 123.38 124.58 0.5M
2021-08-19 125.33 127.06 123.13 123.50 0.4M
2021-08-18 128.63 129.10 126.35 126.48 0.4M
2021-08-17 132.04 132.10 127.75 128.89 0.5M
2021-08-16 132.45 134.10 130.41 133.35 0.3M
2021-08-13 134.68 135.01 131.46 132.45 0.4M
2021-08-12 134.87 135.57 132.71 134.98 0.4M
2021-08-11 132.21 135.52 131.04 135.30 0.5M
2021-08-10 128.47 132.14 127.70 131.89 0.4M
2021-08-09 131.47 131.47 128.67 128.74 0.4M
2021-08-06 132.67 133.17 131.27 131.47 0.3M
2021-08-05 133.26 135.00 132.15 132.85 0.3M
2021-08-04 134.16 135.58 132.81 133.23 0.5M
2021-08-03 131.31 134.37 129.00 134.25 0.6M
2021-08-02 131.28 132.81 130.16 130.59 0.3M
2021-07-30 129.84 133.38 129.48 131.07 0.6M
2021-07-29 129.17 132.25 129.05 130.20 0.6M
2021-07-28 131.00 131.50 127.01 128.72 0.8M
2021-07-27 132.53 134.50 128.87 130.91 1.6M
2021-07-26 135.42 139.79 135.42 139.00 1.3M
2021-07-23 135.00 137.00 133.43 134.22 0.7M
2021-07-22 135.48 135.72 133.30 133.81 0.3M
2021-07-21 135.39 136.93 133.59 135.25 0.4M
2021-07-20 129.55 135.49 128.52 134.88 0.7M
2021-07-19 126.34 128.44 125.07 128.10 0.7M
2021-07-16 130.71 131.49 127.62 127.79 0.3M
2021-07-15 130.19 130.87 128.28 129.89 0.3M
2021-07-14 130.02 132.11 129.51 130.95 0.5M
2021-07-13 135.10 135.62 130.00 130.67 0.7M
2021-07-12 135.94 136.67 134.29 135.72 0.5M
2021-07-09 134.66 136.31 134.28 136.15 0.5M
2021-07-08 133.00 134.75 130.47 133.31 0.4M
2021-07-07 134.18 135.53 132.91 134.70 0.4M
2021-07-06 134.71 135.46 131.69 133.81 0.6M
2021-07-02 135.00 136.46 134.46 135.30 0.6M
2021-07-01 132.00 134.88 130.56 134.33 1.0M
2021-06-30 135.16 137.43 134.49 136.96 0.6M
2021-06-29 135.40 136.74 134.60 135.91 0.5M
2021-06-28 133.87 135.09 132.00 134.42 0.5M
2021-06-25 132.39 135.46 131.73 133.86 1.3M
2021-06-24 131.11 132.29 129.63 132.22 0.8M
2021-06-23 134.80 134.80 130.27 130.47 0.8M
2021-06-22 133.43 135.22 131.71 133.79 1.1M
2021-06-21 131.89 133.91 129.45 132.77 0.7M
2021-06-18 130.06 132.22 129.22 130.99 2.4M
2021-06-17 131.66 132.50 129.15 131.52 1.5M
2021-06-16 130.66 132.12 128.52 131.73 0.8M
2021-06-15 129.59 131.33 128.75 130.70 0.9M
2021-06-14 131.15 132.63 128.42 129.56 1.3M
2021-06-11 127.77 131.41 127.76 131.09 1.0M
2021-06-10 124.91 128.66 124.59 127.34 1.3M
2021-06-09 125.37 125.74 123.43 123.80 0.6M
2021-06-08 125.59 125.97 123.31 125.61 0.7M
2021-06-07 125.36 126.00 123.32 124.94 1.0M
2021-06-04 125.77 126.35 122.67 125.55 1.3M
2021-06-03 128.10 128.68 124.43 125.07 1.7M
2021-06-02 132.04 132.68 125.24 128.04 2.4M
2021-06-01 132.00 134.77 131.51 133.60 0.6M
2021-05-28 132.08 132.08 130.48 131.22 0.5M
2021-05-27 132.28 132.68 129.88 132.10 0.6M
2021-05-26 130.05 131.87 130.00 131.08 0.5M
2021-05-25 129.18 131.49 128.61 130.14 1.1M
2021-05-24 130.17 130.17 128.00 128.89 1.0M
2021-05-21 128.50 130.00 127.72 129.00 1.0M
2021-05-20 131.08 131.76 128.24 129.14 0.8M
2021-05-19 128.42 131.57 127.24 131.08 0.7M
2021-05-18 133.50 135.10 130.58 130.80 0.4M
2021-05-17 134.40 134.75 131.01 132.60 0.6M
2021-05-14 136.04 136.87 133.71 134.41 0.7M
2021-05-13 132.00 135.56 131.80 134.42 0.6M
2021-05-12 140.55 140.55 130.85 131.41 0.9M
2021-05-11 138.84 141.63 137.06 141.30 0.7M
2021-05-10 145.23 145.79 141.25 141.26 0.5M
2021-05-07 143.91 145.24 142.69 144.52 0.3M
2021-05-06 141.34 143.57 140.89 143.57 0.4M
2021-05-05 143.55 143.55 140.82 141.00 0.4M
2021-05-04 142.22 142.59 139.78 142.28 0.4M
2021-05-03 142.01 143.97 140.88 142.72 0.4M
2021-04-30 137.78 140.74 137.04 140.03 1.6M
2021-04-29 138.80 139.26 136.02 137.52 1.0M
2021-04-28 143.93 143.93 136.43 137.75 0.9M
2021-04-27 139.50 145.14 136.95 143.25 1.3M
2021-04-26 146.70 147.22 143.61 144.92 0.9M
2021-04-23 146.55 147.73 145.10 146.45 0.6M
2021-04-22 145.42 147.56 142.90 145.09 0.5M
2021-04-21 142.74 145.00 141.89 144.70 0.5M
2021-04-20 144.50 145.87 141.33 143.00 0.4M
2021-04-19 145.43 146.24 143.08 144.51 0.7M
2021-04-16 144.15 145.17 142.95 145.02 0.6M
2021-04-15 145.67 146.20 142.43 142.99 0.6M
2021-04-14 143.76 147.53 143.26 144.96 0.7M
2021-04-13 140.10 143.31 138.57 143.03 0.8M
2021-04-12 139.41 142.13 138.50 141.43 0.6M
2021-04-09 138.50 138.93 137.67 138.32 0.7M
2021-04-08 137.73 138.57 136.50 137.78 0.5M
2021-04-07 136.64 139.01 135.51 137.61 0.5M
2021-04-06 137.40 139.47 136.15 136.65 0.8M
2021-04-05 136.63 137.89 135.34 137.62 0.4M
2021-04-01 134.66 135.30 132.97 134.93 0.4M
2021-03-31 136.06 136.86 132.28 133.50 0.6M
2021-03-30 133.39 135.80 130.18 135.55 0.6M
2021-03-29 134.10 136.27 132.27 133.20 0.6M
2021-03-26 131.92 134.16 130.05 133.82 0.6M
2021-03-25 124.60 130.86 123.10 130.34 0.7M
2021-03-24 132.59 133.23 126.19 126.55 1.3M
2021-03-23 133.71 135.76 128.37 129.48 0.6M
2021-03-22 139.29 139.37 134.11 136.09 0.7M
2021-03-19 134.24 136.66 132.40 135.38 3.1M
2021-03-18 135.82 137.23 132.76 133.19 0.6M
2021-03-17 135.97 136.51 132.14 136.04 0.7M
2021-03-16 140.73 140.73 136.64 137.04 0.9M
2021-03-15 137.88 140.93 136.46 140.51 1.3M
2021-03-12 135.91 137.76 135.91 137.10 0.6M
2021-03-11 135.00 136.95 134.49 136.68 0.6M
2021-03-10 134.24 135.98 132.19 133.39 0.8M
2021-03-09 137.30 137.68 133.25 133.77 1.5M
2021-03-08 130.00 137.11 130.00 134.22 1.5M
2021-03-05 123.71 130.35 121.30 129.48 1.7M
2021-03-04 121.69 124.62 119.02 122.51 1.4M
2021-03-03 123.97 125.63 121.36 122.81 0.5M
2021-03-02 124.84 125.31 121.98 122.89 1.3M
2021-03-01 120.08 125.78 120.08 124.35 0.7M
2021-02-26 120.35 121.34 116.95 117.76 0.8M
2021-02-25 125.76 126.95 121.04 121.36 0.6M
2021-02-24 123.00 126.70 122.43 126.11 0.6M
2021-02-23 119.00 123.46 116.76 122.95 0.6M
2021-02-22 120.78 123.56 120.65 120.83 0.7M
2021-02-19 117.52 122.00 117.52 121.86 0.6M
2021-02-18 117.68 118.81 115.00 117.29 0.5M
2021-02-17 118.01 119.43 116.76 118.11 0.6M
2021-02-16 122.14 124.29 118.89 119.68 0.8M
2021-02-12 123.36 124.79 121.72 122.18 0.4M
2021-02-11 123.43 125.87 123.14 124.48 0.8M
2021-02-10 122.78 124.89 121.82 123.40 0.5M
2021-02-09 122.16 123.26 120.18 121.70 0.6M
2021-02-08 119.35 122.14 118.42 122.08 0.6M
2021-02-05 119.43 120.80 117.91 118.57 0.7M
2021-02-04 118.73 120.00 117.37 119.00 0.7M
2021-02-03 115.83 118.63 112.60 118.44 1.4M
2021-02-02 115.10 116.29 112.39 115.48 0.7M
2021-02-01 117.65 118.20 112.59 114.26 1.6M
2021-01-29 117.45 119.88 115.61 116.67 1.4M
2021-01-28 117.13 120.21 116.71 117.65 1.4M
2021-01-27 123.44 125.61 116.13 117.37 1.2M
2021-01-26 126.51 129.00 117.69 123.68 2.4M
2021-01-25 118.95 123.78 117.00 119.50 1.5M
2021-01-22 116.84 118.76 115.97 118.73 0.5M
2021-01-21 119.11 120.07 116.92 117.74 0.6M
2021-01-20 116.97 121.35 115.77 117.00 1.5M
2021-01-19 109.12 113.43 107.91 113.21 0.9M
2021-01-15 106.15 108.10 104.56 107.92 0.5M
2021-01-14 108.71 109.76 106.70 106.88 0.4M
2021-01-13 109.89 110.15 107.03 107.66 0.4M
2021-01-12 106.94 111.15 106.90 110.22 0.7M
2021-01-11 102.75 107.64 102.19 106.74 0.4M
2021-01-08 106.77 106.77 103.17 104.86 0.5M
2021-01-07 105.80 107.68 105.38 105.42 0.7M
2021-01-06 98.98 105.80 98.05 105.76 0.8M
2021-01-05 95.70 98.63 95.60 98.26 0.6M
2021-01-04 96.15 96.52 94.42 95.71 0.5M