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
2022-12-30 99.27 101.16 99.25 101.00 0.2M
2022-12-29 99.18 101.05 98.29 100.54 0.4M
2022-12-28 100.44 101.07 97.77 98.21 0.4M
2022-12-27 100.61 101.90 99.62 100.48 0.3M
2022-12-23 99.20 101.26 98.63 100.77 0.3M
2022-12-22 100.67 100.84 98.41 99.62 0.4M
2022-12-21 100.84 102.14 100.84 102.04 0.5M
2022-12-20 100.14 101.31 98.50 99.48 0.4M
2022-12-19 103.58 103.58 100.15 100.48 0.7M
2022-12-16 105.52 107.01 103.00 103.27 1.4M
2022-12-15 105.90 106.75 104.88 106.30 0.6M
2022-12-14 107.35 109.18 106.77 107.77 0.9M
2022-12-13 112.00 112.04 106.74 107.89 0.9M
2022-12-12 105.79 108.94 105.08 108.39 1.0M
2022-12-09 104.32 106.23 103.33 105.07 0.7M
2022-12-08 105.57 106.77 104.10 105.17 0.9M
2022-12-07 111.86 112.02 107.74 108.13 0.7M
2022-12-06 110.76 111.83 109.34 111.09 0.7M
2022-12-05 115.44 115.44 110.51 110.66 0.7M
2022-12-02 112.84 116.72 112.84 116.56 0.4M
2022-12-01 114.46 115.59 112.50 114.00 0.5M
2022-11-30 113.05 114.06 109.24 114.06 1.0M
2022-11-29 112.85 114.79 112.25 113.02 0.5M
2022-11-28 111.61 113.07 111.61 112.71 0.4M
2022-11-25 112.50 113.30 111.66 112.38 0.2M
2022-11-23 112.46 113.97 112.32 112.78 0.3M
2022-11-22 110.40 112.86 110.28 112.52 0.5M
2022-11-21 109.58 111.54 108.40 109.99 0.5M
2022-11-18 111.60 112.33 109.18 110.45 0.7M
2022-11-17 107.96 110.18 106.64 110.00 0.5M
2022-11-16 109.12 109.42 106.94 108.55 0.7M
2022-11-15 112.86 114.09 110.09 110.59 0.8M
2022-11-14 115.11 116.18 111.31 111.46 0.5M
2022-11-11 111.60 116.96 110.43 116.62 0.7M
2022-11-10 109.50 114.15 109.50 111.18 0.7M
2022-11-09 107.51 107.78 104.25 104.60 0.6M
2022-11-08 107.06 109.39 106.59 108.14 0.6M
2022-11-07 104.31 106.71 102.82 106.16 0.7M
2022-11-04 101.94 104.99 101.72 103.55 0.5M
2022-11-03 98.81 101.42 96.43 99.92 0.8M
2022-11-02 103.58 105.41 100.41 100.45 0.6M
2022-11-01 102.89 104.60 101.83 104.22 0.6M
2022-10-31 100.94 102.79 100.94 101.60 1.0M
2022-10-28 100.59 102.67 98.93 101.82 0.7M
2022-10-27 100.76 102.80 99.50 100.59 0.8M
2022-10-26 97.90 102.70 97.35 99.94 1.1M
2022-10-25 94.90 98.69 93.00 98.00 1.8M
2022-10-24 93.84 96.69 93.45 94.47 1.3M
2022-10-21 92.78 94.65 91.86 92.73 0.7M
2022-10-20 93.56 95.66 91.90 92.65 0.4M
2022-10-19 93.85 96.58 92.38 93.74 0.9M
2022-10-18 100.48 101.41 98.29 98.85 0.5M
2022-10-17 96.57 98.96 95.29 97.79 0.5M
2022-10-14 99.35 100.23 95.09 95.74 0.5M
2022-10-13 97.28 100.30 94.39 98.84 0.8M
2022-10-12 100.10 100.83 98.29 100.15 0.4M
2022-10-11 97.80 101.22 96.81 99.73 0.4M
2022-10-10 96.71 98.68 96.06 98.13 0.4M
2022-10-07 97.97 98.25 95.30 96.96 0.4M
2022-10-06 99.70 100.50 97.69 99.19 0.5M
2022-10-05 100.60 101.81 100.15 100.87 0.3M
2022-10-04 100.26 103.73 100.26 103.29 0.5M
2022-10-03 96.74 99.33 96.07 98.00 0.6M
2022-09-30 96.81 99.45 95.21 95.65 0.8M
2022-09-29 102.02 102.15 96.93 97.65 0.9M
2022-09-28 101.29 104.88 100.42 104.16 0.6M
2022-09-27 100.05 100.72 97.88 100.09 0.4M
2022-09-26 98.30 100.41 97.72 98.49 0.5M
2022-09-23 100.17 100.74 97.39 98.43 0.8M
2022-09-22 104.66 104.98 101.09 101.83 0.5M
2022-09-21 107.97 108.67 104.82 104.94 0.4M
2022-09-20 108.94 108.94 106.70 107.34 0.4M
2022-09-19 107.36 110.14 107.36 109.94 0.4M
2022-09-16 109.48 110.00 106.47 107.83 1.2M
2022-09-15 110.70 113.25 109.53 110.67 0.5M
2022-09-14 111.09 111.96 109.17 111.21 0.5M
2022-09-13 112.47 113.54 110.51 110.74 0.4M
2022-09-12 113.50 116.79 113.08 115.91 0.5M
2022-09-09 113.00 113.85 112.26 112.82 0.5M
2022-09-08 110.49 112.15 107.78 111.98 0.5M
2022-09-07 108.01 111.93 107.72 111.60 0.5M
2022-09-06 112.22 112.52 106.99 108.43 0.6M
2022-09-02 114.69 115.83 111.71 112.33 0.5M
2022-09-01 112.46 114.12 111.89 113.72 0.3M
2022-08-31 115.34 115.53 112.84 113.27 0.4M
2022-08-30 116.71 116.96 114.39 115.34 0.4M
2022-08-29 116.00 118.45 115.05 116.54 0.4M
2022-08-26 122.22 122.72 116.95 116.97 0.4M
2022-08-25 119.55 123.07 119.36 121.86 0.3M
2022-08-24 118.71 120.21 118.27 119.19 0.4M
2022-08-23 118.66 120.29 118.53 118.63 0.4M
2022-08-22 119.93 121.30 117.83 118.43 0.4M
2022-08-19 121.19 122.25 120.18 121.54 0.3M
2022-08-18 120.79 122.76 120.01 122.45 0.3M
2022-08-17 120.84 121.81 119.82 120.65 0.4M
2022-08-16 119.84 123.87 119.65 122.49 0.3M
2022-08-15 119.93 120.91 119.36 120.41 0.5M
2022-08-12 120.00 120.54 118.38 120.24 0.3M
2022-08-11 119.53 120.58 118.25 119.72 0.5M
2022-08-10 119.39 120.10 117.73 118.44 0.4M
2022-08-09 116.55 117.98 114.94 116.63 0.6M
2022-08-08 115.84 119.94 115.84 117.03 0.6M
2022-08-05 114.41 117.00 113.61 115.08 0.4M
2022-08-04 116.96 118.00 115.95 116.37 0.3M
2022-08-03 115.20 117.81 115.01 116.63 0.4M
2022-08-02 116.42 117.00 113.70 113.70 0.4M
2022-08-01 116.56 118.90 115.56 116.95 0.6M
2022-07-29 114.62 117.81 113.23 117.28 1.2M
2022-07-28 111.68 114.43 110.53 114.21 0.6M
2022-07-27 109.70 111.87 107.64 111.34 0.6M
2022-07-26 114.09 115.22 108.28 110.13 1.0M
2022-07-25 114.74 114.74 111.68 113.00 0.9M
2022-07-22 114.05 115.99 112.88 114.08 0.5M
2022-07-21 111.51 114.19 110.51 114.04 0.4M
2022-07-20 111.15 112.99 110.37 112.45 0.8M
2022-07-19 109.17 112.00 108.94 111.05 0.8M
2022-07-18 109.39 110.65 107.89 108.17 0.4M
2022-07-15 108.69 108.99 105.46 107.86 0.4M
2022-07-14 108.51 108.68 105.79 107.48 0.4M
2022-07-13 109.00 111.87 108.00 110.66 0.3M
2022-07-12 106.99 110.65 106.99 109.88 0.4M
2022-07-11 111.17 111.89 106.85 107.03 0.5M
2022-07-08 112.50 112.50 110.06 112.01 0.4M
2022-07-07 109.99 112.53 107.95 112.24 0.6M
2022-07-06 108.68 109.64 105.03 108.47 0.8M
2022-07-05 99.46 108.04 98.41 107.85 0.9M
2022-07-01 99.27 101.70 98.54 101.03 0.3M
2022-06-30 100.88 101.01 98.05 99.28 0.5M
2022-06-29 103.64 103.64 100.78 102.37 0.4M
2022-06-28 106.33 108.88 103.74 103.96 0.5M
2022-06-27 108.78 109.80 105.78 106.92 0.5M
2022-06-24 105.83 108.41 105.19 107.57 0.7M
2022-06-23 103.90 105.11 101.14 104.49 0.7M
2022-06-22 99.35 103.05 99.35 102.83 0.5M
2022-06-21 99.99 101.41 98.01 101.11 0.6M
2022-06-17 97.30 99.24 96.15 97.54 0.9M
2022-06-16 98.66 99.46 95.50 96.82 0.9M
2022-06-15 101.94 103.13 99.95 101.38 0.5M
2022-06-14 98.91 101.34 98.84 100.80 0.6M
2022-06-13 96.77 99.87 96.77 98.45 0.8M
2022-06-10 104.01 105.05 100.07 100.14 0.6M
2022-06-09 106.28 108.81 105.06 106.23 0.5M
2022-06-08 104.08 107.04 103.39 106.45 0.6M
2022-06-07 102.30 105.47 101.00 104.98 0.5M
2022-06-06 101.09 104.20 99.73 103.57 0.6M
2022-06-03 105.32 105.32 99.50 100.00 0.8M
2022-06-02 104.06 106.88 103.66 106.75 0.4M
2022-06-01 107.42 107.65 101.89 103.51 0.6M
2022-05-31 106.95 107.12 103.70 106.55 0.5M
2022-05-27 106.14 107.37 105.65 107.25 0.3M
2022-05-26 103.40 106.75 103.40 105.17 0.4M
2022-05-25 97.12 103.81 96.96 103.14 0.4M
2022-05-24 99.25 100.52 95.71 97.45 0.7M
2022-05-23 99.00 102.49 98.48 100.72 0.7M
2022-05-20 102.22 102.59 95.37 98.57 1.4M
2022-05-19 100.52 102.63 98.22 101.00 1.2M
2022-05-18 107.64 108.72 101.27 103.09 1.0M
2022-05-17 109.45 112.35 108.05 111.88 1.1M
2022-05-16 110.35 110.82 106.09 106.77 0.7M
2022-05-13 106.50 112.03 106.00 111.36 1.0M
2022-05-12 99.55 105.47 99.44 105.31 0.7M
2022-05-11 102.22 103.41 99.73 100.17 0.8M
2022-05-10 105.08 106.21 99.65 101.62 0.7M
2022-05-09 103.00 106.42 102.12 104.03 0.8M
2022-05-06 104.35 107.09 101.60 104.78 0.7M
2022-05-05 109.78 109.78 102.71 104.15 0.9M
2022-05-04 103.00 111.37 102.45 111.24 1.1M
2022-05-03 96.45 103.02 96.04 102.86 1.0M
2022-05-02 94.70 97.69 94.24 97.11 0.8M
2022-04-29 96.94 100.50 94.70 94.94 1.0M
2022-04-28 98.28 99.15 94.56 97.63 0.9M
2022-04-27 99.20 100.98 95.00 97.14 1.1M
2022-04-26 99.54 104.80 96.30 98.49 2.4M
2022-04-25 102.92 107.24 101.75 106.78 1.3M
2022-04-22 105.61 106.73 102.94 103.16 0.7M
2022-04-21 110.72 110.72 106.51 106.80 0.5M
2022-04-20 109.26 111.00 107.79 108.61 0.4M
2022-04-19 105.91 109.54 105.91 108.99 0.5M
2022-04-18 106.32 107.66 104.01 105.62 0.6M
2022-04-14 107.68 108.77 106.42 107.24 0.6M
2022-04-13 106.00 107.65 105.55 107.40 0.4M
2022-04-12 106.84 109.00 105.32 105.80 0.5M
2022-04-11 103.95 106.87 103.12 105.74 0.8M
2022-04-08 103.59 105.82 102.91 104.55 0.5M
2022-04-07 101.57 104.03 100.93 103.61 0.7M
2022-04-06 102.61 103.68 99.68 102.70 0.9M
2022-04-05 107.01 107.89 103.36 103.80 1.2M
2022-04-04 106.58 108.38 105.82 107.89 0.4M
2022-04-01 105.85 106.84 104.63 106.44 0.8M
2022-03-31 109.94 109.96 105.00 105.32 0.9M
2022-03-30 111.61 113.12 110.23 110.88 0.7M
2022-03-29 109.46 113.54 109.45 112.15 0.6M
2022-03-28 106.80 107.79 104.14 107.63 0.5M
2022-03-25 107.10 107.24 104.87 106.50 0.5M
2022-03-24 105.00 107.63 103.80 106.83 0.6M
2022-03-23 108.49 108.88 103.70 103.73 0.8M
2022-03-22 108.55 110.74 108.48 109.53 0.5M
2022-03-21 110.59 112.60 107.19 108.23 0.5M
2022-03-18 104.37 111.10 104.37 110.26 1.6M
2022-03-17 105.81 107.27 104.88 106.39 0.5M
2022-03-16 107.58 109.45 105.12 107.10 0.8M
2022-03-15 105.14 107.03 103.77 106.16 0.7M
2022-03-14 107.25 107.93 103.21 104.39 0.9M
2022-03-11 111.99 111.99 105.91 106.44 0.5M
2022-03-10 110.77 113.67 108.63 110.69 0.6M
2022-03-09 111.99 113.65 111.40 112.69 0.5M
2022-03-08 109.41 111.99 106.85 108.54 1.6M
2022-03-07 117.25 117.97 106.98 109.40 2.5M
2022-03-04 120.54 121.07 116.28 117.76 0.9M
2022-03-03 122.04 122.41 118.39 121.95 0.6M
2022-03-02 117.00 122.91 116.27 120.97 0.8M
2022-03-01 121.00 121.63 116.05 116.67 0.8M
2022-02-28 117.66 121.83 117.66 121.51 0.6M
2022-02-25 117.06 120.63 117.06 119.73 0.8M
2022-02-24 116.67 121.62 115.23 118.12 1.3M
2022-02-23 123.97 123.99 120.09 120.22 0.7M
2022-02-22 123.67 126.74 121.93 123.04 0.7M
2022-02-18 124.55 127.26 124.19 124.58 0.6M
2022-02-17 124.68 126.00 123.49 124.65 0.6M
2022-02-16 122.29 127.37 122.14 126.73 0.7M
2022-02-15 120.03 124.02 118.94 123.25 0.7M
2022-02-14 120.49 122.20 118.43 118.76 0.6M
2022-02-11 120.05 122.54 119.71 120.62 0.6M
2022-02-10 119.02 123.13 119.02 119.43 0.5M
2022-02-09 119.98 120.83 119.05 120.49 0.7M
2022-02-08 116.97 119.59 115.65 119.38 0.7M
2022-02-07 115.34 116.97 113.31 116.40 0.7M
2022-02-04 113.95 116.52 111.99 115.15 1.0M
2022-02-03 115.00 116.00 114.00 114.44 0.5M
2022-02-02 115.43 115.99 112.56 114.77 0.6M
2022-02-01 112.38 115.10 112.12 115.02 0.6M
2022-01-31 111.79 113.52 110.25 112.59 1.4M
2022-01-28 109.36 113.50 109.00 112.24 0.8M
2022-01-27 112.80 114.13 107.09 108.97 0.9M
2022-01-26 111.64 114.15 110.31 111.32 1.0M
2022-01-25 109.14 110.95 104.83 109.20 1.4M
2022-01-24 104.92 110.56 103.20 110.13 1.1M
2022-01-21 105.72 106.68 102.34 105.78 1.4M
2022-01-20 113.64 113.64 106.51 106.86 0.7M
2022-01-19 112.20 114.70 112.11 113.03 0.7M
2022-01-18 118.48 118.48 111.43 111.84 1.3M
2022-01-14 117.54 118.95 116.76 118.86 0.8M
2022-01-13 117.66 119.97 117.07 118.82 0.7M
2022-01-12 116.96 118.12 116.12 117.04 0.5M
2022-01-11 117.88 118.28 114.84 117.06 0.7M
2022-01-10 114.62 117.85 112.85 117.79 0.7M
2022-01-07 115.69 118.11 113.83 114.85 0.7M
2022-01-06 113.46 115.46 111.74 114.61 0.4M
2022-01-05 114.00 117.53 113.52 113.81 1.1M
2022-01-04 111.00 114.80 110.33 113.62 0.6M
2022-01-03 110.39 110.55 108.52 110.33 0.4M