北极星

PII
🏛️ 美国 →
59.50
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 95.44 96.28 94.23 94.77 0.6M
2023-12-28 95.97 96.00 94.76 95.86 0.5M
2023-12-27 95.96 96.67 95.72 96.29 0.5M
2023-12-26 95.28 96.28 94.98 95.72 0.5M
2023-12-22 94.18 95.28 93.88 94.61 0.5M
2023-12-21 92.67 94.72 92.65 94.44 0.8M
2023-12-20 92.09 93.64 91.38 91.45 0.8M
2023-12-19 92.41 93.03 91.77 92.89 0.6M
2023-12-18 92.69 93.77 91.22 92.05 0.8M
2023-12-15 92.43 92.90 90.62 91.89 4.1M
2023-12-14 90.47 93.71 89.74 93.05 1.3M
2023-12-13 85.11 88.21 83.03 88.18 1.4M
2023-12-12 87.72 87.78 84.38 84.98 1.3M
2023-12-11 89.15 89.29 86.76 87.73 0.9M
2023-12-08 89.71 90.71 88.85 89.86 0.5M
2023-12-07 88.18 90.15 87.84 89.87 0.6M
2023-12-06 87.18 91.28 86.78 88.32 0.9M
2023-12-05 86.10 86.46 83.93 86.22 1.0M
2023-12-04 87.07 88.33 86.38 86.55 0.6M
2023-12-01 82.45 87.69 82.24 87.41 0.9M
2023-11-30 85.43 85.57 82.00 82.47 1.4M
2023-11-29 88.03 89.05 85.79 85.88 0.7M
2023-11-28 86.86 88.10 86.10 86.92 0.5M
2023-11-27 89.08 89.95 86.61 87.17 0.9M
2023-11-24 89.85 91.03 89.55 90.57 0.2M
2023-11-22 90.25 91.02 89.43 89.91 0.3M
2023-11-21 91.29 91.67 89.36 89.58 0.6M
2023-11-20 92.19 92.33 90.68 91.55 0.4M
2023-11-17 91.85 92.51 91.07 92.18 0.4M
2023-11-16 93.50 94.04 90.25 90.66 0.6M
2023-11-15 91.99 95.28 91.99 94.36 0.6M
2023-11-14 89.52 92.84 89.52 91.60 0.6M
2023-11-13 87.81 88.05 86.52 86.55 0.4M
2023-11-10 87.52 88.89 86.65 87.81 0.5M
2023-11-09 90.00 90.07 86.36 86.85 0.6M
2023-11-08 90.28 91.06 89.35 89.48 0.6M
2023-11-07 90.56 91.51 89.27 90.06 0.6M
2023-11-06 92.40 93.03 90.78 91.04 0.7M
2023-11-03 90.45 93.00 90.45 92.65 0.7M
2023-11-02 87.97 88.97 87.14 88.70 0.6M
2023-11-01 85.73 86.78 84.40 86.64 0.5M
2023-10-31 84.86 87.49 84.86 86.42 1.2M
2023-10-30 86.35 87.05 84.15 84.50 0.6M
2023-10-27 87.11 87.55 84.96 85.27 1.0M
2023-10-26 87.34 87.47 84.69 85.29 1.0M
2023-10-25 88.27 89.27 84.80 86.85 1.4M
2023-10-24 89.00 92.73 88.20 89.51 1.6M
2023-10-23 93.00 93.44 91.58 91.98 1.1M
2023-10-20 94.75 94.75 92.25 93.16 0.9M
2023-10-19 96.00 96.85 94.40 94.87 0.5M
2023-10-18 98.16 99.09 96.22 96.33 0.5M
2023-10-17 97.12 100.20 97.11 99.42 0.5M
2023-10-16 98.25 99.29 96.97 97.67 0.4M
2023-10-13 96.38 97.50 96.19 97.13 0.4M
2023-10-12 98.47 98.47 95.37 96.37 0.6M
2023-10-11 100.25 100.89 98.37 98.55 0.6M
2023-10-10 98.45 100.63 98.44 99.97 0.3M
2023-10-09 96.54 98.39 95.66 98.17 0.4M
2023-10-06 96.45 98.46 95.42 97.43 0.3M
2023-10-05 97.87 98.71 96.25 97.16 0.5M
2023-10-04 99.10 99.75 96.94 98.33 0.7M
2023-10-03 101.71 101.81 98.71 99.22 0.6M
2023-10-02 104.00 104.32 102.37 102.64 0.5M
2023-09-29 105.39 106.17 103.87 104.14 0.4M
2023-09-28 101.73 104.72 101.61 104.02 0.4M
2023-09-27 102.60 103.24 100.72 101.71 0.6M
2023-09-26 103.81 104.21 102.23 102.28 0.4M
2023-09-25 104.01 105.50 103.76 104.87 0.4M
2023-09-22 105.00 105.50 104.08 104.37 0.4M
2023-09-21 105.50 105.97 104.05 104.45 0.5M
2023-09-20 106.76 107.96 106.15 106.20 0.3M
2023-09-19 106.68 107.46 106.18 106.44 0.4M
2023-09-18 106.95 108.02 106.36 106.86 0.8M
2023-09-15 106.26 107.12 105.46 106.84 4.4M
2023-09-14 106.52 107.14 105.19 106.62 0.7M
2023-09-13 106.82 106.82 104.85 105.61 0.7M
2023-09-12 106.48 107.87 106.01 107.10 0.6M
2023-09-11 108.55 109.35 105.85 106.58 0.8M
2023-09-08 107.90 108.70 107.22 108.45 0.3M
2023-09-07 107.15 108.58 106.69 107.74 0.6M
2023-09-06 110.10 111.03 107.86 108.25 0.7M
2023-09-05 112.81 113.28 109.85 110.07 0.7M
2023-09-01 113.00 114.24 112.77 114.01 0.3M
2023-08-31 112.50 113.57 111.62 112.09 0.5M
2023-08-30 113.43 114.09 112.42 112.56 0.5M
2023-08-29 112.73 114.50 112.18 114.23 0.4M
2023-08-28 111.31 112.89 111.00 112.62 0.5M
2023-08-25 111.64 112.27 110.21 110.68 0.4M
2023-08-24 110.88 112.23 110.00 111.00 0.5M
2023-08-23 110.37 111.95 109.95 111.09 0.5M
2023-08-22 112.23 113.10 109.90 110.81 0.6M
2023-08-21 114.65 115.41 112.31 112.57 0.7M
2023-08-18 113.80 114.85 113.03 114.59 0.7M
2023-08-17 117.09 117.71 114.22 114.35 0.6M
2023-08-16 120.71 121.33 116.42 116.73 0.7M
2023-08-15 122.93 123.74 121.25 121.33 0.4M
2023-08-14 123.73 123.74 121.74 123.70 0.4M
2023-08-11 123.89 125.37 123.75 124.32 0.4M
2023-08-10 126.36 127.29 124.27 124.38 0.4M
2023-08-09 125.86 127.24 125.12 125.80 0.5M
2023-08-08 127.35 127.50 125.29 126.03 0.7M
2023-08-07 130.67 130.78 128.67 128.82 0.6M
2023-08-04 132.27 132.45 129.97 130.30 0.5M
2023-08-03 133.00 133.77 132.21 132.28 0.4M
2023-08-02 131.25 133.73 130.88 133.50 0.4M
2023-08-01 134.69 135.02 132.60 132.88 0.6M
2023-07-31 134.97 136.15 134.13 135.84 1.9M
2023-07-28 135.59 136.68 134.10 134.81 0.6M
2023-07-27 137.91 138.49 133.85 134.33 0.7M
2023-07-26 134.04 137.61 132.85 137.17 0.9M
2023-07-25 133.79 134.18 127.04 132.81 1.1M
2023-07-24 134.51 136.55 134.24 134.53 0.7M
2023-07-21 135.26 135.69 133.40 134.38 0.6M
2023-07-20 135.07 135.29 133.41 134.30 0.5M
2023-07-19 131.84 135.83 130.79 135.35 0.9M
2023-07-18 128.88 132.72 128.79 132.10 0.8M
2023-07-17 126.87 129.75 126.21 129.43 0.4M
2023-07-14 129.49 129.49 126.44 127.86 0.4M
2023-07-13 129.71 129.81 128.08 129.71 0.3M
2023-07-12 130.00 131.09 127.00 129.61 0.9M
2023-07-11 123.44 129.09 123.26 128.79 1.0M
2023-07-10 121.54 124.21 121.54 123.06 0.6M
2023-07-07 121.25 123.31 120.50 121.97 0.6M
2023-07-06 119.81 121.38 119.47 121.25 0.4M
2023-07-05 121.56 122.16 120.59 121.35 0.4M
2023-07-03 120.67 122.76 120.54 122.23 0.2M
2023-06-30 120.42 121.73 119.43 120.93 0.4M
2023-06-29 118.75 119.71 118.18 119.60 0.4M
2023-06-28 117.92 118.77 117.09 118.26 0.3M
2023-06-27 117.06 118.42 116.25 118.30 0.4M
2023-06-26 115.85 119.17 115.67 117.22 0.8M
2023-06-23 114.61 116.13 114.27 115.36 1.3M
2023-06-22 119.13 119.13 115.44 116.24 0.6M
2023-06-21 118.17 120.00 117.77 119.17 0.3M
2023-06-20 121.00 121.57 119.26 119.33 0.4M
2023-06-16 122.49 122.49 120.31 121.28 1.1M
2023-06-15 119.78 122.45 119.24 121.69 0.5M
2023-06-14 120.30 121.88 119.44 120.87 0.5M
2023-06-13 117.74 120.95 117.67 120.67 0.6M
2023-06-12 117.41 118.62 115.76 117.17 0.5M
2023-06-09 117.70 118.70 116.65 116.83 0.4M
2023-06-08 118.01 118.35 116.91 117.79 0.3M
2023-06-07 117.00 118.48 116.05 118.01 0.5M
2023-06-06 113.10 116.46 112.77 116.25 0.7M
2023-06-05 114.83 115.51 111.87 112.08 0.8M
2023-06-02 112.26 116.40 111.13 115.88 0.8M
2023-06-01 107.50 110.71 106.76 110.60 0.6M
2023-05-31 107.17 108.35 105.59 107.71 0.9M
2023-05-30 108.90 109.64 107.95 108.97 0.6M
2023-05-26 106.23 108.26 105.29 108.15 0.5M
2023-05-25 104.38 106.34 104.29 106.20 0.4M
2023-05-24 106.54 106.54 104.07 104.82 0.3M
2023-05-23 105.14 107.44 105.10 106.51 0.4M
2023-05-22 105.70 106.86 105.36 105.64 0.3M
2023-05-19 108.56 108.60 105.28 105.78 0.4M
2023-05-18 106.50 108.78 105.64 108.40 0.5M
2023-05-17 102.98 106.85 102.88 106.65 0.6M
2023-05-16 102.96 103.61 102.05 102.76 0.5M
2023-05-15 104.00 104.58 103.07 104.10 0.3M
2023-05-12 103.60 104.79 103.04 104.11 0.6M
2023-05-11 102.68 103.82 101.32 103.46 0.5M
2023-05-10 105.65 106.35 100.92 102.89 0.5M
2023-05-09 104.66 105.25 104.19 104.29 0.4M
2023-05-08 105.82 106.25 104.80 105.67 0.4M
2023-05-05 106.09 106.85 103.22 105.24 0.5M
2023-05-04 105.45 106.09 103.46 104.09 0.4M
2023-05-03 108.68 110.51 106.49 106.79 0.5M
2023-05-02 108.89 109.25 104.97 108.30 0.6M
2023-05-01 108.90 111.14 108.28 109.77 0.5M
2023-04-28 108.66 109.68 108.09 108.65 1.0M
2023-04-27 106.90 108.76 105.73 108.71 0.7M
2023-04-26 107.69 109.00 105.67 105.97 0.7M
2023-04-25 112.30 112.30 105.24 106.98 1.2M
2023-04-24 109.25 111.13 108.92 109.41 0.8M
2023-04-21 109.41 109.95 107.87 109.16 0.5M
2023-04-20 107.97 109.56 107.42 109.03 0.5M
2023-04-19 109.15 109.28 108.00 108.90 0.2M
2023-04-18 108.55 109.24 107.61 109.07 0.4M
2023-04-17 108.27 108.81 106.50 108.21 0.4M
2023-04-14 107.55 109.28 106.63 107.94 0.6M
2023-04-13 107.42 107.46 105.87 106.99 0.5M
2023-04-12 111.02 111.10 106.21 106.81 0.5M
2023-04-11 107.80 110.87 107.52 110.07 0.7M
2023-04-10 102.86 107.17 102.86 107.05 0.7M
2023-04-06 103.18 104.49 102.44 102.88 0.6M
2023-04-05 106.52 106.84 102.08 103.46 0.9M
2023-04-04 112.13 112.33 106.09 107.99 0.8M
2023-04-03 110.35 111.41 109.32 111.20 0.5M
2023-03-31 109.13 111.07 108.69 110.63 0.4M
2023-03-30 108.99 109.82 107.50 108.32 0.3M
2023-03-29 108.70 108.70 107.11 108.03 0.4M
2023-03-28 108.13 109.36 106.43 107.05 0.4M
2023-03-27 108.55 108.81 105.89 107.65 0.5M
2023-03-24 105.42 107.44 104.02 107.13 0.7M
2023-03-23 107.41 108.97 105.62 106.17 0.4M
2023-03-22 111.05 111.34 106.89 106.92 0.4M
2023-03-21 109.68 110.69 108.33 110.58 0.6M
2023-03-20 106.90 109.03 106.12 107.51 0.5M
2023-03-17 108.76 108.76 105.28 106.03 1.4M
2023-03-16 107.00 109.46 106.41 109.17 0.6M
2023-03-15 108.11 108.94 105.75 107.42 0.7M
2023-03-14 113.16 114.11 109.95 111.04 0.7M
2023-03-13 109.39 112.21 107.85 110.95 0.6M
2023-03-10 113.50 114.36 110.06 111.52 0.6M
2023-03-09 118.78 119.09 113.81 113.83 0.6M
2023-03-08 117.59 119.60 117.19 118.69 0.9M
2023-03-07 114.50 117.18 114.30 117.12 0.8M
2023-03-06 115.89 116.67 114.40 115.11 0.5M
2023-03-03 116.21 116.63 114.50 115.74 0.3M
2023-03-02 112.52 115.83 112.50 115.44 0.4M
2023-03-01 113.71 115.28 113.67 113.77 0.4M
2023-02-28 113.83 114.76 112.90 113.75 0.5M
2023-02-27 115.00 116.52 114.69 114.79 0.4M
2023-02-24 114.35 114.51 112.71 114.01 0.4M
2023-02-23 116.15 116.98 114.46 115.68 0.3M
2023-02-22 115.68 117.35 115.36 115.77 0.4M
2023-02-21 117.59 118.88 116.18 116.46 0.5M
2023-02-17 119.88 121.38 118.75 119.30 0.4M
2023-02-16 118.77 121.57 118.25 119.80 0.5M
2023-02-15 116.48 120.04 116.48 119.93 0.5M
2023-02-14 116.10 117.91 115.56 117.55 0.3M
2023-02-13 115.03 117.53 114.52 117.09 0.4M
2023-02-10 114.76 116.54 114.11 115.20 0.4M
2023-02-09 118.27 119.20 114.01 115.00 0.6M
2023-02-08 115.69 117.83 115.11 116.98 0.6M
2023-02-07 116.19 117.08 114.89 116.58 0.4M
2023-02-06 117.21 118.41 115.47 116.63 0.5M
2023-02-03 117.29 120.70 115.38 118.14 0.8M
2023-02-02 119.41 120.73 116.31 118.73 1.0M
2023-02-01 115.00 117.98 113.59 117.78 1.3M
2023-01-31 111.00 114.92 108.22 114.84 2.2M
2023-01-30 105.97 108.53 105.67 106.62 1.1M
2023-01-27 103.61 107.24 102.65 107.18 0.7M
2023-01-26 106.93 107.71 104.11 106.46 0.5M
2023-01-25 104.86 106.72 104.82 106.30 0.3M
2023-01-24 106.25 107.45 104.87 105.90 0.3M
2023-01-23 104.03 106.44 103.86 105.85 0.4M
2023-01-20 102.00 104.62 100.12 103.89 0.4M
2023-01-19 102.12 102.91 101.05 102.07 0.4M
2023-01-18 108.77 108.77 102.88 103.15 0.6M
2023-01-17 105.26 107.66 104.77 106.94 0.4M
2023-01-13 105.15 107.32 103.45 106.47 0.5M
2023-01-12 106.95 107.51 105.40 107.29 0.3M
2023-01-11 104.93 106.17 104.61 106.00 0.4M
2023-01-10 103.71 104.70 102.21 104.49 0.3M
2023-01-09 104.36 105.00 103.26 103.44 0.5M
2023-01-06 102.50 104.06 101.57 103.41 0.6M
2023-01-05 100.54 102.76 99.46 101.71 0.6M
2023-01-04 101.61 102.88 100.72 101.50 0.4M
2023-01-03 102.19 102.47 99.45 100.50 0.5M