安格莱斯市场

IMKTA
🏛️ 美国 →
69.64
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
2021-12-31 86.96 88.75 86.22 86.34 0.1M
2021-12-30 88.71 88.71 86.61 87.12 0.1M
2021-12-29 89.64 89.86 87.73 88.26 0.1M
2021-12-28 87.80 89.59 87.67 88.42 0.1M
2021-12-27 87.26 88.68 86.58 88.10 0.1M
2021-12-23 87.60 88.35 86.71 87.15 0.1M
2021-12-22 86.30 87.45 84.87 87.41 0.1M
2021-12-21 89.73 90.46 86.10 86.59 0.2M
2021-12-20 87.16 89.67 87.09 89.51 0.1M
2021-12-17 88.86 89.30 86.09 87.50 0.3M
2021-12-16 91.25 92.76 89.04 89.17 0.2M
2021-12-15 85.80 92.18 85.74 91.25 0.3M
2021-12-14 84.08 86.28 83.47 85.72 0.2M
2021-12-13 83.50 84.92 82.31 84.07 0.1M
2021-12-10 80.66 83.71 80.49 83.43 0.1M
2021-12-09 79.12 80.94 78.44 80.38 0.1M
2021-12-08 79.55 79.74 78.53 79.39 0.1M
2021-12-07 79.41 80.04 78.78 79.05 0.1M
2021-12-06 78.89 79.62 78.10 79.06 0.1M
2021-12-03 79.66 80.75 77.89 78.36 0.1M
2021-12-02 76.96 79.49 76.96 79.07 0.1M
2021-12-01 77.65 78.52 76.26 76.41 0.2M
2021-11-30 76.98 78.20 76.18 76.78 0.2M
2021-11-29 77.98 79.51 77.20 77.58 0.1M
2021-11-26 79.03 79.50 76.32 77.48 0.1M
2021-11-24 80.10 80.77 78.62 80.38 0.1M
2021-11-23 79.76 80.27 77.20 79.43 0.1M
2021-11-22 77.66 80.37 77.56 79.97 0.1M
2021-11-19 77.71 77.79 76.67 77.22 0.1M
2021-11-18 77.19 77.94 76.37 77.59 0.1M
2021-11-17 78.23 78.51 76.56 77.09 0.1M
2021-11-16 78.59 78.84 77.44 78.29 0.1M
2021-11-15 78.07 79.10 77.86 78.97 0.1M
2021-11-12 77.86 77.95 77.14 77.61 0.1M
2021-11-11 76.88 78.04 76.87 77.47 0.0M
2021-11-10 76.79 77.38 76.01 76.57 0.1M
2021-11-09 76.05 77.41 76.00 76.90 0.1M
2021-11-08 75.59 76.39 75.17 76.06 0.1M
2021-11-05 75.46 76.40 73.98 75.61 0.1M
2021-11-04 75.45 75.45 72.15 75.03 0.1M
2021-11-03 69.87 74.32 69.87 73.24 0.2M
2021-11-02 69.94 70.19 69.20 69.82 0.1M
2021-11-01 69.37 70.16 68.71 69.98 0.1M
2021-10-29 67.76 69.42 67.76 69.19 0.1M
2021-10-28 66.78 68.27 66.53 68.08 0.1M
2021-10-27 67.67 68.10 66.40 66.51 0.0M
2021-10-26 68.41 68.74 67.70 67.72 0.1M
2021-10-25 67.07 69.02 66.83 68.59 0.1M
2021-10-22 66.62 67.70 66.40 67.16 0.0M
2021-10-21 65.39 66.69 65.29 66.69 0.1M
2021-10-20 65.47 66.16 65.29 65.30 0.1M
2021-10-19 66.13 66.83 64.44 65.39 0.1M
2021-10-18 67.26 67.58 65.90 66.00 0.1M
2021-10-15 68.61 68.88 66.98 67.05 0.1M
2021-10-14 68.35 68.35 67.35 67.65 0.1M
2021-10-13 68.14 68.19 67.44 68.04 0.1M
2021-10-12 67.55 68.37 67.50 68.05 0.1M
2021-10-11 68.19 68.74 66.54 67.27 0.1M
2021-10-08 68.01 68.75 67.73 68.05 0.0M
2021-10-07 68.16 68.27 66.70 67.83 0.1M
2021-10-06 67.54 68.04 66.38 66.96 0.1M
2021-10-05 66.85 67.91 66.52 67.84 0.0M
2021-10-04 66.30 67.40 66.30 66.48 0.1M
2021-10-01 65.77 66.52 65.08 65.95 0.1M
2021-09-30 67.35 67.51 66.03 66.03 0.1M
2021-09-29 66.84 68.07 66.10 67.31 0.1M
2021-09-28 66.03 66.81 65.50 66.49 0.1M
2021-09-27 65.38 66.46 65.38 66.00 0.1M
2021-09-24 65.64 66.49 65.39 65.49 0.1M
2021-09-23 64.75 65.94 64.75 65.83 0.0M
2021-09-22 64.43 65.70 63.91 64.71 0.1M
2021-09-21 64.23 64.62 63.72 63.99 0.1M
2021-09-20 64.74 65.17 63.21 63.99 0.1M
2021-09-17 65.28 65.33 64.25 64.87 0.2M
2021-09-16 65.75 65.75 64.77 65.08 0.1M
2021-09-15 64.93 65.44 64.66 65.44 0.1M
2021-09-14 66.02 66.02 64.56 64.90 0.1M
2021-09-13 68.36 69.00 65.38 65.74 0.1M
2021-09-10 69.50 69.50 67.67 67.93 0.1M
2021-09-09 68.80 69.96 68.43 69.57 0.1M
2021-09-08 69.50 69.50 68.37 68.98 0.1M
2021-09-07 70.10 70.79 69.35 69.50 0.1M
2021-09-03 70.33 70.50 69.55 70.13 0.0M
2021-09-02 68.51 70.72 68.50 70.41 0.1M
2021-09-01 67.85 68.50 67.01 68.24 0.1M
2021-08-31 67.17 68.06 66.90 67.89 0.1M
2021-08-30 66.63 68.43 66.58 66.92 0.1M
2021-08-27 65.47 66.39 65.06 66.09 0.1M
2021-08-26 65.83 66.40 65.20 65.30 0.1M
2021-08-25 65.32 66.06 65.13 65.83 0.1M
2021-08-24 65.49 65.77 64.84 65.05 0.1M
2021-08-23 65.80 65.99 64.30 65.49 0.1M
2021-08-20 63.89 65.50 63.89 65.43 0.1M
2021-08-19 64.29 64.82 62.89 64.14 0.1M
2021-08-18 64.60 65.98 64.21 64.77 0.1M
2021-08-17 63.98 64.89 63.90 64.73 0.1M
2021-08-16 64.46 64.99 63.59 64.33 0.1M
2021-08-13 64.64 65.30 63.57 65.01 0.1M
2021-08-12 66.55 67.13 64.37 64.45 0.1M
2021-08-11 66.04 67.59 65.84 67.10 0.1M
2021-08-10 62.92 65.79 62.92 65.51 0.1M
2021-08-09 63.78 63.97 62.89 62.89 0.1M
2021-08-06 63.41 64.32 61.69 63.67 0.1M
2021-08-05 61.43 63.96 59.87 63.29 0.3M
2021-08-04 59.30 59.30 57.57 57.85 0.1M
2021-08-03 59.27 60.05 58.91 59.49 0.2M
2021-08-02 59.89 60.06 59.04 59.19 0.1M
2021-07-30 60.32 60.78 59.59 59.76 0.1M
2021-07-29 59.76 60.68 59.76 60.22 0.1M
2021-07-28 59.19 59.84 58.58 59.58 0.1M
2021-07-27 59.04 59.74 58.57 59.25 0.0M
2021-07-26 59.81 60.73 59.27 59.38 0.0M
2021-07-23 59.26 59.52 58.54 59.39 0.0M
2021-07-22 59.95 60.06 58.75 59.01 0.0M
2021-07-21 60.29 60.70 59.68 60.24 0.1M
2021-07-20 59.36 60.72 59.17 59.72 0.1M
2021-07-19 59.25 59.60 58.21 59.26 0.1M
2021-07-16 59.77 60.40 59.41 59.69 0.1M
2021-07-15 59.53 60.42 59.18 59.40 0.1M
2021-07-14 59.10 59.77 59.00 59.54 0.0M
2021-07-13 59.50 61.14 58.86 58.95 0.1M
2021-07-12 59.98 60.50 59.32 59.82 0.1M
2021-07-09 58.59 60.23 58.05 59.99 0.1M
2021-07-08 57.53 58.22 57.06 58.06 0.1M
2021-07-07 57.15 58.48 57.15 57.87 0.1M
2021-07-06 58.10 58.16 56.95 57.62 0.1M
2021-07-02 58.53 58.75 58.03 58.07 0.1M
2021-07-01 58.52 58.89 58.17 58.57 0.1M
2021-06-30 57.09 58.66 57.09 58.27 0.1M
2021-06-29 58.01 58.08 57.02 57.11 0.1M
2021-06-28 59.45 59.84 57.78 58.05 0.1M
2021-06-25 59.97 60.25 59.18 59.49 0.2M
2021-06-24 60.80 60.84 59.55 59.85 0.1M
2021-06-23 61.31 61.67 60.61 60.77 0.1M
2021-06-22 60.71 61.28 60.02 61.17 0.1M
2021-06-21 60.20 60.84 59.62 60.76 0.2M
2021-06-18 60.81 61.00 59.02 59.72 0.3M
2021-06-17 61.53 61.53 60.25 60.91 0.1M
2021-06-16 61.15 61.85 61.00 61.42 0.1M
2021-06-15 62.41 62.41 61.00 61.44 0.1M
2021-06-14 62.90 62.90 61.53 62.49 0.1M
2021-06-11 63.31 63.68 62.59 62.87 0.1M
2021-06-10 64.01 64.49 63.25 63.42 0.1M
2021-06-09 64.45 64.76 63.58 63.73 0.1M
2021-06-08 63.88 65.31 63.76 64.65 0.1M
2021-06-07 63.50 64.29 63.21 64.11 0.1M
2021-06-04 63.99 64.27 63.11 63.75 0.0M
2021-06-03 63.17 64.24 62.89 64.06 0.0M
2021-06-02 62.82 63.41 62.09 63.24 0.1M
2021-06-01 62.03 62.97 62.03 62.53 0.1M
2021-05-28 61.08 62.28 60.87 61.94 0.1M
2021-05-27 61.02 61.97 60.52 60.74 0.1M
2021-05-26 60.27 61.47 60.27 61.01 0.1M
2021-05-25 61.86 61.86 60.36 60.36 0.1M
2021-05-24 62.05 62.77 61.10 61.57 0.0M
2021-05-21 61.74 63.04 61.13 62.05 0.1M
2021-05-20 61.63 61.64 60.16 61.43 0.1M
2021-05-19 62.00 62.77 60.61 61.67 0.1M
2021-05-18 61.84 62.92 61.31 62.17 0.1M
2021-05-17 62.70 63.00 61.03 61.58 0.1M
2021-05-14 62.77 63.17 62.04 62.55 0.1M
2021-05-13 61.28 63.96 61.28 62.50 0.2M
2021-05-12 62.05 62.36 60.91 61.23 0.1M
2021-05-11 65.01 65.17 62.18 62.18 0.2M
2021-05-10 66.06 67.60 64.77 65.45 0.2M
2021-05-07 66.30 66.48 63.66 65.71 0.1M
2021-05-06 64.77 66.67 64.70 65.96 0.2M
2021-05-05 62.83 64.49 62.51 64.39 0.1M
2021-05-04 63.57 63.57 61.88 62.74 0.1M
2021-05-03 61.30 63.76 61.30 63.09 0.1M
2021-04-30 61.27 61.65 60.98 61.29 0.1M
2021-04-29 61.37 62.10 61.15 61.27 0.1M
2021-04-28 61.15 61.72 60.62 60.95 0.1M
2021-04-27 60.57 61.61 60.57 61.32 0.1M
2021-04-26 62.38 62.38 60.40 60.74 0.1M
2021-04-23 62.33 62.68 61.93 62.26 0.1M
2021-04-22 62.66 63.86 62.02 62.26 0.1M
2021-04-21 62.39 64.51 62.19 62.78 0.1M
2021-04-20 62.56 63.03 61.74 62.39 0.1M
2021-04-19 63.07 63.52 62.16 62.33 0.1M
2021-04-16 63.08 64.14 63.08 63.15 0.1M
2021-04-15 62.44 62.79 61.53 62.71 0.1M
2021-04-14 62.58 63.46 61.94 62.43 0.1M
2021-04-13 62.55 63.90 62.39 62.51 0.1M
2021-04-12 62.00 62.76 61.84 62.51 0.0M
2021-04-09 62.78 62.84 61.72 62.03 0.0M
2021-04-08 61.88 62.81 61.64 62.77 0.1M
2021-04-07 62.90 62.90 61.63 61.78 0.1M
2021-04-06 63.07 63.38 62.31 62.63 0.1M
2021-04-05 62.40 63.33 62.04 63.07 0.1M
2021-04-01 61.80 62.46 60.99 62.33 0.1M
2021-03-31 64.14 64.41 61.56 61.65 0.1M
2021-03-30 63.45 64.42 63.36 63.93 0.1M
2021-03-29 64.40 65.65 63.08 63.20 0.1M
2021-03-26 64.00 65.10 63.49 64.39 0.1M
2021-03-25 62.48 63.94 61.80 63.81 0.2M
2021-03-24 64.06 64.93 62.61 62.69 0.1M
2021-03-23 63.01 64.65 62.77 63.53 0.1M
2021-03-22 62.56 63.35 61.21 63.22 0.1M
2021-03-19 60.49 61.80 60.30 60.88 0.3M
2021-03-18 61.61 61.87 59.52 60.85 0.2M
2021-03-17 62.21 62.21 60.49 61.45 0.2M
2021-03-16 62.28 62.88 61.64 62.08 0.1M
2021-03-15 62.01 63.14 61.66 62.24 0.1M
2021-03-12 62.00 63.11 62.00 62.86 0.1M
2021-03-11 61.33 61.71 60.76 61.59 0.1M
2021-03-10 60.15 61.35 59.83 60.93 0.1M
2021-03-09 60.31 60.90 58.64 59.99 0.2M
2021-03-08 58.66 60.55 58.10 60.27 0.3M
2021-03-05 58.43 59.29 57.14 58.48 0.2M
2021-03-04 57.66 59.56 57.16 58.16 0.2M
2021-03-03 55.62 58.48 55.60 57.23 0.2M
2021-03-02 54.87 55.81 53.75 55.27 0.1M
2021-03-01 52.44 54.93 51.75 54.75 0.2M
2021-02-26 52.15 53.24 51.96 51.96 0.1M
2021-02-25 51.97 54.40 51.67 52.11 0.2M
2021-02-24 51.49 51.95 51.06 51.80 0.1M
2021-02-23 51.40 51.80 50.92 51.37 0.1M
2021-02-22 50.55 51.66 50.27 51.32 0.1M
2021-02-19 50.87 51.35 50.25 50.79 0.1M
2021-02-18 52.04 52.04 50.75 50.93 0.1M
2021-02-17 50.67 51.99 50.27 51.61 0.1M
2021-02-16 50.41 50.93 50.01 50.53 0.1M
2021-02-12 50.90 51.87 49.94 50.64 0.1M
2021-02-11 51.33 51.87 50.23 51.28 0.1M
2021-02-10 52.43 52.50 51.00 51.42 0.1M
2021-02-09 51.61 52.24 51.11 51.98 0.1M
2021-02-08 50.80 51.82 50.27 51.49 0.1M
2021-02-05 51.04 51.32 49.56 49.96 0.1M
2021-02-04 47.68 52.09 47.68 50.96 0.2M
2021-02-03 46.26 47.57 45.76 47.26 0.1M
2021-02-02 47.22 47.22 45.90 46.41 0.1M
2021-02-01 47.25 47.61 45.99 47.19 0.2M
2021-01-29 46.47 47.92 46.11 47.56 0.2M
2021-01-28 47.56 47.56 45.13 46.15 0.2M
2021-01-27 45.34 47.61 45.34 47.17 0.2M
2021-01-26 44.50 45.92 44.24 45.83 0.1M
2021-01-25 43.50 45.75 43.11 44.24 0.1M
2021-01-22 43.05 43.55 42.59 43.42 0.1M
2021-01-21 43.30 43.55 43.02 43.25 0.0M
2021-01-20 43.60 43.70 42.48 43.31 0.1M
2021-01-19 42.86 43.79 42.40 43.71 0.1M
2021-01-15 42.17 43.33 42.01 42.81 0.1M
2021-01-14 41.81 42.70 41.62 42.45 0.1M
2021-01-13 41.83 41.83 41.21 41.57 0.1M
2021-01-12 41.91 42.39 41.60 41.79 0.1M
2021-01-11 41.58 42.44 41.58 41.68 0.1M
2021-01-08 42.97 42.97 41.30 42.00 0.1M
2021-01-07 43.00 43.17 42.04 42.91 0.1M
2021-01-06 43.03 43.59 42.56 42.82 0.1M
2021-01-05 42.68 43.39 42.57 42.74 0.1M
2021-01-04 42.95 43.10 41.80 42.76 0.1M