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
2022-12-30 96.84 97.00 96.09 96.46 0.1M
2022-12-29 96.96 97.37 95.73 97.23 0.1M
2022-12-28 96.83 97.68 95.76 96.23 0.0M
2022-12-27 99.35 99.71 97.17 97.45 0.1M
2022-12-23 97.00 99.42 96.93 99.20 0.0M
2022-12-22 99.25 99.27 96.70 97.09 0.1M
2022-12-21 99.69 100.51 98.89 99.45 0.1M
2022-12-20 98.04 99.76 97.19 99.08 0.1M
2022-12-19 95.80 98.28 95.80 97.64 0.1M
2022-12-16 94.40 96.49 93.84 95.40 0.2M
2022-12-15 98.48 98.96 94.01 94.30 0.1M
2022-12-14 100.10 101.33 98.00 99.12 0.1M
2022-12-13 102.10 102.99 99.90 100.15 0.1M
2022-12-12 100.81 101.95 100.06 101.12 0.1M
2022-12-09 100.28 101.18 99.80 100.35 0.1M
2022-12-08 99.87 101.72 98.13 100.89 0.1M
2022-12-07 98.95 100.47 98.25 99.43 0.1M
2022-12-06 98.18 99.50 98.18 99.37 0.0M
2022-12-05 99.86 100.00 97.37 97.72 0.1M
2022-12-02 100.45 101.24 99.30 100.78 0.0M
2022-12-01 101.55 101.55 99.25 100.76 0.1M
2022-11-30 99.91 101.10 98.62 101.10 0.1M
2022-11-29 99.91 100.89 99.36 100.54 0.1M
2022-11-28 98.32 100.06 97.84 99.91 0.1M
2022-11-25 98.25 98.94 98.14 98.62 0.0M
2022-11-23 98.19 99.40 96.25 97.40 0.0M
2022-11-22 96.71 97.68 96.36 97.64 0.0M
2022-11-21 97.00 97.68 96.11 96.50 0.1M
2022-11-18 98.49 98.49 97.03 97.29 0.1M
2022-11-17 96.79 97.58 95.20 96.91 0.0M
2022-11-16 96.15 97.77 96.15 97.23 0.1M
2022-11-15 94.94 98.88 94.94 96.64 0.1M
2022-11-14 92.14 94.75 92.14 93.50 0.1M
2022-11-11 96.74 96.74 92.10 92.28 0.1M
2022-11-10 95.33 96.91 94.17 96.06 0.1M
2022-11-09 93.13 94.60 93.13 93.66 0.1M
2022-11-08 93.02 94.12 92.74 93.13 0.1M
2022-11-07 92.61 93.70 91.58 93.02 0.0M
2022-11-04 92.53 92.96 90.43 92.61 0.0M
2022-11-03 89.54 92.24 88.87 91.53 0.0M
2022-11-02 91.88 93.18 90.47 90.47 0.1M
2022-11-01 94.47 94.47 91.67 91.89 0.1M
2022-10-31 94.35 95.47 94.12 94.37 0.1M
2022-10-28 92.02 96.01 92.02 95.14 0.1M
2022-10-27 93.00 93.34 91.87 92.25 0.1M
2022-10-26 92.44 93.25 91.06 92.01 0.0M
2022-10-25 90.11 92.76 90.11 92.09 0.1M
2022-10-24 89.77 91.00 89.63 90.27 0.1M
2022-10-21 86.86 91.03 86.00 90.07 0.1M
2022-10-20 87.71 87.71 85.80 86.17 0.1M
2022-10-19 85.35 87.61 85.35 87.55 0.1M
2022-10-18 86.75 87.10 85.00 85.56 0.1M
2022-10-17 85.65 86.80 84.79 85.74 0.1M
2022-10-14 90.21 91.25 84.46 85.27 0.1M
2022-10-13 86.10 90.76 85.43 90.28 0.1M
2022-10-12 87.03 88.08 86.47 86.47 0.1M
2022-10-11 84.92 88.26 84.92 87.10 0.1M
2022-10-10 82.64 85.24 82.64 85.15 0.1M
2022-10-07 81.68 82.45 81.26 82.10 0.1M
2022-10-06 81.56 82.63 81.56 82.17 0.1M
2022-10-05 82.00 83.09 81.34 81.55 0.1M
2022-10-04 81.90 83.37 81.90 82.72 0.1M
2022-10-03 80.01 81.72 78.53 81.26 0.1M
2022-09-30 79.86 80.66 78.32 79.21 0.1M
2022-09-29 81.86 81.89 78.54 79.62 0.1M
2022-09-28 81.57 83.00 80.91 82.36 0.1M
2022-09-27 82.60 83.13 81.19 81.58 0.1M
2022-09-26 81.36 82.96 81.19 82.41 0.1M
2022-09-23 81.18 82.26 80.96 81.78 0.1M
2022-09-22 82.56 83.04 82.05 82.40 0.1M
2022-09-21 83.57 84.75 82.77 82.77 0.1M
2022-09-20 83.50 83.89 82.24 83.63 0.1M
2022-09-19 83.35 84.95 83.04 84.18 0.1M
2022-09-16 83.68 84.13 82.03 83.33 0.2M
2022-09-15 85.30 86.16 83.32 83.75 0.1M
2022-09-14 87.37 87.92 85.17 85.85 0.1M
2022-09-13 89.56 90.27 86.97 87.17 0.1M
2022-09-12 91.65 92.27 89.92 90.32 0.1M
2022-09-09 88.86 92.05 88.86 91.48 0.1M
2022-09-08 90.78 90.78 87.59 88.55 0.1M
2022-09-07 90.13 91.35 89.46 91.17 0.1M
2022-09-06 88.63 90.86 88.08 89.86 0.1M
2022-09-02 89.01 89.95 87.82 88.35 0.1M
2022-09-01 87.26 90.00 86.35 88.59 0.1M
2022-08-31 89.13 89.36 87.14 87.53 0.1M
2022-08-30 90.86 91.62 89.41 89.72 0.1M
2022-08-29 92.23 92.26 90.49 91.31 0.1M
2022-08-26 94.32 95.99 92.14 92.34 0.1M
2022-08-25 97.56 97.60 91.19 94.95 0.3M
2022-08-24 100.12 100.48 96.81 97.93 0.2M
2022-08-23 99.67 102.88 99.40 100.56 0.3M
2022-08-22 99.48 99.76 97.82 99.43 0.1M
2022-08-19 98.99 99.89 97.82 99.71 0.1M
2022-08-18 97.37 99.73 97.18 99.42 0.1M
2022-08-17 97.37 97.54 96.01 96.82 0.1M
2022-08-16 96.00 98.00 96.00 97.55 0.1M
2022-08-15 94.59 96.33 94.59 95.90 0.1M
2022-08-12 96.00 96.67 94.48 95.91 0.1M
2022-08-11 96.32 97.15 95.53 95.70 0.1M
2022-08-10 96.42 97.39 95.85 96.07 0.1M
2022-08-09 98.15 99.35 95.05 95.42 0.1M
2022-08-08 97.75 99.65 97.65 98.17 0.1M
2022-08-05 98.44 100.00 97.51 97.98 0.1M
2022-08-04 97.70 100.73 96.78 98.38 0.2M
2022-08-03 96.74 98.48 95.65 97.70 0.1M
2022-08-02 97.16 97.16 94.96 96.14 0.1M
2022-08-01 94.82 97.94 94.82 96.95 0.1M
2022-07-29 94.60 95.65 94.08 95.46 0.1M
2022-07-28 94.90 95.50 94.04 95.07 0.1M
2022-07-27 94.15 95.39 91.86 94.95 0.1M
2022-07-26 92.21 93.52 91.03 93.52 0.1M
2022-07-25 93.41 93.96 92.39 92.89 0.1M
2022-07-22 92.50 93.37 91.89 92.98 0.1M
2022-07-21 92.87 93.25 91.32 92.33 0.1M
2022-07-20 92.00 93.08 91.00 92.87 0.1M
2022-07-19 91.72 93.56 91.72 92.14 0.1M
2022-07-18 91.01 93.45 90.78 91.21 0.1M
2022-07-15 91.45 91.68 89.86 90.50 0.1M
2022-07-14 88.57 89.90 87.78 89.90 0.1M
2022-07-13 89.02 90.83 88.77 89.57 0.1M
2022-07-12 88.34 89.96 88.34 89.30 0.1M
2022-07-11 87.61 89.47 87.61 88.09 0.1M
2022-07-08 88.28 89.32 87.68 88.08 0.1M
2022-07-07 87.26 88.38 87.17 88.04 0.1M
2022-07-06 86.82 87.50 85.64 86.80 0.1M
2022-07-05 87.45 87.92 85.02 87.52 0.1M
2022-07-01 86.50 87.92 85.75 87.65 0.1M
2022-06-30 85.32 87.16 84.37 86.75 0.1M
2022-06-29 87.43 88.56 85.87 86.32 0.1M
2022-06-28 88.70 89.23 87.41 87.70 0.1M
2022-06-27 88.06 89.45 87.82 88.69 0.1M
2022-06-24 87.47 88.19 86.75 87.24 0.2M
2022-06-23 86.97 87.96 85.85 86.95 0.1M
2022-06-22 88.37 88.91 85.01 85.63 0.1M
2022-06-21 84.39 89.89 83.91 89.00 0.1M
2022-06-17 89.29 89.75 83.51 83.91 0.2M
2022-06-16 87.85 89.71 87.04 89.20 0.1M
2022-06-15 88.70 90.29 88.62 88.95 0.1M
2022-06-14 85.16 87.94 84.28 87.86 0.1M
2022-06-13 84.74 85.83 84.14 84.40 0.1M
2022-06-10 85.30 86.79 84.65 85.94 0.1M
2022-06-09 88.06 88.19 85.79 85.98 0.1M
2022-06-08 90.00 90.00 87.46 87.82 0.1M
2022-06-07 89.21 90.64 88.82 90.21 0.1M
2022-06-06 90.75 91.36 89.76 90.13 0.1M
2022-06-03 91.96 92.40 89.74 90.56 0.1M
2022-06-02 89.14 92.15 88.11 92.15 0.1M
2022-06-01 89.22 89.45 87.31 88.84 0.1M
2022-05-31 89.50 89.62 87.81 89.06 0.2M
2022-05-27 88.00 89.98 87.62 89.69 0.1M
2022-05-26 87.80 90.78 87.80 88.12 0.1M
2022-05-25 85.80 88.05 85.18 87.66 0.1M
2022-05-24 85.04 86.38 84.58 86.28 0.1M
2022-05-23 84.76 87.02 84.56 85.93 0.1M
2022-05-20 85.02 85.72 82.29 84.46 0.1M
2022-05-19 84.43 86.86 83.49 84.67 0.2M
2022-05-18 90.00 90.41 84.38 85.52 0.2M
2022-05-17 93.27 93.27 90.97 91.68 0.1M
2022-05-16 93.36 93.95 92.25 92.70 0.1M
2022-05-13 93.98 94.55 91.84 93.21 0.1M
2022-05-12 92.90 95.36 92.60 93.78 0.1M
2022-05-11 96.31 97.92 94.03 94.30 0.1M
2022-05-10 94.65 96.48 94.49 96.36 0.1M
2022-05-09 92.98 96.10 92.08 94.65 0.1M
2022-05-06 93.83 96.00 92.58 94.13 0.1M
2022-05-05 97.74 97.74 90.53 92.98 0.2M
2022-05-04 95.12 97.21 94.52 97.18 0.1M
2022-05-03 94.66 96.90 93.53 95.12 0.1M
2022-05-02 93.28 95.67 92.97 94.66 0.1M
2022-04-29 94.00 94.29 92.64 93.12 0.1M
2022-04-28 94.02 94.85 92.61 94.05 0.1M
2022-04-27 94.67 95.50 93.01 93.52 0.1M
2022-04-26 94.71 96.14 93.20 94.12 0.1M
2022-04-25 95.15 95.78 94.00 95.50 0.1M
2022-04-22 98.90 99.49 95.99 96.12 0.1M
2022-04-21 99.85 100.43 98.50 99.33 0.1M
2022-04-20 100.48 101.98 99.02 99.40 0.1M
2022-04-19 95.91 100.04 95.91 99.94 0.2M
2022-04-18 94.71 96.49 94.52 95.53 0.1M
2022-04-14 94.00 96.42 93.87 95.10 0.1M
2022-04-13 95.04 96.09 92.08 93.68 0.1M
2022-04-12 94.50 96.50 94.14 94.49 0.1M
2022-04-11 94.15 96.80 94.11 94.68 0.2M
2022-04-08 92.56 94.57 92.56 93.98 0.1M
2022-04-07 90.90 93.29 90.42 91.94 0.2M
2022-04-06 88.87 92.14 88.47 90.88 0.1M
2022-04-05 89.94 91.54 88.58 88.89 0.1M
2022-04-04 89.01 90.25 88.15 90.08 0.2M
2022-04-01 89.07 89.65 88.16 89.36 0.1M
2022-03-31 90.56 91.76 88.78 89.05 0.1M
2022-03-30 93.27 94.57 90.23 90.81 0.1M
2022-03-29 92.47 93.36 91.72 92.96 0.1M
2022-03-28 92.71 92.71 91.74 92.13 0.1M
2022-03-25 93.00 93.17 90.99 92.43 0.1M
2022-03-24 92.00 92.91 91.00 92.50 0.1M
2022-03-23 92.64 93.01 90.81 91.58 0.1M
2022-03-22 92.96 93.87 91.17 92.63 0.1M
2022-03-21 92.76 95.75 91.89 92.29 0.1M
2022-03-18 93.39 93.39 91.59 92.58 0.2M
2022-03-17 91.57 93.43 91.06 93.17 0.1M
2022-03-16 91.00 92.46 89.52 91.94 0.1M
2022-03-15 89.89 91.34 88.21 90.70 0.1M
2022-03-14 88.41 89.68 87.05 89.31 0.1M
2022-03-11 89.50 91.61 88.00 88.26 0.1M
2022-03-10 87.49 89.84 86.45 89.50 0.1M
2022-03-09 89.07 89.62 85.55 88.35 0.1M
2022-03-08 87.72 91.10 87.34 88.67 0.1M
2022-03-07 92.80 93.49 88.38 88.39 0.2M
2022-03-04 87.93 93.74 87.82 92.98 0.1M
2022-03-03 85.43 88.71 85.37 88.67 0.1M
2022-03-02 82.56 85.48 82.56 84.67 0.1M
2022-03-01 82.73 83.45 80.80 82.42 0.1M
2022-02-28 82.19 83.10 81.16 82.22 0.1M
2022-02-25 80.31 83.21 80.31 82.96 0.1M
2022-02-24 80.38 80.38 77.73 80.19 0.1M
2022-02-23 80.94 82.50 79.89 81.29 0.1M
2022-02-22 84.81 84.81 81.51 81.90 0.1M
2022-02-18 84.00 85.60 84.00 84.55 0.1M
2022-02-17 83.75 85.07 83.44 84.16 0.1M
2022-02-16 85.65 86.69 83.87 83.94 0.1M
2022-02-15 84.24 86.40 84.24 85.59 0.1M
2022-02-14 86.15 86.40 82.53 84.33 0.1M
2022-02-11 83.60 86.48 83.60 85.61 0.1M
2022-02-10 82.48 83.97 81.66 83.39 0.1M
2022-02-09 84.19 84.93 82.75 83.70 0.1M
2022-02-08 81.06 83.85 80.71 83.70 0.1M
2022-02-07 82.28 82.69 80.42 80.89 0.1M
2022-02-04 78.97 82.64 78.97 82.00 0.1M
2022-02-03 76.40 79.69 76.40 79.41 0.1M
2022-02-02 76.41 76.74 75.20 76.40 0.1M
2022-02-01 76.98 77.90 75.00 76.64 0.1M
2022-01-31 76.21 76.93 74.63 76.93 0.1M
2022-01-28 76.13 77.02 74.74 76.50 0.1M
2022-01-27 76.92 78.42 76.33 76.48 0.1M
2022-01-26 77.37 78.40 76.23 76.75 0.1M
2022-01-25 79.44 79.44 76.92 77.44 0.1M
2022-01-24 75.77 80.24 75.44 80.11 0.1M
2022-01-21 75.85 78.71 75.85 76.03 0.1M
2022-01-20 79.34 79.34 75.96 76.23 0.2M
2022-01-19 80.33 80.40 79.05 79.30 0.1M
2022-01-18 80.00 80.85 79.04 80.51 0.1M
2022-01-14 82.26 82.40 79.89 80.56 0.1M
2022-01-13 82.49 84.18 82.10 82.50 0.1M
2022-01-12 84.15 84.51 81.60 82.01 0.1M
2022-01-11 86.23 86.67 83.16 84.25 0.1M
2022-01-10 86.96 87.06 85.07 86.10 0.1M
2022-01-07 87.00 87.49 86.30 86.57 0.1M
2022-01-06 87.27 88.37 86.83 87.40 0.1M
2022-01-05 87.18 88.73 86.62 86.77 0.1M
2022-01-04 87.19 88.57 87.19 87.71 0.1M
2022-01-03 86.62 88.59 86.44 87.35 0.1M