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
2023-12-29 86.03 86.58 85.85 86.37 0.1M
2023-12-28 85.74 86.65 85.74 85.95 0.0M
2023-12-27 86.25 86.40 85.64 85.86 0.0M
2023-12-26 85.91 86.12 85.00 85.91 0.0M
2023-12-22 85.23 86.55 84.98 85.31 0.1M
2023-12-21 85.41 85.55 84.64 85.23 0.0M
2023-12-20 84.32 86.04 83.79 84.99 0.1M
2023-12-19 84.77 85.32 84.05 84.61 0.1M
2023-12-18 83.70 84.46 83.02 84.33 0.1M
2023-12-15 86.47 86.47 83.67 83.69 0.2M
2023-12-14 86.75 87.07 85.23 85.42 0.1M
2023-12-13 84.33 85.95 83.56 85.85 0.1M
2023-12-12 85.58 85.85 83.84 83.92 0.1M
2023-12-11 84.44 85.59 84.42 85.38 0.1M
2023-12-08 84.68 86.30 84.66 84.82 0.0M
2023-12-07 84.12 84.76 83.51 84.66 0.1M
2023-12-06 83.61 84.20 83.13 83.68 0.1M
2023-12-05 83.59 84.16 83.14 83.30 0.1M
2023-12-04 82.49 83.86 82.49 83.73 0.1M
2023-12-01 81.69 82.96 81.40 82.81 0.1M
2023-11-30 80.69 82.07 80.28 81.62 0.1M
2023-11-29 80.11 80.97 79.34 80.91 0.1M
2023-11-28 80.01 80.46 79.18 80.16 0.1M
2023-11-27 81.48 81.82 80.32 80.41 0.1M
2023-11-24 81.59 82.02 80.95 81.73 0.0M
2023-11-22 80.39 81.53 80.39 81.25 0.1M
2023-11-21 80.78 80.94 79.94 80.37 0.1M
2023-11-20 80.94 81.22 80.47 80.78 0.1M
2023-11-17 80.76 81.11 80.07 80.86 0.1M
2023-11-16 81.16 81.16 79.74 79.98 0.1M
2023-11-15 82.06 82.74 80.55 81.76 0.1M
2023-11-14 80.70 82.23 80.70 81.94 0.1M
2023-11-13 79.61 79.84 78.85 79.57 0.0M
2023-11-10 79.63 80.59 78.80 80.28 0.0M
2023-11-09 79.63 79.63 78.31 79.42 0.1M
2023-11-08 80.78 80.97 78.66 79.16 0.1M
2023-11-07 81.73 81.88 80.80 81.12 0.0M
2023-11-06 82.19 82.63 81.02 81.73 0.1M
2023-11-03 81.65 83.15 81.26 82.60 0.1M
2023-11-02 79.07 80.88 79.07 80.84 0.1M
2023-11-01 79.99 79.99 78.54 78.84 0.1M
2023-10-31 80.59 80.97 80.07 80.22 0.1M
2023-10-30 80.82 81.55 80.28 80.97 0.1M
2023-10-27 80.25 80.87 79.27 80.11 0.0M
2023-10-26 78.67 81.56 77.85 80.34 0.1M
2023-10-25 77.16 78.38 76.48 78.25 0.1M
2023-10-24 78.54 78.90 77.40 77.67 0.1M
2023-10-23 80.28 80.67 78.03 78.15 0.1M
2023-10-20 81.00 81.39 80.41 80.42 0.1M
2023-10-19 80.61 81.62 80.37 80.66 0.1M
2023-10-18 80.02 80.98 79.37 80.65 0.1M
2023-10-17 78.56 80.75 78.56 80.06 0.1M
2023-10-16 77.30 78.89 77.30 78.67 0.1M
2023-10-13 78.83 79.27 76.96 77.05 0.1M
2023-10-12 78.68 79.14 77.76 78.93 0.1M
2023-10-11 78.92 79.04 78.25 78.67 0.0M
2023-10-10 78.77 79.86 78.76 78.77 0.1M
2023-10-09 77.36 79.33 77.10 78.86 0.1M
2023-10-06 79.90 79.90 77.53 77.80 0.1M
2023-10-05 79.42 80.78 78.22 79.90 0.1M
2023-10-04 77.32 79.58 76.88 79.42 0.1M
2023-10-03 75.13 78.51 75.13 77.19 0.2M
2023-10-02 75.01 75.48 74.07 75.31 0.1M
2023-09-29 75.54 75.54 74.56 75.33 0.1M
2023-09-28 75.40 75.90 75.06 75.51 0.1M
2023-09-27 75.26 75.72 74.76 75.27 0.1M
2023-09-26 75.64 75.64 74.55 75.04 0.1M
2023-09-25 75.26 76.59 75.10 75.94 0.1M
2023-09-22 75.20 75.59 74.75 75.24 0.1M
2023-09-21 74.94 75.61 74.41 75.37 0.1M
2023-09-20 75.15 75.75 74.85 75.11 0.1M
2023-09-19 76.06 76.06 75.00 75.01 0.1M
2023-09-18 76.16 76.63 75.50 75.86 0.1M
2023-09-15 77.55 77.82 75.79 75.90 0.2M
2023-09-14 75.33 77.05 75.33 77.01 0.1M
2023-09-13 75.43 75.83 74.72 75.19 0.1M
2023-09-12 75.28 76.05 75.12 75.17 0.1M
2023-09-11 75.00 75.30 74.67 75.00 0.1M
2023-09-08 74.17 75.10 74.02 74.98 0.1M
2023-09-07 74.85 74.85 73.38 74.04 0.1M
2023-09-06 74.93 75.96 74.47 74.62 0.1M
2023-09-05 77.80 77.80 74.74 74.77 0.1M
2023-09-01 78.29 78.29 77.77 77.92 0.1M
2023-08-31 79.03 79.04 77.37 78.13 0.1M
2023-08-30 78.48 80.17 78.48 79.15 0.1M
2023-08-29 80.79 80.79 78.67 78.71 0.1M
2023-08-28 81.29 81.82 80.42 80.45 0.1M
2023-08-25 81.77 81.88 80.67 80.97 0.1M
2023-08-24 81.84 82.16 81.57 81.84 0.1M
2023-08-23 82.49 82.80 81.65 81.91 0.1M
2023-08-22 84.17 84.17 82.07 82.58 0.1M
2023-08-21 83.08 84.40 82.86 84.25 0.1M
2023-08-18 82.13 83.61 82.13 83.20 0.1M
2023-08-17 82.47 82.92 81.84 82.04 0.1M
2023-08-16 82.41 83.20 81.90 82.47 0.1M
2023-08-15 82.09 82.44 81.67 82.41 0.1M
2023-08-14 82.53 82.73 81.71 82.53 0.1M
2023-08-11 82.91 83.54 82.50 82.80 0.1M
2023-08-10 82.77 83.60 82.57 82.78 0.1M
2023-08-09 82.74 83.39 82.39 82.69 0.1M
2023-08-08 83.33 83.33 82.22 82.87 0.1M
2023-08-07 84.13 84.28 82.91 83.39 0.1M
2023-08-04 83.75 84.79 82.53 84.09 0.1M
2023-08-03 85.30 85.56 81.92 83.43 0.1M
2023-08-02 84.61 86.68 84.50 85.99 0.1M
2023-08-01 84.86 85.40 83.90 84.70 0.1M
2023-07-31 83.97 85.35 83.92 84.80 0.1M
2023-07-28 83.61 84.21 83.00 84.10 0.1M
2023-07-27 84.22 84.49 82.24 83.26 0.1M
2023-07-26 84.34 84.65 83.49 83.87 0.1M
2023-07-25 84.55 84.72 83.72 84.32 0.1M
2023-07-24 83.84 84.78 83.36 84.55 0.0M
2023-07-21 84.05 84.25 83.21 83.57 0.1M
2023-07-20 83.52 83.69 82.82 83.61 0.1M
2023-07-19 82.50 83.55 82.48 83.14 0.1M
2023-07-18 82.50 83.29 82.19 82.47 0.1M
2023-07-17 82.67 83.37 82.32 82.50 0.1M
2023-07-14 82.94 82.95 82.13 82.61 0.1M
2023-07-13 84.00 84.48 82.87 82.94 0.1M
2023-07-12 84.55 84.65 83.73 84.14 0.1M
2023-07-11 84.00 84.53 83.71 84.08 0.1M
2023-07-10 83.36 85.14 83.36 83.70 0.1M
2023-07-07 82.90 84.39 82.90 83.61 0.1M
2023-07-06 82.26 83.11 81.99 82.76 0.1M
2023-07-05 82.74 83.41 82.45 82.64 0.1M
2023-07-03 82.51 83.72 82.51 83.33 0.1M
2023-06-30 83.14 83.57 82.49 82.65 0.2M
2023-06-29 82.61 83.67 82.46 82.83 0.1M
2023-06-28 82.65 82.93 81.68 82.74 0.1M
2023-06-27 83.10 84.53 82.71 82.83 0.1M
2023-06-26 83.61 84.15 82.16 82.88 0.1M
2023-06-23 83.46 84.62 82.81 83.61 0.2M
2023-06-22 83.94 84.01 83.17 83.80 0.1M
2023-06-21 83.75 84.47 83.51 83.88 0.1M
2023-06-20 84.57 85.42 83.76 83.96 0.1M
2023-06-16 85.56 86.22 84.25 84.50 0.1M
2023-06-15 84.95 85.90 84.68 85.18 0.1M
2023-06-14 85.72 86.03 84.78 85.12 0.1M
2023-06-13 84.85 86.20 84.28 85.31 0.1M
2023-06-12 84.78 85.13 84.30 84.72 0.1M
2023-06-09 85.99 87.31 84.83 84.98 0.1M
2023-06-08 85.60 86.00 84.58 85.81 0.1M
2023-06-07 84.28 86.29 84.00 85.94 0.1M
2023-06-06 81.89 84.80 81.64 84.28 0.1M
2023-06-05 83.80 83.80 81.97 82.17 0.1M
2023-06-02 81.79 83.72 81.39 83.34 0.1M
2023-06-01 80.26 81.68 80.00 81.56 0.1M
2023-05-31 82.66 82.77 80.00 80.27 0.1M
2023-05-30 81.55 83.05 81.35 82.45 0.1M
2023-05-26 81.62 82.22 81.07 81.70 0.1M
2023-05-25 81.72 82.23 81.21 81.83 0.1M
2023-05-24 83.09 83.22 81.87 82.36 0.1M
2023-05-23 82.22 83.09 81.83 82.91 0.1M
2023-05-22 82.54 82.75 81.59 82.34 0.1M
2023-05-19 82.30 82.71 81.46 82.61 0.1M
2023-05-18 81.27 82.00 81.00 81.83 0.1M
2023-05-17 81.71 81.75 80.29 81.55 0.1M
2023-05-16 81.13 81.50 80.60 81.29 0.1M
2023-05-15 81.57 81.64 80.66 81.54 0.1M
2023-05-12 81.26 82.01 80.72 81.31 0.1M
2023-05-11 80.58 81.30 80.01 80.69 0.1M
2023-05-10 81.72 82.20 80.02 80.69 0.1M
2023-05-09 81.54 82.09 80.00 81.09 0.1M
2023-05-08 81.63 83.00 80.98 81.58 0.1M
2023-05-05 85.21 85.21 81.60 81.80 0.1M
2023-05-04 90.52 90.52 82.16 84.97 0.2M
2023-05-03 92.75 93.00 91.07 91.18 0.1M
2023-05-02 92.50 92.74 91.45 92.54 0.1M
2023-05-01 91.98 92.47 91.46 92.47 0.1M
2023-04-28 93.44 94.42 91.88 92.04 0.1M
2023-04-27 92.73 93.48 92.10 93.47 0.0M
2023-04-26 92.13 92.92 91.96 92.77 0.1M
2023-04-25 94.02 94.02 92.42 92.52 0.1M
2023-04-24 93.87 94.68 93.18 94.18 0.0M
2023-04-21 93.49 94.43 92.65 93.57 0.1M
2023-04-20 91.56 93.23 91.56 93.15 0.1M
2023-04-19 91.32 92.13 90.97 91.28 0.1M
2023-04-18 91.86 92.48 91.25 91.25 0.1M
2023-04-17 90.64 92.10 90.64 91.86 0.1M
2023-04-14 90.22 91.00 89.53 90.48 0.1M
2023-04-13 90.16 90.66 88.85 90.11 0.1M
2023-04-12 91.41 91.50 89.57 90.23 0.1M
2023-04-11 92.02 92.95 91.13 91.33 0.1M
2023-04-10 89.99 91.87 89.96 91.69 0.1M
2023-04-06 90.00 90.25 89.36 90.00 0.1M
2023-04-05 89.90 90.32 89.42 90.10 0.1M
2023-04-04 92.13 92.36 89.84 90.33 0.1M
2023-04-03 89.07 91.96 88.92 91.68 0.2M
2023-03-31 87.68 89.08 87.03 88.70 0.1M
2023-03-30 88.00 88.40 86.40 87.35 0.1M
2023-03-29 88.98 89.44 87.65 87.84 0.1M
2023-03-28 88.77 89.60 88.42 88.67 0.1M
2023-03-27 88.11 89.54 88.11 88.88 0.1M
2023-03-24 86.92 88.91 86.80 88.11 0.1M
2023-03-23 88.70 88.84 86.76 87.55 0.1M
2023-03-22 90.01 90.67 88.63 88.78 0.1M
2023-03-21 90.06 90.53 89.63 90.06 0.1M
2023-03-20 89.42 90.62 89.33 89.57 0.1M
2023-03-17 90.45 90.84 87.93 89.00 0.1M
2023-03-16 89.92 91.59 89.28 91.23 0.1M
2023-03-15 89.52 90.66 88.86 90.66 0.1M
2023-03-14 90.46 91.13 89.74 90.20 0.1M
2023-03-13 91.14 92.57 89.32 89.85 0.1M
2023-03-10 93.23 93.62 91.02 91.89 0.1M
2023-03-09 93.32 95.21 92.75 93.57 0.1M
2023-03-08 91.58 93.25 91.08 93.25 0.1M
2023-03-07 91.50 92.15 90.60 91.82 0.1M
2023-03-06 92.78 92.78 91.08 91.40 0.1M
2023-03-03 92.65 92.80 91.26 92.59 0.1M
2023-03-02 90.09 92.60 90.09 92.23 0.1M
2023-03-01 89.50 90.06 88.83 89.98 0.1M
2023-02-28 90.59 90.74 89.07 89.40 0.3M
2023-02-27 91.50 92.12 90.13 90.67 0.1M
2023-02-24 91.89 91.89 90.44 91.24 0.1M
2023-02-23 92.47 93.18 91.13 91.56 0.1M
2023-02-22 94.09 94.98 90.29 92.35 0.2M
2023-02-21 94.64 95.18 93.80 94.41 0.1M
2023-02-17 94.89 95.98 94.81 94.94 0.1M
2023-02-16 94.05 95.13 93.89 94.32 0.1M
2023-02-15 93.18 94.55 92.70 94.39 0.1M
2023-02-14 94.63 94.63 93.17 93.46 0.1M
2023-02-13 94.05 95.05 93.06 94.71 0.1M
2023-02-10 93.00 94.35 92.20 94.05 0.1M
2023-02-09 93.21 94.44 92.57 93.39 0.1M
2023-02-08 91.72 93.28 91.38 92.79 0.1M
2023-02-07 92.50 93.12 90.21 92.38 0.1M
2023-02-06 93.42 93.95 92.63 92.70 0.1M
2023-02-03 94.16 94.39 92.15 93.13 0.1M
2023-02-02 92.80 94.77 92.44 94.34 0.1M
2023-02-01 95.13 96.14 93.07 95.25 0.1M
2023-01-31 92.47 95.00 91.94 95.00 0.1M
2023-01-30 92.15 93.33 91.17 92.53 0.1M
2023-01-27 94.84 94.84 92.17 92.22 0.1M
2023-01-26 95.62 95.92 94.25 94.65 0.0M
2023-01-25 93.90 95.17 93.41 95.03 0.0M
2023-01-24 97.18 97.18 94.25 94.41 0.1M
2023-01-23 95.83 97.80 95.50 96.96 0.0M
2023-01-20 95.58 95.92 94.33 95.53 0.1M
2023-01-19 95.73 96.35 94.14 94.67 0.1M
2023-01-18 97.79 98.42 95.38 95.49 0.1M
2023-01-17 97.35 98.23 96.43 97.57 0.1M
2023-01-13 96.86 97.62 96.25 97.37 0.0M
2023-01-12 96.99 97.68 96.40 97.02 0.1M
2023-01-11 96.88 97.22 95.49 96.70 0.1M
2023-01-10 95.99 96.95 94.87 96.18 0.1M
2023-01-09 97.87 99.65 95.60 95.79 0.1M
2023-01-06 94.50 98.17 94.01 97.47 0.1M
2023-01-05 95.57 96.08 93.34 93.47 0.1M
2023-01-04 95.63 96.41 94.47 96.13 0.1M
2023-01-03 96.71 97.15 95.02 95.40 0.1M