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
2024-12-31 63.75 64.76 63.46 64.44 0.1M
2024-12-30 65.48 65.48 62.88 63.71 0.3M
2024-12-27 65.49 66.52 65.15 65.32 0.2M
2024-12-26 65.15 66.32 64.61 66.26 0.1M
2024-12-24 64.59 65.56 64.25 65.53 0.1M
2024-12-23 65.89 66.10 64.43 64.60 0.1M
2024-12-20 66.44 67.74 66.15 66.34 0.3M
2024-12-19 67.50 68.50 66.68 67.05 0.1M
2024-12-18 67.87 69.22 66.51 67.27 0.2M
2024-12-17 67.99 68.47 67.32 68.33 0.1M
2024-12-16 68.71 68.96 67.50 68.18 0.1M
2024-12-13 69.93 70.25 68.56 69.20 0.1M
2024-12-12 71.37 72.17 70.27 70.37 0.1M
2024-12-11 71.76 72.22 70.42 71.06 0.1M
2024-12-10 70.25 71.37 69.22 71.01 0.1M
2024-12-09 69.50 70.80 68.83 69.83 0.2M
2024-12-06 71.33 71.41 69.16 69.63 0.1M
2024-12-05 71.63 72.90 70.68 70.99 0.1M
2024-12-04 72.55 72.86 71.40 72.10 0.1M
2024-12-03 72.61 73.37 72.00 72.46 0.1M
2024-12-02 73.50 73.50 70.55 72.91 0.1M
2024-11-29 74.34 75.00 73.26 73.90 0.1M
2024-11-27 74.73 74.73 72.78 73.34 0.1M
2024-11-26 75.37 75.37 72.61 74.20 0.2M
2024-11-25 73.01 75.63 73.01 75.30 0.1M
2024-11-22 70.11 72.32 70.11 72.18 0.1M
2024-11-21 69.90 70.70 69.03 70.33 0.1M
2024-11-20 69.18 69.53 68.40 69.46 0.1M
2024-11-19 69.10 70.16 68.34 69.68 0.1M
2024-11-18 69.69 71.61 69.69 69.83 0.1M
2024-11-15 71.65 71.94 69.86 70.05 0.2M
2024-11-14 72.23 72.93 71.50 72.65 0.1M
2024-11-13 72.00 72.80 71.52 72.41 0.1M
2024-11-12 71.65 72.61 71.01 71.70 0.1M
2024-11-11 71.72 73.39 71.57 71.91 0.1M
2024-11-08 70.83 71.69 70.04 71.38 0.2M
2024-11-07 70.91 71.55 69.83 71.04 0.1M
2024-11-06 69.34 72.02 68.80 71.05 0.3M
2024-11-05 65.26 67.47 65.10 67.32 0.1M
2024-11-04 65.06 66.44 65.06 65.69 0.1M
2024-11-01 63.97 65.12 63.89 65.05 0.2M
2024-10-31 65.15 65.36 63.10 63.86 0.2M
2024-10-30 65.50 67.26 63.48 65.12 0.2M
2024-10-29 61.31 62.15 61.03 61.51 0.1M
2024-10-28 61.94 62.45 61.46 61.89 0.1M
2024-10-25 62.32 62.57 61.57 61.62 0.1M
2024-10-24 62.94 62.94 62.11 62.45 0.1M
2024-10-23 63.01 63.22 61.75 63.03 0.1M
2024-10-22 63.44 64.14 63.34 63.49 0.1M
2024-10-21 63.95 66.13 63.65 63.68 0.2M
2024-10-18 64.39 65.15 63.69 63.72 0.2M
2024-10-17 62.29 64.31 61.85 64.24 0.2M
2024-10-16 63.40 63.91 62.25 62.30 0.1M
2024-10-15 62.10 64.11 62.10 62.87 0.2M
2024-10-14 61.74 62.11 60.80 62.10 0.2M
2024-10-11 60.82 61.97 60.80 61.60 0.2M
2024-10-10 61.25 61.42 59.73 60.97 0.3M
2024-10-09 61.43 63.70 61.43 61.61 0.2M
2024-10-08 60.76 61.65 60.60 61.50 0.2M
2024-10-07 63.68 63.68 60.44 60.85 0.3M
2024-10-04 62.62 66.00 62.62 63.67 0.3M
2024-10-03 65.19 65.19 61.20 62.79 0.5M
2024-10-02 69.25 69.89 65.54 66.14 0.3M
2024-10-01 74.20 74.20 69.25 69.31 0.3M
2024-09-30 74.31 75.27 73.10 74.60 0.2M
2024-09-27 74.11 75.20 73.89 74.35 0.3M
2024-09-26 73.16 73.67 72.29 73.65 0.2M
2024-09-25 72.83 73.18 72.29 72.69 0.1M
2024-09-24 72.75 73.10 72.23 72.70 0.1M
2024-09-23 73.01 73.07 72.00 72.34 0.1M
2024-09-20 73.43 73.54 72.66 73.04 0.2M
2024-09-19 73.86 73.97 73.20 73.50 0.2M
2024-09-18 72.89 74.24 72.82 73.10 0.1M
2024-09-17 73.88 74.34 73.34 73.36 0.1M
2024-09-16 73.90 74.00 73.28 73.49 0.1M
2024-09-13 72.31 73.74 72.13 73.43 0.1M
2024-09-12 71.85 72.17 71.26 71.88 0.1M
2024-09-11 72.16 72.44 70.68 71.38 0.1M
2024-09-10 71.86 72.76 71.86 72.53 0.1M
2024-09-09 72.17 73.36 71.31 71.65 0.1M
2024-09-06 72.76 73.35 72.00 72.15 0.1M
2024-09-05 73.96 73.96 72.47 72.68 0.1M
2024-09-04 73.78 73.84 73.00 73.47 0.1M
2024-09-03 73.45 74.27 73.22 73.81 0.1M
2024-08-30 73.74 74.19 73.40 74.00 0.1M
2024-08-29 73.88 73.88 72.29 73.50 0.1M
2024-08-28 73.90 74.09 73.14 73.33 0.0M
2024-08-27 73.55 73.81 73.02 73.55 0.1M
2024-08-26 72.48 73.81 71.92 73.47 0.1M
2024-08-23 70.30 72.66 70.24 71.94 0.1M
2024-08-22 71.15 71.35 70.31 70.45 0.1M
2024-08-21 71.43 71.68 70.82 71.12 0.1M
2024-08-20 72.75 72.75 71.00 71.07 0.0M
2024-08-19 72.28 73.08 72.18 72.59 0.1M
2024-08-16 72.19 73.62 72.19 72.33 0.1M
2024-08-15 72.01 73.78 71.11 72.25 0.1M
2024-08-14 72.45 72.45 70.94 71.07 0.1M
2024-08-13 72.75 72.75 71.32 72.05 0.1M
2024-08-12 73.98 74.03 72.16 72.20 0.1M
2024-08-09 74.38 74.39 73.29 74.26 0.1M
2024-08-08 74.27 75.09 73.00 74.44 0.1M
2024-08-07 74.72 75.05 73.52 74.27 0.1M
2024-08-06 74.10 74.50 73.47 74.09 0.1M
2024-08-05 77.07 77.50 73.13 74.31 0.1M
2024-08-02 77.44 79.13 77.44 77.85 0.1M
2024-08-01 80.99 82.01 78.86 79.29 0.1M
2024-07-31 80.91 81.76 79.69 81.05 0.1M
2024-07-30 80.10 81.04 79.91 80.92 0.1M
2024-07-29 79.65 79.89 78.85 79.69 0.1M
2024-07-26 78.90 80.00 78.90 79.73 0.0M
2024-07-25 76.76 79.04 76.76 78.97 0.1M
2024-07-24 76.99 77.50 76.57 76.69 0.1M
2024-07-23 76.09 77.50 76.00 77.32 0.1M
2024-07-22 75.30 76.77 75.14 76.40 0.1M
2024-07-19 76.13 76.13 74.55 75.40 0.1M
2024-07-18 76.59 77.30 75.92 76.00 0.1M
2024-07-17 74.40 77.07 74.40 76.81 0.1M
2024-07-16 72.94 75.18 72.91 74.96 0.1M
2024-07-15 73.96 74.10 72.14 72.39 0.2M
2024-07-12 73.37 74.21 72.94 73.67 0.1M
2024-07-11 70.51 73.36 70.35 73.03 0.1M
2024-07-10 69.36 69.94 68.87 69.90 0.1M
2024-07-09 68.84 69.15 67.89 69.02 0.1M
2024-07-08 67.82 69.20 67.82 69.06 0.1M
2024-07-05 67.87 67.99 67.29 67.82 0.1M
2024-07-03 68.55 68.69 67.48 68.02 0.0M
2024-07-02 68.68 68.96 68.03 68.31 0.1M
2024-07-01 68.59 69.16 68.01 68.56 0.1M
2024-06-28 69.00 69.00 67.97 68.61 0.2M
2024-06-27 68.34 68.54 67.31 68.40 0.1M
2024-06-26 68.97 69.13 68.16 68.45 0.1M
2024-06-25 69.98 70.00 68.95 69.52 0.1M
2024-06-24 69.60 71.07 69.50 70.01 0.2M
2024-06-21 69.39 70.17 69.09 69.44 0.2M
2024-06-20 69.57 70.38 68.95 69.23 0.1M
2024-06-18 69.47 69.90 69.40 69.73 0.1M
2024-06-17 68.11 69.55 68.02 69.55 0.1M
2024-06-14 68.27 68.40 67.10 68.32 0.1M
2024-06-13 68.71 69.20 67.68 68.31 0.1M
2024-06-12 71.26 71.54 68.73 68.73 0.1M
2024-06-11 70.00 71.16 69.85 71.11 0.1M
2024-06-10 70.32 70.61 69.56 70.22 0.1M
2024-06-07 70.31 71.03 70.01 70.12 0.1M
2024-06-06 69.99 71.42 69.88 70.70 0.1M
2024-06-05 71.19 71.19 69.99 70.36 0.1M
2024-06-04 71.63 71.74 70.42 71.27 0.1M
2024-06-03 72.93 73.34 71.95 72.33 0.1M
2024-05-31 71.47 73.21 71.47 73.14 0.1M
2024-05-30 71.55 72.84 71.38 71.47 0.1M
2024-05-29 71.86 72.28 71.40 71.55 0.1M
2024-05-28 73.26 73.30 72.12 72.34 0.1M
2024-05-24 73.64 73.64 72.55 72.80 0.0M
2024-05-23 74.07 74.15 72.75 73.35 0.1M
2024-05-22 73.52 74.39 73.52 74.13 0.1M
2024-05-21 73.20 73.96 73.20 73.84 0.1M
2024-05-20 75.61 75.70 73.04 73.48 0.1M
2024-05-17 77.20 77.20 75.51 75.92 0.1M
2024-05-16 74.56 77.30 74.51 77.30 0.1M
2024-05-15 75.12 75.40 74.06 74.24 0.1M
2024-05-14 74.48 75.38 73.70 75.21 0.1M
2024-05-13 73.05 74.39 72.71 73.75 0.1M
2024-05-10 70.98 72.75 70.47 72.66 0.1M
2024-05-09 71.93 72.50 69.62 70.97 0.2M
2024-05-08 71.90 72.60 71.49 72.48 0.1M
2024-05-07 72.09 73.00 72.03 72.17 0.1M
2024-05-06 72.10 72.53 71.97 72.17 0.1M
2024-05-03 72.77 73.17 72.15 72.30 0.1M
2024-05-02 71.99 72.99 71.99 72.70 0.0M
2024-05-01 72.03 72.55 71.79 71.97 0.1M
2024-04-30 72.82 72.82 71.70 71.75 0.1M
2024-04-29 72.90 73.61 72.66 73.28 0.1M
2024-04-26 72.47 73.19 72.17 72.71 0.1M
2024-04-25 73.02 73.21 72.26 72.86 0.1M
2024-04-24 73.01 73.81 72.70 73.22 0.1M
2024-04-23 74.24 76.50 73.10 73.10 0.1M
2024-04-22 75.00 76.04 73.04 74.28 0.1M
2024-04-19 73.32 75.38 73.32 75.34 0.1M
2024-04-18 72.99 73.52 72.99 73.36 0.1M
2024-04-17 73.31 73.97 72.80 73.10 0.1M
2024-04-16 73.35 73.67 72.73 73.27 0.1M
2024-04-15 73.25 73.94 73.00 73.34 0.1M
2024-04-12 74.20 74.20 72.94 73.01 0.1M
2024-04-11 74.03 74.41 73.22 74.22 0.1M
2024-04-10 73.98 74.11 72.77 74.03 0.1M
2024-04-09 74.01 74.90 73.78 74.16 0.1M
2024-04-08 75.28 75.50 73.60 74.01 0.1M
2024-04-05 75.72 75.72 74.54 75.42 0.1M
2024-04-04 75.49 75.97 75.09 75.73 0.1M
2024-04-03 75.44 75.44 74.65 75.01 0.1M
2024-04-02 75.98 76.05 74.58 75.37 0.1M
2024-04-01 76.68 76.97 75.61 75.82 0.1M
2024-03-28 75.40 76.93 75.18 76.68 0.1M
2024-03-27 75.40 76.05 74.95 75.44 0.1M
2024-03-26 75.79 76.12 75.00 75.50 0.1M
2024-03-25 75.23 76.01 74.99 75.91 0.1M
2024-03-22 76.29 76.64 74.91 75.52 0.1M
2024-03-21 75.35 76.46 75.19 76.46 0.1M
2024-03-20 74.15 75.52 73.84 75.28 0.1M
2024-03-19 74.32 75.24 74.23 74.23 0.1M
2024-03-18 74.26 75.44 74.07 74.32 0.1M
2024-03-15 73.59 76.73 73.00 74.70 0.2M
2024-03-14 74.69 74.69 73.49 73.84 0.1M
2024-03-13 74.30 75.19 74.28 74.84 0.1M
2024-03-12 75.02 75.14 74.23 74.30 0.1M
2024-03-11 75.49 75.83 74.86 75.34 0.1M
2024-03-08 76.21 76.67 75.56 75.84 0.1M
2024-03-07 76.97 77.75 76.28 76.41 0.1M
2024-03-06 76.35 77.39 76.28 76.52 0.1M
2024-03-05 76.75 78.00 76.25 76.35 0.1M
2024-03-04 76.91 78.41 76.42 76.71 0.1M
2024-03-01 76.87 77.37 75.66 76.27 0.1M
2024-02-29 76.55 77.32 76.15 77.01 0.1M
2024-02-28 76.57 77.00 75.82 75.87 0.1M
2024-02-27 76.59 77.26 76.37 76.99 0.1M
2024-02-26 76.88 77.25 76.25 76.26 0.1M
2024-02-23 76.35 77.26 76.35 77.13 0.1M
2024-02-22 76.18 76.66 74.68 76.40 0.1M
2024-02-21 76.22 76.87 75.91 76.64 0.1M
2024-02-20 75.68 77.37 75.68 76.22 0.1M
2024-02-16 76.82 77.43 76.16 76.28 0.1M
2024-02-15 76.01 77.45 75.98 76.98 0.1M
2024-02-14 75.98 76.28 75.10 76.21 0.1M
2024-02-13 77.14 77.65 74.79 75.72 0.1M
2024-02-12 78.50 78.83 77.24 77.50 0.1M
2024-02-09 81.41 81.52 77.96 78.38 0.1M
2024-02-08 81.16 82.76 81.08 81.83 0.1M
2024-02-07 82.16 82.49 81.76 82.11 0.0M
2024-02-06 82.13 82.77 81.87 82.16 0.1M
2024-02-05 82.41 82.50 81.06 82.07 0.2M
2024-02-02 82.70 84.97 82.50 83.10 0.1M
2024-02-01 83.89 84.02 82.15 83.10 0.1M
2024-01-31 84.06 85.87 83.94 84.25 0.1M
2024-01-30 83.40 84.26 82.34 84.07 0.0M
2024-01-29 84.79 84.95 83.01 83.44 0.1M
2024-01-26 85.49 85.49 84.01 84.65 0.0M
2024-01-25 84.36 85.15 83.63 85.12 0.1M
2024-01-24 84.63 85.02 83.49 83.63 0.1M
2024-01-23 85.10 85.34 83.92 83.99 0.1M
2024-01-22 84.50 85.22 83.36 84.57 0.0M
2024-01-19 84.77 84.77 83.37 83.95 0.1M
2024-01-18 86.01 86.16 83.93 84.35 0.1M
2024-01-17 84.63 85.95 84.62 85.88 0.1M
2024-01-16 85.09 85.55 84.41 84.91 0.1M
2024-01-12 87.05 87.11 85.22 85.33 0.1M
2024-01-11 86.41 86.67 85.84 86.52 0.1M
2024-01-10 86.77 87.14 86.32 86.84 0.1M
2024-01-09 87.20 87.26 85.88 87.05 0.1M
2024-01-08 88.78 88.78 87.41 87.53 0.1M
2024-01-05 88.24 89.00 88.01 88.28 0.1M
2024-01-04 88.49 89.05 87.77 88.53 0.1M
2024-01-03 89.31 89.59 87.73 87.86 0.1M
2024-01-02 86.00 89.41 86.00 89.13 0.1M