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
2025-09-29 68.92 69.71 67.94 69.64 0.1M
2025-09-26 67.39 69.12 66.63 68.71 0.1M
2025-09-25 69.06 69.64 66.88 67.16 0.1M
2025-09-24 68.56 69.63 68.53 68.77 0.1M
2025-09-23 68.46 68.83 68.08 68.69 0.1M
2025-09-22 69.05 69.30 67.20 68.17 0.1M
2025-09-19 70.62 70.62 68.71 69.42 0.3M
2025-09-18 69.92 70.83 69.67 70.62 0.1M
2025-09-17 70.64 71.88 69.92 70.20 0.1M
2025-09-16 69.05 70.56 68.37 70.23 0.1M
2025-09-15 69.23 69.24 68.19 69.04 0.1M
2025-09-12 69.95 69.95 68.98 69.28 0.1M
2025-09-11 67.98 69.84 67.60 69.75 0.1M
2025-09-10 68.51 68.73 66.98 67.95 0.1M
2025-09-09 69.79 69.79 67.56 68.97 0.1M
2025-09-08 70.39 70.39 69.09 69.82 0.1M
2025-09-05 70.25 71.23 69.70 70.59 0.1M
2025-09-04 69.89 70.51 69.46 70.50 0.1M
2025-09-03 68.57 69.64 67.82 69.64 0.1M
2025-09-02 67.46 69.12 67.46 69.08 0.1M
2025-08-29 67.64 68.66 67.52 67.69 0.1M
2025-08-28 67.70 68.20 66.41 67.62 0.1M
2025-08-27 67.07 67.92 66.97 67.69 0.1M
2025-08-26 67.58 67.81 67.09 67.36 0.1M
2025-08-25 67.88 67.90 66.84 67.58 0.1M
2025-08-22 65.90 68.39 65.90 67.98 0.2M
2025-08-21 64.51 65.54 63.75 65.48 0.1M
2025-08-20 65.73 66.10 65.02 65.09 0.1M
2025-08-19 65.89 66.66 64.91 65.60 0.1M
2025-08-18 64.16 65.63 63.69 65.47 0.1M
2025-08-15 63.94 64.62 63.58 64.17 0.1M
2025-08-14 64.06 64.30 62.65 63.76 0.1M
2025-08-13 64.12 65.10 63.68 64.79 0.1M
2025-08-12 61.82 64.51 61.60 64.32 0.1M
2025-08-11 61.51 61.98 60.17 61.82 0.1M
2025-08-08 61.14 62.16 60.90 61.26 0.1M
2025-08-07 61.00 62.78 60.07 61.63 0.1M
2025-08-06 59.79 63.36 59.79 63.35 0.2M
2025-08-05 62.36 62.61 59.27 59.62 0.2M
2025-08-04 63.03 63.91 62.24 62.56 0.2M
2025-08-01 62.60 63.36 62.50 63.20 0.2M
2025-07-31 62.38 63.37 62.34 62.93 0.2M
2025-07-30 62.84 64.56 62.45 63.00 0.2M
2025-07-29 64.54 64.54 62.38 62.55 0.1M
2025-07-28 64.96 65.25 64.10 64.12 0.1M
2025-07-25 66.60 66.60 65.08 65.11 0.1M
2025-07-24 67.25 67.32 66.29 66.33 0.1M
2025-07-23 67.64 68.35 66.83 67.51 0.1M
2025-07-22 67.17 68.42 67.08 67.34 0.1M
2025-07-21 67.07 67.74 66.78 66.78 0.1M
2025-07-18 67.63 67.63 66.50 66.91 0.1M
2025-07-17 66.80 67.89 66.57 67.51 0.1M
2025-07-16 66.29 67.42 65.83 66.99 0.1M
2025-07-15 66.91 66.91 66.00 66.12 0.1M
2025-07-14 66.30 67.35 65.34 67.21 0.1M
2025-07-11 67.03 67.82 66.32 66.57 0.1M
2025-07-10 65.88 67.80 65.88 67.03 0.1M
2025-07-09 66.23 66.60 65.56 66.30 0.1M
2025-07-08 66.54 66.64 65.52 66.06 0.1M
2025-07-07 66.14 66.62 65.44 66.59 0.1M
2025-07-03 66.42 67.04 65.79 66.31 0.0M
2025-07-02 65.86 66.95 65.27 66.76 0.1M
2025-07-01 63.16 66.35 63.16 66.05 0.1M
2025-06-30 62.44 63.52 62.12 63.38 0.2M
2025-06-27 63.29 63.34 62.42 62.54 0.2M
2025-06-26 62.62 63.29 61.69 63.09 0.1M
2025-06-25 63.21 63.23 62.13 62.43 0.1M
2025-06-24 63.54 64.50 63.11 63.52 0.1M
2025-06-23 62.16 63.64 62.15 63.46 0.1M
2025-06-20 61.42 62.58 61.42 62.16 0.3M
2025-06-18 60.80 61.59 60.80 61.15 0.1M
2025-06-17 61.01 61.27 60.61 60.86 0.1M
2025-06-16 60.78 61.26 60.46 61.25 0.1M
2025-06-13 60.53 61.08 60.17 60.55 0.1M
2025-06-12 60.21 61.58 59.55 60.52 0.1M
2025-06-11 61.73 61.73 60.12 60.21 0.1M
2025-06-10 61.08 61.94 61.08 61.51 0.1M
2025-06-09 61.21 61.55 60.58 60.76 0.1M
2025-06-06 61.03 61.03 60.45 60.97 0.1M
2025-06-05 60.49 60.90 59.94 60.47 0.1M
2025-06-04 61.10 61.10 59.42 60.61 0.1M
2025-06-03 61.79 62.21 60.67 60.94 0.2M
2025-06-02 61.88 62.29 61.50 61.61 0.1M
2025-05-30 63.12 63.88 62.20 62.30 0.2M
2025-05-29 62.47 63.12 61.51 63.11 0.1M
2025-05-28 61.82 62.83 61.42 62.53 0.2M
2025-05-27 60.46 61.70 60.36 61.70 0.1M
2025-05-23 59.55 61.15 59.09 59.91 0.1M
2025-05-22 59.90 60.36 59.33 59.82 0.2M
2025-05-21 61.00 61.63 59.78 60.00 0.1M
2025-05-20 61.93 62.31 61.11 61.63 0.1M
2025-05-19 62.24 62.43 61.70 61.98 0.1M
2025-05-16 62.12 63.34 61.90 62.82 0.1M
2025-05-15 61.80 62.71 61.80 62.26 0.1M
2025-05-14 61.28 62.07 61.04 61.80 0.2M
2025-05-13 63.00 63.60 60.61 61.69 0.1M
2025-05-12 63.48 65.20 62.00 62.81 0.2M
2025-05-09 61.00 61.95 60.32 61.49 0.1M
2025-05-08 61.29 61.53 59.41 61.09 0.2M
2025-05-07 62.82 62.82 60.97 61.04 0.1M
2025-05-06 63.16 63.46 61.72 62.44 0.1M
2025-05-05 62.84 63.74 62.75 63.55 0.1M
2025-05-02 62.07 63.34 62.07 63.20 0.1M
2025-05-01 61.63 62.30 60.39 61.92 0.1M
2025-04-30 61.86 62.55 60.88 61.69 0.2M
2025-04-29 60.60 62.09 60.15 62.09 0.1M
2025-04-28 60.79 61.32 60.29 60.70 0.1M
2025-04-25 62.74 63.00 60.85 61.12 0.1M
2025-04-24 64.04 64.04 62.58 63.00 0.1M
2025-04-23 64.61 65.62 64.00 64.31 0.1M
2025-04-22 64.15 64.67 63.17 64.28 0.2M
2025-04-21 62.24 63.84 61.97 63.66 0.1M
2025-04-17 61.32 62.14 61.13 62.09 0.1M
2025-04-16 61.73 63.20 61.00 61.32 0.1M
2025-04-15 63.54 64.32 61.06 61.51 0.2M
2025-04-14 63.14 64.91 62.61 63.75 0.2M
2025-04-11 64.23 64.23 62.39 63.22 0.1M
2025-04-10 63.39 64.72 63.05 63.87 0.1M
2025-04-09 62.09 67.55 62.09 64.49 0.2M
2025-04-08 63.24 63.67 61.94 62.74 0.2M
2025-04-07 61.98 64.00 59.61 62.22 0.3M
2025-04-04 61.83 63.67 61.26 62.12 0.2M
2025-04-03 63.92 64.95 61.94 62.55 0.2M
2025-04-02 64.93 65.93 64.38 65.64 0.1M
2025-04-01 64.81 65.90 64.62 65.15 0.1M
2025-03-31 63.40 65.35 63.00 65.13 0.1M
2025-03-28 64.68 64.68 62.59 63.79 0.1M
2025-03-27 63.27 65.19 63.17 64.56 0.1M
2025-03-26 61.13 63.16 60.64 62.99 0.1M
2025-03-25 61.72 61.95 61.09 61.22 0.1M
2025-03-24 61.66 62.18 61.16 61.70 0.1M
2025-03-21 62.59 62.63 60.95 61.60 0.3M
2025-03-20 61.84 63.32 61.77 63.01 0.1M
2025-03-19 62.35 63.42 62.08 62.89 0.1M
2025-03-18 62.38 62.75 61.72 62.31 0.1M
2025-03-17 61.49 63.08 61.43 62.56 0.1M
2025-03-14 61.76 62.16 61.36 61.59 0.1M
2025-03-13 61.68 62.43 61.01 61.78 0.1M
2025-03-12 62.49 62.49 61.11 61.32 0.1M
2025-03-11 64.17 64.17 62.20 62.57 0.1M
2025-03-10 62.73 64.87 62.73 63.99 0.2M
2025-03-07 61.07 63.90 60.87 62.86 0.1M
2025-03-06 59.61 61.69 59.61 61.51 0.1M
2025-03-05 60.11 61.25 58.92 59.95 0.1M
2025-03-04 60.28 61.10 59.83 60.24 0.1M
2025-03-03 62.45 62.89 60.23 60.61 0.1M
2025-02-28 62.23 62.75 60.68 61.44 0.2M
2025-02-27 64.00 64.14 61.88 61.89 0.1M
2025-02-26 64.38 65.04 63.61 64.00 0.2M
2025-02-25 64.17 65.54 64.00 64.72 0.1M
2025-02-24 64.36 64.68 63.63 64.14 0.2M
2025-02-21 64.90 64.90 63.10 64.03 0.2M
2025-02-20 64.21 64.66 63.77 64.41 0.1M
2025-02-19 64.41 65.05 64.23 64.71 0.1M
2025-02-18 65.58 65.99 64.41 64.57 0.1M
2025-02-14 64.85 65.88 64.36 65.56 0.1M
2025-02-13 64.11 64.98 63.73 64.75 0.1M
2025-02-12 64.68 65.98 63.98 64.24 0.1M
2025-02-11 64.53 65.64 64.08 65.58 0.1M
2025-02-10 64.52 65.17 63.68 64.48 0.1M
2025-02-07 66.15 66.84 61.05 64.46 0.2M
2025-02-06 67.84 70.44 66.42 66.47 0.1M
2025-02-05 66.94 67.69 66.71 67.47 0.1M
2025-02-04 66.09 66.95 65.76 66.91 0.1M
2025-02-03 65.08 66.72 64.98 66.09 0.1M
2025-01-31 66.55 67.43 66.18 66.22 0.1M
2025-01-30 66.35 68.09 66.35 67.01 0.1M
2025-01-29 66.16 67.48 65.81 67.28 0.1M
2025-01-28 66.71 67.05 65.99 66.17 0.1M
2025-01-27 65.85 67.99 65.84 66.84 0.1M
2025-01-24 64.06 65.89 64.00 65.63 0.1M
2025-01-23 62.95 64.41 62.95 64.26 0.1M
2025-01-22 64.14 64.14 62.39 63.26 0.1M
2025-01-21 63.37 64.73 63.37 64.43 0.1M
2025-01-17 64.77 64.77 63.01 63.07 0.1M
2025-01-16 63.66 64.72 63.08 64.30 0.1M
2025-01-15 64.58 64.58 63.54 63.78 0.1M
2025-01-14 64.34 64.46 63.32 63.79 0.1M
2025-01-13 62.30 64.36 62.07 64.21 0.1M
2025-01-10 63.23 63.64 62.20 62.38 0.1M
2025-01-08 62.97 64.03 62.13 63.99 0.1M
2025-01-07 63.37 63.86 62.50 63.35 0.1M
2025-01-06 64.26 64.47 63.04 63.36 0.1M
2025-01-03 64.32 64.89 63.32 64.10 0.2M
2025-01-02 64.86 65.21 63.92 64.28 0.2M