盈透证券

IBKR
🏛️ 美国 →
68.82
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 79.95 80.06 79.31 79.42 0.4M
2021-12-30 81.16 81.54 80.02 80.08 0.4M
2021-12-29 81.44 81.63 80.75 80.96 0.3M
2021-12-28 81.56 82.83 81.24 81.44 0.6M
2021-12-27 80.18 81.33 79.67 81.28 0.4M
2021-12-23 79.19 80.32 78.88 80.00 0.5M
2021-12-22 77.18 78.82 76.18 78.76 0.5M
2021-12-21 76.35 77.61 76.13 77.34 0.6M
2021-12-20 76.02 76.31 74.12 75.07 0.8M
2021-12-17 78.43 78.55 76.69 77.14 1.5M
2021-12-16 78.24 81.09 77.80 78.61 1.3M
2021-12-15 76.17 76.79 74.89 76.51 0.6M
2021-12-14 74.84 76.24 74.63 75.96 0.7M
2021-12-13 75.81 76.24 75.03 75.18 0.7M
2021-12-10 76.42 76.75 75.21 76.23 0.7M
2021-12-09 76.81 76.98 76.01 76.39 0.8M
2021-12-08 76.59 77.46 76.10 77.15 0.7M
2021-12-07 76.49 77.53 76.21 76.77 0.7M
2021-12-06 75.13 76.34 74.46 75.50 0.7M
2021-12-03 76.85 76.90 74.00 74.91 1.0M
2021-12-02 75.36 76.79 74.26 76.51 1.2M
2021-12-01 74.71 76.88 74.59 75.01 1.5M
2021-11-30 74.34 74.85 73.64 73.82 1.2M
2021-11-29 75.14 75.90 74.28 75.35 0.6M
2021-11-26 75.12 75.41 73.80 74.33 0.6M
2021-11-24 76.74 78.53 75.92 77.38 1.1M
2021-11-23 76.00 76.83 74.69 76.70 1.1M
2021-11-22 75.01 76.88 75.00 76.11 0.9M
2021-11-19 74.23 75.75 74.03 74.56 0.9M
2021-11-18 74.00 74.74 73.30 74.65 0.6M
2021-11-17 74.34 74.34 73.40 73.93 0.5M
2021-11-16 74.03 74.86 73.54 74.34 0.5M
2021-11-15 73.73 75.16 73.39 74.03 0.7M
2021-11-12 73.01 73.55 72.53 73.41 0.4M
2021-11-11 72.82 74.10 72.82 73.19 0.4M
2021-11-10 72.73 73.78 72.35 73.24 0.5M
2021-11-09 72.38 73.58 72.00 72.99 0.4M
2021-11-08 73.92 74.71 73.19 73.65 0.5M
2021-11-05 75.00 75.58 73.57 73.82 0.6M
2021-11-04 75.81 75.81 73.95 74.57 0.5M
2021-11-03 74.31 76.29 74.05 75.52 0.8M
2021-11-02 74.56 74.56 73.11 74.26 1.4M
2021-11-01 71.39 74.51 70.88 74.40 1.9M
2021-10-29 69.78 71.04 69.78 70.85 0.5M
2021-10-28 71.66 71.79 69.89 70.60 0.9M
2021-10-27 72.31 72.91 71.26 71.75 0.5M
2021-10-26 74.11 74.61 72.72 72.73 0.6M
2021-10-25 74.57 75.25 73.91 73.93 0.5M
2021-10-22 74.26 74.57 73.34 74.48 0.6M
2021-10-21 73.93 75.12 73.34 74.10 0.8M
2021-10-20 72.55 75.11 72.45 75.00 1.3M
2021-10-19 72.02 73.80 71.47 73.73 0.9M
2021-10-18 70.71 72.87 70.30 71.62 1.3M
2021-10-15 71.27 72.36 71.06 71.09 0.7M
2021-10-14 71.74 71.74 69.68 70.84 0.9M
2021-10-13 71.63 72.28 70.61 71.02 0.9M
2021-10-12 71.90 73.31 71.43 71.76 0.8M
2021-10-11 71.87 72.25 71.56 71.91 0.6M
2021-10-08 70.59 72.05 70.12 71.66 0.6M
2021-10-07 69.36 71.71 69.35 70.61 1.0M
2021-10-06 66.45 69.36 66.45 69.22 1.3M
2021-10-05 64.20 67.11 63.90 67.10 1.1M
2021-10-04 64.64 65.05 63.66 63.90 0.9M
2021-10-01 62.50 65.05 62.36 64.52 0.7M
2021-09-30 64.96 65.39 62.31 62.34 1.8M
2021-09-29 65.00 65.33 64.34 64.75 1.2M
2021-09-28 65.67 66.08 65.19 65.21 1.2M
2021-09-27 63.05 65.73 62.90 65.69 1.0M
2021-09-24 61.82 62.83 61.80 62.73 0.4M
2021-09-23 60.46 62.32 60.35 62.19 0.6M
2021-09-22 59.52 60.51 59.52 60.25 0.5M
2021-09-21 59.86 60.42 59.30 59.39 0.6M
2021-09-20 60.70 60.74 58.84 59.66 1.0M
2021-09-17 61.69 62.04 61.05 61.54 1.8M
2021-09-16 61.66 62.13 60.96 61.46 0.7M
2021-09-15 61.27 62.36 61.11 61.66 0.7M
2021-09-14 62.27 62.41 61.01 61.40 0.7M
2021-09-13 63.03 63.30 61.93 62.18 0.7M
2021-09-10 63.30 63.39 62.55 62.80 0.5M
2021-09-09 62.94 64.04 62.78 63.16 0.5M
2021-09-08 64.60 64.63 62.94 63.05 0.5M
2021-09-07 64.72 65.12 64.41 64.63 0.9M
2021-09-03 64.78 65.29 64.48 64.50 0.5M
2021-09-02 65.50 65.50 64.14 64.63 0.6M
2021-09-01 64.92 65.69 64.26 65.34 0.8M
2021-08-31 64.50 64.81 64.15 64.64 0.7M
2021-08-30 65.25 65.34 64.23 64.43 0.6M
2021-08-27 63.86 65.29 63.85 65.24 0.5M
2021-08-26 64.00 64.13 63.70 63.75 0.5M
2021-08-25 63.41 64.16 63.07 64.03 0.5M
2021-08-24 62.32 63.23 62.03 63.05 0.4M
2021-08-23 62.47 62.76 62.02 62.35 0.5M
2021-08-20 60.83 62.04 60.37 61.96 0.8M
2021-08-19 61.29 61.65 60.21 60.87 0.4M
2021-08-18 61.63 62.54 61.25 61.60 0.5M
2021-08-17 62.18 62.18 61.08 61.73 0.4M
2021-08-16 62.73 62.73 61.66 62.54 0.4M
2021-08-13 63.38 63.57 62.45 63.21 0.5M
2021-08-12 63.94 63.98 63.07 63.47 0.4M
2021-08-11 63.80 64.28 63.29 63.92 0.5M
2021-08-10 63.90 64.22 62.94 63.79 0.7M
2021-08-09 63.67 64.31 63.03 63.82 0.4M
2021-08-06 62.78 63.58 62.31 63.51 0.5M
2021-08-05 62.33 62.88 61.77 62.45 0.5M
2021-08-04 61.06 62.48 60.52 61.96 0.5M
2021-08-03 63.11 63.11 60.97 61.32 0.5M
2021-08-02 62.06 63.27 62.06 62.86 0.9M
2021-07-30 62.00 63.28 61.59 61.86 0.6M
2021-07-29 61.89 62.46 61.12 62.31 0.5M
2021-07-28 60.49 62.03 60.13 61.65 0.6M
2021-07-27 60.15 60.73 59.77 60.45 0.6M
2021-07-26 60.67 61.28 60.29 60.65 0.8M
2021-07-23 61.34 61.87 60.74 60.83 0.6M
2021-07-22 62.89 63.11 61.18 61.28 1.3M
2021-07-21 61.69 63.57 61.53 63.14 0.8M
2021-07-20 62.29 63.84 62.05 62.82 0.8M
2021-07-19 62.39 63.17 61.61 62.03 0.8M
2021-07-16 63.72 64.02 62.90 62.97 0.6M
2021-07-15 63.54 64.37 63.26 63.87 0.5M
2021-07-14 64.49 65.20 63.43 63.82 0.5M
2021-07-13 65.04 65.04 63.65 64.38 0.6M
2021-07-12 64.98 65.79 64.67 64.95 0.5M
2021-07-09 64.19 65.53 63.75 65.30 0.6M
2021-07-08 63.04 64.01 62.54 63.40 0.7M
2021-07-07 64.79 65.08 63.69 64.39 0.5M
2021-07-06 65.38 65.38 63.67 64.51 0.5M
2021-07-02 66.06 66.36 65.18 65.55 1.2M
2021-07-01 66.16 67.10 65.81 66.18 1.2M
2021-06-30 65.93 66.14 65.17 65.73 0.6M
2021-06-29 65.97 66.39 65.39 66.21 0.6M
2021-06-28 66.65 66.85 64.95 65.37 0.5M
2021-06-25 65.83 67.10 65.64 66.62 1.1M
2021-06-24 65.12 65.64 64.80 65.57 0.5M
2021-06-23 64.26 65.41 64.20 65.08 0.6M
2021-06-22 63.89 64.64 63.43 64.15 0.6M
2021-06-21 63.77 64.21 63.08 64.09 0.8M
2021-06-18 64.16 64.82 63.08 63.26 1.1M
2021-06-17 65.53 66.40 64.62 65.00 1.2M
2021-06-16 64.66 65.62 64.03 65.53 0.9M
2021-06-15 64.54 65.29 64.26 64.79 0.5M
2021-06-14 66.14 66.14 64.33 64.53 0.7M
2021-06-11 65.66 66.09 64.83 65.47 1.0M
2021-06-10 65.73 66.14 64.67 65.54 0.7M
2021-06-09 66.79 68.15 65.16 65.24 2.2M
2021-06-08 66.92 67.60 66.10 66.94 1.1M
2021-06-07 68.59 68.59 66.86 66.88 1.3M
2021-06-04 69.26 69.90 68.06 68.23 2.0M
2021-06-03 67.09 69.40 66.53 69.26 4.0M
2021-06-02 67.54 67.66 66.29 67.09 2.0M
2021-06-01 67.73 68.14 66.92 67.70 2.2M
2021-05-28 67.00 67.82 66.63 67.26 0.9M
2021-05-27 67.71 68.21 66.84 66.90 0.8M
2021-05-26 66.93 67.94 66.70 67.26 0.7M
2021-05-25 67.16 67.97 66.78 66.91 0.6M
2021-05-24 66.09 67.99 66.09 66.88 0.6M
2021-05-21 67.02 67.89 66.86 67.16 0.7M
2021-05-20 66.44 67.25 65.94 66.76 0.9M
2021-05-19 66.63 66.82 65.46 66.55 0.9M
2021-05-18 68.69 68.83 67.26 67.33 0.4M
2021-05-17 68.72 68.87 67.78 68.66 0.4M
2021-05-14 67.74 69.70 67.50 69.04 0.5M
2021-05-13 65.86 67.87 65.86 67.38 1.1M
2021-05-12 67.56 67.85 65.61 65.83 1.0M
2021-05-11 66.91 68.32 66.39 67.15 0.9M
2021-05-10 70.00 70.22 67.76 67.92 1.1M
2021-05-07 69.21 70.58 69.05 69.60 0.9M
2021-05-06 70.13 70.57 68.67 69.62 0.6M
2021-05-05 70.80 70.97 69.47 70.02 0.8M
2021-05-04 70.50 70.72 68.84 70.40 1.3M
2021-05-03 72.47 72.59 70.22 70.43 0.7M
2021-04-30 72.70 72.85 71.20 71.52 0.5M
2021-04-29 72.63 73.34 71.89 73.25 0.6M
2021-04-28 72.44 73.15 71.62 71.95 0.7M
2021-04-27 72.34 72.83 72.07 72.40 0.4M
2021-04-26 73.56 73.85 72.19 72.35 0.6M
2021-04-23 70.98 73.95 70.11 73.30 1.2M
2021-04-22 73.46 73.68 70.81 70.89 1.5M
2021-04-21 74.32 76.26 72.17 73.43 1.9M
2021-04-20 76.95 77.45 73.47 74.25 0.8M
2021-04-19 76.41 77.60 76.39 77.36 0.7M
2021-04-16 76.79 77.47 76.06 76.55 0.5M
2021-04-15 75.36 77.57 74.44 76.66 1.4M
2021-04-14 73.75 75.65 73.51 75.24 1.0M
2021-04-13 74.30 74.87 73.21 73.39 0.7M
2021-04-12 74.60 74.90 73.64 74.07 0.5M
2021-04-09 73.69 74.80 73.04 74.47 0.8M
2021-04-08 74.23 74.47 73.19 73.63 0.6M
2021-04-07 74.63 74.81 73.00 74.01 0.9M
2021-04-06 75.08 75.70 74.40 74.74 0.5M
2021-04-05 74.63 76.51 74.35 75.12 0.9M
2021-04-01 73.15 74.74 73.04 73.67 0.8M
2021-03-31 72.30 73.83 72.30 73.04 0.7M
2021-03-30 72.79 73.16 71.58 72.32 0.6M
2021-03-29 72.29 72.98 71.23 72.54 1.3M
2021-03-26 74.88 75.01 72.33 73.00 1.3M
2021-03-25 74.08 74.58 71.65 73.82 1.2M
2021-03-24 76.50 77.73 74.46 74.65 1.4M
2021-03-23 77.82 78.50 75.92 76.24 0.5M
2021-03-22 78.20 79.50 77.44 78.01 1.0M
2021-03-19 77.90 79.14 77.11 78.46 0.8M
2021-03-18 77.52 78.99 77.19 78.03 0.6M
2021-03-17 76.55 78.40 76.31 77.48 0.6M
2021-03-16 78.70 78.98 76.12 76.72 0.7M
2021-03-15 79.34 79.34 77.41 78.64 0.5M
2021-03-12 79.08 79.52 77.97 78.88 0.5M
2021-03-11 78.57 79.57 77.38 78.81 0.4M
2021-03-10 79.97 80.57 77.90 78.40 0.7M
2021-03-09 76.62 79.58 75.50 78.88 1.0M
2021-03-08 75.84 76.94 74.96 75.86 0.5M
2021-03-05 76.14 76.60 71.49 75.20 1.0M
2021-03-04 76.01 76.30 73.15 74.80 1.1M
2021-03-03 75.89 77.51 74.77 76.03 0.9M
2021-03-02 76.54 77.54 74.73 75.78 0.8M
2021-03-01 73.90 77.65 73.62 76.77 1.0M
2021-02-26 73.73 74.42 70.65 72.39 1.1M
2021-02-25 75.67 76.67 73.81 74.10 0.7M
2021-02-24 72.78 75.19 72.25 75.16 0.6M
2021-02-23 72.74 72.94 70.81 72.48 0.7M
2021-02-22 74.55 74.89 73.25 73.52 0.5M
2021-02-19 75.86 76.16 73.95 74.53 0.8M
2021-02-18 73.23 75.03 73.23 74.56 0.5M
2021-02-17 74.28 74.57 72.33 74.24 0.6M
2021-02-16 72.98 75.87 72.61 74.65 0.8M
2021-02-12 70.73 72.89 70.70 72.67 0.5M
2021-02-11 71.59 71.99 70.25 71.45 0.6M
2021-02-10 72.96 73.45 71.48 71.87 0.6M
2021-02-09 72.20 73.87 71.56 72.80 0.8M
2021-02-08 72.46 72.46 70.26 71.98 0.9M
2021-02-05 69.72 72.54 69.28 71.92 1.2M
2021-02-04 69.29 69.77 68.29 69.66 0.5M
2021-02-03 68.09 68.98 67.49 68.83 1.3M
2021-02-02 66.85 69.94 65.80 68.33 1.6M
2021-02-01 61.90 66.16 61.49 65.52 2.6M
2021-01-29 63.30 63.86 59.08 61.19 3.0M
2021-01-28 63.49 64.04 62.12 63.51 1.5M
2021-01-27 64.57 64.99 62.85 63.13 1.6M
2021-01-26 67.13 67.68 64.93 65.92 1.0M
2021-01-25 69.88 70.00 66.62 67.50 1.2M
2021-01-22 68.12 69.85 68.12 68.85 0.8M
2021-01-21 67.90 69.22 67.05 69.14 0.8M
2021-01-20 69.90 70.18 67.38 68.08 1.2M
2021-01-19 69.50 70.90 68.89 69.70 1.2M
2021-01-15 68.29 69.47 67.23 69.02 0.6M
2021-01-14 70.28 70.43 68.54 68.70 0.5M
2021-01-13 69.36 70.65 69.23 69.61 0.7M
2021-01-12 69.52 69.78 68.87 69.40 0.7M
2021-01-11 69.16 69.26 67.93 68.85 0.6M
2021-01-08 69.33 71.87 69.00 69.88 1.0M
2021-01-07 67.55 70.62 67.08 69.18 1.5M
2021-01-06 63.39 68.53 63.38 66.91 1.9M
2021-01-05 61.31 63.36 61.10 63.16 1.1M
2021-01-04 61.49 62.00 59.99 61.23 0.7M