盈透证券

IBKR
🏛️ 美国 →
68.82
最后更新: 2025-09-30
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 72.58 72.97 71.64 72.35 0.5M
2022-12-29 73.29 73.47 72.61 72.94 0.5M
2022-12-28 73.07 73.68 72.46 72.72 0.7M
2022-12-27 74.14 74.34 72.73 73.05 1.3M
2022-12-23 72.19 74.11 71.70 73.74 0.8M
2022-12-22 71.96 72.33 71.24 71.80 0.6M
2022-12-21 71.52 72.18 70.88 72.13 0.5M
2022-12-20 69.58 71.81 69.48 70.86 1.1M
2022-12-19 69.77 69.88 68.23 69.34 0.7M
2022-12-16 69.20 69.58 68.57 69.49 1.3M
2022-12-15 70.58 70.80 68.86 69.79 0.9M
2022-12-14 71.81 72.38 71.04 71.27 0.9M
2022-12-13 76.02 76.02 70.00 72.02 2.0M
2022-12-12 75.38 75.39 73.35 74.20 1.0M
2022-12-09 76.06 76.62 75.28 75.46 0.6M
2022-12-08 76.79 76.83 75.32 76.29 0.7M
2022-12-07 78.42 78.65 76.07 76.11 0.7M
2022-12-06 77.53 78.79 77.29 78.72 1.0M
2022-12-05 78.63 78.63 77.26 77.66 0.7M
2022-12-02 78.48 79.69 77.94 78.71 0.8M
2022-12-01 80.32 80.39 76.84 78.65 1.2M
2022-11-30 80.00 80.85 79.46 80.30 1.3M
2022-11-29 78.65 79.84 78.65 79.80 1.0M
2022-11-28 77.06 78.63 77.00 78.51 0.7M
2022-11-25 78.47 78.56 77.23 77.69 0.3M
2022-11-23 77.50 79.53 77.32 78.16 0.8M
2022-11-22 75.28 77.94 75.10 77.76 0.8M
2022-11-21 75.03 76.15 74.80 75.14 1.1M
2022-11-18 75.76 75.95 73.99 75.06 0.8M
2022-11-17 73.39 75.92 73.15 74.99 0.9M
2022-11-16 75.39 75.48 74.10 74.51 0.9M
2022-11-15 74.58 76.86 74.58 76.25 1.4M
2022-11-14 73.63 74.83 72.44 73.71 1.5M
2022-11-11 78.64 79.02 72.99 73.55 2.1M
2022-11-10 81.09 81.09 77.61 78.54 1.9M
2022-11-09 79.62 79.93 77.60 78.14 0.7M
2022-11-08 79.78 81.05 79.09 80.10 0.6M
2022-11-07 79.81 80.44 79.00 79.92 0.7M
2022-11-04 81.09 81.46 78.95 79.59 1.2M
2022-11-03 79.29 80.95 79.17 80.67 1.3M
2022-11-02 79.90 81.35 79.66 80.23 1.1M
2022-11-01 80.70 80.92 78.64 80.30 1.1M
2022-10-31 80.08 80.96 79.63 80.15 1.3M
2022-10-28 79.94 80.60 79.29 80.12 1.5M
2022-10-27 78.73 80.67 78.41 80.15 1.3M
2022-10-26 78.59 79.68 77.49 78.10 1.3M
2022-10-25 76.34 78.91 76.01 78.75 1.1M
2022-10-24 76.95 77.24 75.24 76.16 1.0M
2022-10-21 76.00 77.29 74.93 76.67 1.4M
2022-10-20 75.58 75.92 74.17 75.79 1.5M
2022-10-19 72.75 76.66 72.75 76.09 2.0M
2022-10-18 71.34 73.20 70.68 71.17 2.3M
2022-10-17 69.92 70.41 68.03 68.71 1.2M
2022-10-14 71.41 71.78 68.33 68.42 1.4M
2022-10-13 67.22 71.04 66.89 70.65 1.1M
2022-10-12 68.53 69.09 67.96 68.68 1.0M
2022-10-11 68.65 69.01 67.20 68.03 1.3M
2022-10-10 70.45 70.56 68.87 69.44 1.1M
2022-10-07 69.76 70.78 68.41 69.69 1.7M
2022-10-06 67.88 70.51 67.82 70.21 1.4M
2022-10-05 67.03 68.36 66.67 68.15 0.9M
2022-10-04 64.65 67.45 64.60 67.42 1.3M
2022-10-03 64.48 65.08 62.70 63.70 1.4M
2022-09-30 64.08 65.34 63.68 63.91 1.1M
2022-09-29 64.62 64.97 63.71 64.36 0.7M
2022-09-28 63.81 65.79 63.62 65.26 0.7M
2022-09-27 64.56 65.07 62.70 63.74 0.8M
2022-09-26 64.23 65.29 63.76 63.82 0.8M
2022-09-23 64.88 65.33 63.79 64.65 1.1M
2022-09-22 67.61 67.74 65.75 65.98 1.1M
2022-09-21 67.80 68.78 66.94 66.94 0.6M
2022-09-20 68.30 68.95 67.28 67.39 0.9M
2022-09-19 66.68 68.91 66.56 68.82 1.0M
2022-09-16 69.36 69.38 67.05 67.72 4.9M
2022-09-15 69.94 70.76 69.23 69.74 1.1M
2022-09-14 68.89 70.68 68.89 70.24 1.5M
2022-09-13 68.47 70.10 68.37 68.68 1.2M
2022-09-12 69.61 70.69 69.43 69.79 1.6M
2022-09-09 67.64 69.42 67.61 69.09 1.3M
2022-09-08 65.92 67.27 65.77 67.19 1.1M
2022-09-07 64.51 66.74 64.46 66.43 2.2M
2022-09-06 62.31 64.92 62.31 64.87 1.9M
2022-09-02 63.85 63.98 61.47 61.82 0.6M
2022-09-01 60.93 62.95 59.56 62.89 1.1M
2022-08-31 61.56 62.98 60.85 61.59 0.8M
2022-08-30 61.59 61.61 60.09 60.74 0.5M
2022-08-29 61.07 61.66 60.67 61.11 0.5M
2022-08-26 63.82 63.88 61.56 61.61 0.4M
2022-08-25 62.73 63.61 62.73 63.60 0.4M
2022-08-24 62.09 62.90 61.95 62.59 0.4M
2022-08-23 62.67 62.78 61.62 61.99 0.5M
2022-08-22 61.71 62.81 61.45 62.46 2.5M
2022-08-19 63.10 63.14 62.38 62.69 0.4M
2022-08-18 65.05 65.05 63.73 63.95 0.8M
2022-08-17 65.14 65.36 64.67 65.18 0.4M
2022-08-16 65.38 66.12 65.22 65.81 0.5M
2022-08-15 64.67 66.09 64.42 65.53 0.6M
2022-08-12 64.38 65.25 63.71 65.19 0.7M
2022-08-11 62.53 63.90 62.53 63.54 0.8M
2022-08-10 61.68 62.42 61.47 62.14 0.5M
2022-08-09 60.71 61.13 60.02 60.96 2.9M
2022-08-08 61.82 62.17 60.78 61.23 1.0M
2022-08-05 60.18 61.47 60.18 61.42 1.1M
2022-08-04 59.55 61.06 59.18 60.95 2.3M
2022-08-03 58.18 59.81 58.09 59.21 0.9M
2022-08-02 56.01 58.19 55.79 57.73 3.2M
2022-08-01 58.24 58.48 55.42 56.32 1.0M
2022-07-29 58.20 59.09 58.01 58.69 0.9M
2022-07-28 57.56 58.25 56.83 58.24 0.7M
2022-07-27 56.33 58.03 56.21 57.47 0.6M
2022-07-26 56.75 56.97 55.82 56.21 0.4M
2022-07-25 56.86 57.19 56.16 57.08 0.7M
2022-07-22 56.62 57.24 55.90 56.44 0.7M
2022-07-21 56.00 56.95 55.51 56.84 1.1M
2022-07-20 56.96 57.50 55.50 56.64 1.5M
2022-07-19 55.76 57.56 55.62 57.26 1.1M
2022-07-18 55.85 56.58 54.86 55.16 1.2M
2022-07-15 54.25 55.07 53.42 54.81 0.8M
2022-07-14 53.47 53.55 52.43 53.39 1.1M
2022-07-13 53.79 54.66 53.16 54.32 1.9M
2022-07-12 53.89 55.24 53.68 54.14 0.6M
2022-07-11 55.38 55.63 53.94 54.09 0.9M
2022-07-08 57.09 57.09 56.14 56.26 0.4M
2022-07-07 56.35 57.03 56.05 56.88 0.6M
2022-07-06 56.38 57.12 55.25 55.71 0.8M
2022-07-05 54.97 56.76 54.36 56.74 0.7M
2022-07-01 54.46 56.19 53.47 55.81 0.8M
2022-06-30 55.85 56.00 54.41 55.01 0.8M
2022-06-29 57.37 57.60 56.50 57.01 0.9M
2022-06-28 58.81 59.18 57.24 57.50 0.8M
2022-06-27 58.72 58.72 57.71 58.13 0.5M
2022-06-24 57.23 58.42 57.08 58.31 1.3M
2022-06-23 57.00 57.54 56.08 56.63 0.5M
2022-06-22 56.73 57.52 56.58 56.97 0.6M
2022-06-21 56.54 58.30 56.54 57.74 0.8M
2022-06-17 55.39 57.37 55.39 55.89 1.1M
2022-06-16 55.06 55.81 54.12 55.07 0.9M
2022-06-15 56.12 57.51 55.76 56.55 0.6M
2022-06-14 55.12 56.01 54.52 55.59 0.6M
2022-06-13 55.50 55.50 53.56 54.43 1.0M
2022-06-10 56.49 57.16 55.88 56.46 0.8M
2022-06-09 58.64 58.82 57.85 57.85 0.7M
2022-06-08 60.01 60.22 58.31 58.89 0.9M
2022-06-07 59.95 60.63 59.33 60.58 0.7M
2022-06-06 61.17 61.85 60.16 60.64 0.9M
2022-06-03 60.54 60.92 59.88 60.12 0.8M
2022-06-02 59.98 61.24 59.55 61.17 0.7M
2022-06-01 61.35 62.01 59.76 60.04 1.0M
2022-05-31 60.97 62.35 60.44 61.54 0.9M
2022-05-27 59.64 61.21 59.64 61.19 0.7M
2022-05-26 57.63 60.12 57.30 59.49 0.5M
2022-05-25 56.00 57.62 55.77 57.40 0.8M
2022-05-24 57.24 57.39 55.90 56.51 0.8M
2022-05-23 57.52 58.13 56.59 57.55 1.1M
2022-05-20 55.17 56.68 55.01 56.59 1.1M
2022-05-19 53.36 55.33 53.36 54.97 0.8M
2022-05-18 55.60 56.04 53.32 54.04 1.5M
2022-05-17 55.44 56.12 54.88 55.98 1.0M
2022-05-16 54.55 55.50 54.17 54.48 0.6M
2022-05-13 54.58 56.15 54.36 55.12 0.9M
2022-05-12 53.33 53.72 52.18 53.44 0.9M
2022-05-11 53.96 56.38 53.60 53.94 1.0M
2022-05-10 54.24 54.81 52.66 54.28 1.1M
2022-05-09 54.11 54.26 52.23 52.62 1.1M
2022-05-06 56.78 57.15 54.27 54.95 1.2M
2022-05-05 58.99 58.99 56.55 57.42 1.8M
2022-05-04 58.61 59.93 57.47 59.85 1.0M
2022-05-03 60.00 60.22 58.41 58.72 0.9M
2022-05-02 59.77 61.04 58.78 59.90 1.3M
2022-04-29 61.42 62.21 59.42 59.56 0.6M
2022-04-28 61.82 62.37 60.01 61.84 0.6M
2022-04-27 60.93 62.43 60.93 61.16 0.6M
2022-04-26 63.01 64.43 60.92 61.35 1.1M
2022-04-25 60.55 62.62 59.67 62.59 0.7M
2022-04-22 63.24 63.70 60.83 61.00 0.9M
2022-04-21 66.85 67.60 63.07 63.80 1.3M
2022-04-20 65.00 67.64 64.55 66.42 1.3M
2022-04-19 63.93 65.62 63.51 65.47 1.3M
2022-04-18 64.08 64.78 63.15 63.94 0.9M
2022-04-14 65.50 66.05 65.02 65.29 0.4M
2022-04-13 64.65 66.04 64.65 65.67 0.5M
2022-04-12 65.11 65.93 64.57 65.03 0.6M
2022-04-11 64.62 65.59 64.15 64.89 0.4M
2022-04-08 64.01 65.40 63.88 64.87 0.5M
2022-04-07 64.39 64.43 62.37 63.93 0.5M
2022-04-06 65.40 66.00 63.99 64.39 0.7M
2022-04-05 66.82 67.16 65.44 66.13 0.8M
2022-04-04 66.75 67.98 66.65 67.23 0.5M
2022-04-01 66.62 67.07 65.67 66.77 0.8M
2022-03-31 66.91 67.55 65.87 65.91 0.9M
2022-03-30 67.55 68.47 67.00 67.32 0.7M
2022-03-29 68.02 68.77 66.54 67.96 0.7M
2022-03-28 66.40 66.77 65.87 66.67 0.9M
2022-03-25 66.49 66.95 65.72 66.00 1.5M
2022-03-24 66.30 66.79 65.39 66.37 1.0M
2022-03-23 67.37 67.93 65.77 65.89 0.7M
2022-03-22 66.21 68.28 66.19 67.95 0.8M
2022-03-21 66.61 66.66 65.17 65.42 1.0M
2022-03-18 64.58 66.89 64.09 66.71 0.9M
2022-03-17 65.00 65.35 63.99 64.72 1.3M
2022-03-16 62.98 65.95 62.46 65.78 1.4M
2022-03-15 62.03 63.20 61.43 61.72 1.3M
2022-03-14 61.64 63.65 61.31 61.79 0.9M
2022-03-11 62.10 62.73 60.80 60.92 0.6M
2022-03-10 60.70 61.64 60.37 61.43 0.6M
2022-03-09 60.74 62.18 60.35 61.54 0.8M
2022-03-08 57.66 60.93 56.98 58.89 0.9M
2022-03-07 58.36 59.36 56.95 57.13 1.3M
2022-03-04 60.02 60.24 58.12 58.68 1.6M
2022-03-03 63.98 64.26 60.67 61.23 1.0M
2022-03-02 63.09 64.24 62.61 63.76 0.8M
2022-03-01 65.70 66.29 62.05 62.27 1.3M
2022-02-28 66.75 67.36 65.43 66.18 0.8M
2022-02-25 67.43 68.78 66.80 68.54 0.9M
2022-02-24 63.00 66.95 61.84 66.78 1.2M
2022-02-23 68.66 69.14 65.62 65.81 0.8M
2022-02-22 69.30 70.38 67.97 68.27 0.8M
2022-02-18 71.01 71.38 69.66 70.16 0.6M
2022-02-17 74.20 74.20 70.58 71.16 0.7M
2022-02-16 73.60 75.00 73.42 74.78 0.5M
2022-02-15 73.15 74.00 72.89 73.90 0.6M
2022-02-14 72.66 73.36 71.68 72.20 0.5M
2022-02-11 74.49 75.34 72.70 73.11 0.8M
2022-02-10 73.70 76.70 73.47 74.36 0.9M
2022-02-09 74.48 75.13 74.00 74.37 0.4M
2022-02-08 72.96 74.11 72.94 73.64 0.6M
2022-02-07 73.00 74.14 72.66 72.84 0.7M
2022-02-04 69.76 73.45 69.54 72.97 0.7M
2022-02-03 70.00 71.26 69.99 70.21 0.9M
2022-02-02 70.44 71.80 70.34 71.03 0.9M
2022-02-01 68.15 70.33 67.32 70.23 1.0M
2022-01-31 65.82 68.25 65.35 68.19 1.3M
2022-01-28 64.23 65.88 63.83 65.87 0.7M
2022-01-27 66.53 66.95 64.30 64.84 1.3M
2022-01-26 66.65 67.75 65.37 66.00 1.4M
2022-01-25 66.68 67.27 65.48 65.73 1.3M
2022-01-24 68.01 68.23 64.82 68.00 1.4M
2022-01-21 71.58 71.59 68.97 69.31 1.2M
2022-01-20 72.50 74.69 72.02 72.24 1.2M
2022-01-19 73.83 75.15 71.84 72.15 1.6M
2022-01-18 73.90 74.58 71.79 71.93 1.4M
2022-01-14 74.70 74.94 73.31 74.75 0.7M
2022-01-13 77.47 77.53 75.56 75.67 0.7M
2022-01-12 77.33 78.06 77.01 77.35 0.6M
2022-01-11 76.25 77.44 75.60 77.41 0.7M
2022-01-10 76.49 76.86 75.05 75.95 0.9M
2022-01-07 77.44 77.63 76.73 77.23 0.6M
2022-01-06 76.86 77.49 76.28 77.30 0.9M
2022-01-05 79.51 79.62 76.41 76.44 0.9M
2022-01-04 78.51 80.96 78.48 79.06 1.1M
2022-01-03 80.00 80.88 76.77 78.28 1.5M