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
2023-12-29 83.00 83.39 82.44 82.90 0.6M
2023-12-28 82.62 83.70 82.31 83.15 0.7M
2023-12-27 83.11 83.11 82.25 82.62 0.4M
2023-12-26 82.34 83.30 82.07 83.12 0.4M
2023-12-22 82.28 82.93 81.92 82.11 0.7M
2023-12-21 81.50 82.21 80.92 82.11 0.8M
2023-12-20 82.44 83.20 81.46 81.46 0.8M
2023-12-19 81.08 82.56 80.83 82.50 1.2M
2023-12-18 80.06 81.27 80.00 81.13 1.7M
2023-12-15 80.52 80.81 78.93 79.79 2.5M
2023-12-14 81.30 82.02 80.12 81.33 2.0M
2023-12-13 83.75 84.22 80.17 81.20 2.0M
2023-12-12 84.01 84.97 83.45 83.75 0.9M
2023-12-11 83.63 84.24 82.76 83.96 1.4M
2023-12-08 81.15 83.91 81.15 83.15 1.8M
2023-12-07 80.06 80.89 79.12 80.81 1.3M
2023-12-06 79.30 80.53 79.30 80.09 1.6M
2023-12-05 78.86 79.23 78.14 78.87 1.2M
2023-12-04 77.88 79.54 77.75 79.24 1.3M
2023-12-01 78.23 79.34 77.53 78.14 1.4M
2023-11-30 77.16 78.20 76.89 77.84 1.1M
2023-11-29 76.62 77.28 72.60 76.78 2.4M
2023-11-28 80.80 80.86 76.35 76.41 2.7M
2023-11-27 81.55 81.63 80.23 80.85 0.8M
2023-11-24 80.53 81.83 80.39 81.80 0.4M
2023-11-22 80.23 81.35 80.12 80.65 0.6M
2023-11-21 78.68 80.68 78.53 80.02 0.9M
2023-11-20 79.46 79.64 78.94 79.06 0.9M
2023-11-17 78.70 79.25 78.16 79.19 1.0M
2023-11-16 79.94 80.35 77.98 78.50 1.0M
2023-11-15 79.75 80.22 79.01 80.18 1.5M
2023-11-14 82.22 82.22 79.12 79.63 1.7M
2023-11-13 82.08 82.49 81.52 81.61 0.4M
2023-11-10 82.10 82.60 81.02 82.37 0.6M
2023-11-09 80.84 82.48 80.47 82.02 0.9M
2023-11-08 81.80 82.50 80.29 80.31 0.7M
2023-11-07 80.65 81.83 80.26 81.61 0.7M
2023-11-06 80.06 80.83 79.32 80.83 0.8M
2023-11-03 81.01 81.01 78.14 79.50 1.5M
2023-11-02 79.10 80.47 78.95 80.35 1.0M
2023-11-01 80.32 80.78 78.19 78.56 1.3M
2023-10-31 80.10 80.32 79.56 80.07 0.7M
2023-10-30 79.78 80.14 79.44 79.92 0.6M
2023-10-27 79.96 80.28 78.69 79.23 0.9M
2023-10-26 79.68 81.04 79.60 80.15 0.7M
2023-10-25 80.22 80.50 79.11 79.73 0.6M
2023-10-24 80.41 80.93 79.76 80.39 0.8M
2023-10-23 80.00 81.18 79.83 80.15 0.9M
2023-10-20 81.05 81.41 79.90 80.19 1.1M
2023-10-19 82.39 83.22 80.88 81.20 1.2M
2023-10-18 82.92 83.43 81.22 82.89 4.1M
2023-10-17 85.78 87.06 85.69 86.45 2.0M
2023-10-16 86.17 87.18 85.77 85.93 0.9M
2023-10-13 85.34 85.85 84.75 85.09 0.6M
2023-10-12 87.45 87.58 85.02 85.47 0.9M
2023-10-11 88.15 88.33 86.89 87.42 0.8M
2023-10-10 89.08 89.26 88.21 88.33 0.6M
2023-10-09 89.60 89.64 87.91 87.99 0.7M
2023-10-06 88.13 90.10 87.78 89.67 0.8M
2023-10-05 85.67 88.05 85.50 87.91 0.7M
2023-10-04 87.26 87.80 85.80 86.47 0.8M
2023-10-03 86.15 87.80 85.98 86.89 1.1M
2023-10-02 86.77 87.10 85.24 85.67 0.8M
2023-09-29 88.14 88.18 86.06 86.56 1.0M
2023-09-28 88.25 88.42 87.43 87.84 0.7M
2023-09-27 86.75 89.75 86.49 88.11 1.1M
2023-09-26 87.10 87.37 85.53 86.30 1.0M
2023-09-25 87.63 88.07 87.45 87.93 0.6M
2023-09-22 89.17 89.54 87.41 87.87 0.7M
2023-09-21 90.40 90.76 88.65 89.06 1.1M
2023-09-20 89.52 90.90 88.91 90.67 1.1M
2023-09-19 91.08 91.08 88.60 89.58 1.2M
2023-09-18 91.61 91.72 90.18 90.63 1.1M
2023-09-15 92.00 92.59 91.28 91.74 1.9M
2023-09-14 92.53 92.99 91.95 92.70 0.8M
2023-09-13 94.23 94.43 91.15 92.08 0.8M
2023-09-12 94.14 94.67 93.82 93.99 0.9M
2023-09-11 94.75 95.59 94.15 94.47 0.8M
2023-09-08 93.08 94.58 92.98 94.46 0.6M
2023-09-07 93.21 93.65 92.05 92.97 0.7M
2023-09-06 91.96 93.62 91.96 93.35 0.7M
2023-09-05 92.47 92.59 91.62 92.09 0.7M
2023-09-01 91.40 93.05 90.89 92.53 0.9M
2023-08-31 90.23 91.39 89.82 91.08 1.0M
2023-08-30 91.50 91.84 90.21 90.25 1.0M
2023-08-29 93.32 93.35 89.38 91.56 1.2M
2023-08-28 92.82 94.28 92.77 93.32 0.7M
2023-08-25 92.14 93.24 91.17 92.62 0.5M
2023-08-24 91.95 92.85 91.41 91.81 0.4M
2023-08-23 91.24 92.16 91.03 91.95 0.6M
2023-08-22 93.17 93.49 91.10 91.35 0.6M
2023-08-21 91.48 93.30 91.32 93.04 0.7M
2023-08-18 89.38 91.71 88.91 91.52 0.8M
2023-08-17 91.28 92.20 90.58 90.59 0.7M
2023-08-16 91.60 92.30 91.27 91.28 0.8M
2023-08-15 92.68 92.90 91.19 91.58 0.7M
2023-08-14 91.26 93.33 91.26 93.11 0.9M
2023-08-11 90.31 92.25 90.10 91.62 0.7M
2023-08-10 90.47 91.05 89.96 90.45 0.5M
2023-08-09 89.14 90.47 88.40 89.90 0.8M
2023-08-08 88.82 89.49 87.85 88.90 0.7M
2023-08-07 90.00 90.49 89.69 90.10 0.5M
2023-08-04 91.10 91.11 88.14 89.30 0.8M
2023-08-03 89.01 92.31 89.01 91.04 1.3M
2023-08-02 88.55 89.72 88.36 89.01 0.8M
2023-08-01 87.35 89.05 87.16 88.79 1.0M
2023-07-31 87.60 88.93 86.71 87.33 1.0M
2023-07-28 86.85 87.69 86.48 86.99 1.0M
2023-07-27 85.73 87.43 85.47 86.85 1.9M
2023-07-26 82.81 85.80 82.76 85.52 1.5M
2023-07-25 83.15 83.59 82.66 82.90 0.8M
2023-07-24 83.45 83.81 82.47 83.12 0.8M
2023-07-21 83.60 83.91 82.64 83.45 1.1M
2023-07-20 81.29 84.45 81.16 83.54 1.8M
2023-07-19 82.50 84.96 81.87 81.97 3.9M
2023-07-18 84.70 86.51 84.70 86.27 2.5M
2023-07-17 84.60 85.20 83.63 83.80 0.9M
2023-07-14 86.01 86.38 84.30 84.63 1.0M
2023-07-13 85.76 87.09 85.63 85.75 1.1M
2023-07-12 86.35 86.39 84.76 85.14 1.2M
2023-07-11 85.84 86.20 85.23 86.00 0.6M
2023-07-10 85.95 86.05 84.73 85.52 0.6M
2023-07-07 84.93 87.03 84.92 86.11 1.1M
2023-07-06 84.01 84.66 83.21 84.57 0.7M
2023-07-05 83.32 84.45 82.61 84.29 0.7M
2023-07-03 83.02 84.08 82.44 83.69 0.4M
2023-06-30 83.50 84.29 83.05 83.07 1.1M
2023-06-29 80.37 82.86 80.31 82.81 1.2M
2023-06-28 80.77 81.03 79.51 80.16 1.0M
2023-06-27 79.56 80.89 79.49 80.89 0.6M
2023-06-26 80.00 80.49 79.42 79.47 0.6M
2023-06-23 78.86 80.25 78.68 80.01 1.2M
2023-06-22 79.71 79.71 78.15 79.56 0.5M
2023-06-21 80.19 80.62 79.77 79.87 0.4M
2023-06-20 80.16 80.54 78.79 80.31 0.6M
2023-06-16 81.35 81.63 80.01 80.28 1.0M
2023-06-15 79.29 81.01 78.95 80.94 0.7M
2023-06-14 78.82 80.57 78.02 79.78 0.9M
2023-06-13 77.05 78.99 76.69 78.78 0.7M
2023-06-12 79.68 79.68 76.89 76.99 0.9M
2023-06-09 79.41 80.00 79.21 79.80 0.7M
2023-06-08 80.27 80.60 79.34 79.45 0.8M
2023-06-07 81.50 81.80 80.44 80.61 0.6M
2023-06-06 80.44 81.51 80.21 81.18 0.6M
2023-06-05 80.52 80.79 79.44 80.44 0.5M
2023-06-02 79.77 80.94 79.41 80.49 0.6M
2023-06-01 77.31 78.96 77.10 78.47 0.6M
2023-05-31 78.44 78.61 77.18 77.23 0.9M
2023-05-30 78.66 79.36 78.36 78.94 0.6M
2023-05-26 77.22 78.71 77.22 78.34 0.9M
2023-05-25 75.74 77.68 75.52 77.21 0.9M
2023-05-24 74.16 76.33 73.70 75.80 0.8M
2023-05-23 75.55 76.10 74.70 74.75 0.5M
2023-05-22 75.54 76.12 75.15 75.70 0.7M
2023-05-19 76.09 76.58 75.39 75.42 0.6M
2023-05-18 74.47 76.06 74.29 75.73 0.9M
2023-05-17 75.59 75.59 74.37 74.52 0.8M
2023-05-16 76.61 76.82 74.85 74.87 0.9M
2023-05-15 76.22 76.97 75.63 76.61 0.5M
2023-05-12 76.36 76.91 75.32 75.77 0.6M
2023-05-11 76.06 76.49 75.43 75.86 0.5M
2023-05-10 78.64 78.88 75.68 76.73 0.8M
2023-05-09 77.90 78.33 76.84 77.99 0.6M
2023-05-08 77.22 78.34 77.22 78.11 1.0M
2023-05-05 72.86 77.04 72.71 76.55 1.6M
2023-05-04 72.19 72.60 70.83 71.41 1.1M
2023-05-03 74.20 75.21 72.15 72.55 1.2M
2023-05-02 76.78 77.09 73.95 74.13 0.9M
2023-05-01 78.08 78.85 76.51 77.18 1.1M
2023-04-28 77.22 78.34 77.14 77.85 0.6M
2023-04-27 77.55 78.28 76.90 77.93 0.8M
2023-04-26 78.72 78.72 76.91 76.98 1.0M
2023-04-25 79.61 80.82 78.85 78.97 1.2M
2023-04-24 81.15 81.55 80.30 80.93 0.6M
2023-04-21 81.72 82.26 80.47 81.13 1.0M
2023-04-20 83.36 83.93 80.78 81.87 1.3M
2023-04-19 82.50 86.23 81.20 84.10 2.1M
2023-04-18 83.90 85.10 83.04 84.74 1.9M
2023-04-17 82.69 83.98 81.91 83.79 1.0M
2023-04-14 82.17 83.70 82.09 83.20 1.0M
2023-04-13 81.43 82.47 80.65 82.04 0.9M
2023-04-12 80.70 82.25 80.00 81.39 0.8M
2023-04-11 80.00 81.00 79.74 80.28 0.6M
2023-04-10 79.40 80.62 79.18 80.06 0.6M
2023-04-06 80.17 80.18 79.14 79.40 0.6M
2023-04-05 80.30 80.56 79.16 80.05 0.8M
2023-04-04 82.43 82.89 80.54 80.94 0.7M
2023-04-03 83.00 84.34 82.31 82.43 1.2M
2023-03-31 81.91 82.63 81.22 82.56 0.9M
2023-03-30 81.40 82.20 80.84 81.11 1.0M
2023-03-29 80.49 81.19 79.71 81.12 0.9M
2023-03-28 79.71 80.59 79.31 80.01 0.6M
2023-03-27 78.78 79.98 78.52 79.56 1.0M
2023-03-24 79.00 79.07 74.94 76.99 1.9M
2023-03-23 79.86 80.71 78.42 79.59 1.5M
2023-03-22 82.94 83.08 79.49 79.54 1.6M
2023-03-21 80.60 82.85 80.42 82.34 1.5M
2023-03-20 76.53 79.28 76.53 78.63 1.4M
2023-03-17 77.41 77.74 74.78 75.79 1.9M
2023-03-16 75.48 78.27 75.12 77.90 1.6M
2023-03-15 76.42 76.87 74.01 76.01 2.3M
2023-03-14 79.39 81.23 79.16 79.98 1.9M
2023-03-13 77.95 79.83 76.05 76.39 2.9M
2023-03-10 84.65 84.65 80.02 80.29 2.4M
2023-03-09 88.50 89.01 85.20 85.53 1.3M
2023-03-08 88.53 89.45 88.20 89.16 1.2M
2023-03-07 88.34 89.21 87.79 88.56 0.6M
2023-03-06 89.34 90.19 88.06 88.17 1.1M
2023-03-03 88.44 89.36 87.67 89.23 0.8M
2023-03-02 87.14 89.28 86.56 88.66 1.0M
2023-03-01 86.10 87.65 85.61 87.32 1.0M
2023-02-28 86.68 87.20 85.93 86.11 0.6M
2023-02-27 86.67 87.20 85.74 86.31 0.8M
2023-02-24 85.10 86.87 84.60 86.38 0.6M
2023-02-23 86.52 86.90 84.93 86.06 1.4M
2023-02-22 87.08 87.19 85.68 86.10 0.7M
2023-02-21 86.62 87.85 85.77 87.05 1.3M
2023-02-17 86.90 87.36 85.41 86.72 1.4M
2023-02-16 86.85 88.88 86.74 87.45 1.5M
2023-02-15 86.10 87.57 85.78 87.04 0.7M
2023-02-14 85.92 88.97 85.64 86.32 1.1M
2023-02-13 86.47 87.54 86.32 86.47 1.1M
2023-02-10 85.47 86.44 84.47 86.21 1.0M
2023-02-09 86.53 87.31 85.92 86.35 0.9M
2023-02-08 85.75 87.63 85.68 86.37 0.9M
2023-02-07 84.53 86.26 84.27 85.95 1.1M
2023-02-06 84.02 86.43 83.99 84.55 1.4M
2023-02-03 80.90 85.41 80.61 84.18 1.7M
2023-02-02 83.25 84.77 79.82 80.94 1.8M
2023-02-01 79.72 83.10 79.59 82.27 1.8M
2023-01-31 77.77 79.95 77.44 79.94 0.7M
2023-01-30 77.63 78.46 77.12 77.74 1.0M
2023-01-27 78.96 78.96 76.55 77.51 1.0M
2023-01-26 79.35 79.79 78.18 78.90 0.7M
2023-01-25 78.68 79.00 77.46 78.65 0.8M
2023-01-24 79.98 80.99 78.70 78.92 0.8M
2023-01-23 78.83 80.03 77.82 79.98 1.4M
2023-01-20 78.88 79.03 76.90 78.92 1.6M
2023-01-19 81.14 81.14 78.24 78.85 1.8M
2023-01-18 80.82 83.40 75.81 80.93 4.6M
2023-01-17 77.70 78.43 76.07 77.19 1.9M
2023-01-13 74.41 77.26 74.41 77.21 0.8M
2023-01-12 74.39 75.08 73.50 74.85 1.0M
2023-01-11 75.81 76.58 74.37 74.61 0.9M
2023-01-10 74.60 76.04 74.60 75.90 0.7M
2023-01-09 74.38 77.05 73.69 74.83 1.1M
2023-01-06 72.27 73.87 71.83 73.65 0.5M
2023-01-05 71.62 72.30 70.99 71.84 0.5M
2023-01-04 71.50 72.31 71.47 72.12 1.0M
2023-01-03 72.61 72.90 71.33 71.38 1.0M