Taboola

TBLA
🏛️ 美国 →
3.42
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
2021-12-31 7.65 8.16 7.52 7.78 0.9M
2021-12-30 7.42 7.96 7.41 7.82 1.0M
2021-12-29 7.77 7.83 7.37 7.51 1.8M
2021-12-28 7.19 7.94 7.19 7.85 0.7M
2021-12-27 7.54 7.75 7.21 7.41 2.9M
2021-12-23 7.63 8.11 7.62 8.06 0.4M
2021-12-22 7.70 7.94 7.61 7.63 0.4M
2021-12-21 7.50 7.77 7.47 7.70 0.3M
2021-12-20 7.37 7.61 7.24 7.56 0.5M
2021-12-17 7.56 7.88 7.38 7.79 0.4M
2021-12-16 7.56 7.93 7.41 7.67 1.2M
2021-12-15 7.37 7.58 6.98 7.53 0.8M
2021-12-14 7.77 7.77 7.21 7.47 0.8M
2021-12-13 7.99 8.04 7.71 7.81 0.6M
2021-12-10 8.00 8.09 7.70 7.77 0.3M
2021-12-09 7.68 7.96 7.68 7.93 0.5M
2021-12-08 7.87 7.87 7.57 7.77 0.5M
2021-12-07 7.36 7.89 7.21 7.84 0.9M
2021-12-06 7.25 7.30 6.80 7.07 1.1M
2021-12-03 7.32 7.51 6.91 7.12 1.3M
2021-12-02 7.85 8.05 7.32 7.35 1.1M
2021-12-01 7.96 8.10 7.75 7.90 1.1M
2021-11-30 8.17 8.17 7.65 7.86 2.4M
2021-11-29 8.51 8.55 8.05 8.15 0.6M
2021-11-26 8.29 8.60 8.22 8.52 0.3M
2021-11-24 8.18 8.91 8.18 8.47 0.6M
2021-11-23 8.57 8.78 7.98 8.35 1.1M
2021-11-22 9.35 9.45 8.52 8.57 0.6M
2021-11-19 9.39 9.70 9.30 9.44 0.2M
2021-11-18 9.89 9.90 9.42 9.45 0.3M
2021-11-17 9.75 10.11 9.75 9.82 0.3M
2021-11-16 9.95 10.17 9.75 9.88 0.4M
2021-11-15 9.84 10.27 9.84 9.93 0.5M
2021-11-12 9.89 10.16 9.75 9.90 0.7M
2021-11-11 9.30 10.04 9.28 9.85 0.9M
2021-11-10 9.83 9.93 9.45 9.50 0.6M
2021-11-09 9.40 9.95 8.56 9.93 1.1M
2021-11-08 9.13 9.57 9.11 9.41 0.3M
2021-11-05 9.61 9.67 9.10 9.11 0.2M
2021-11-04 9.70 9.72 9.35 9.68 0.5M
2021-11-03 9.41 9.66 9.30 9.64 0.6M
2021-11-02 9.46 9.49 9.22 9.33 0.3M
2021-11-01 9.20 9.57 9.19 9.48 0.4M
2021-10-29 9.40 9.49 9.24 9.39 0.2M
2021-10-27 8.97 9.28 8.94 9.09 0.3M
2021-10-26 9.34 9.55 8.88 8.93 0.3M
2021-10-25 9.00 9.34 8.89 9.29 0.4M
2021-10-22 9.43 9.43 8.98 9.02 0.3M
2021-10-21 9.18 9.55 9.15 9.45 0.3M
2021-10-20 9.29 9.35 9.10 9.22 0.1M
2021-10-19 8.99 9.29 8.99 9.22 0.4M
2021-10-18 8.73 9.10 8.73 8.95 0.5M
2021-10-15 9.42 9.43 8.71 8.80 0.4M
2021-10-14 9.43 9.60 9.30 9.44 0.4M
2021-10-13 9.20 9.58 9.14 9.30 0.7M
2021-10-12 8.92 9.18 8.90 9.16 0.4M
2021-10-11 8.75 9.03 8.72 8.86 0.4M
2021-10-08 8.87 9.12 8.77 8.78 0.4M
2021-10-07 8.58 8.91 8.57 8.88 0.6M
2021-10-06 8.05 8.56 8.03 8.52 0.7M
2021-10-05 8.02 8.28 8.00 8.16 0.5M
2021-10-04 8.33 8.42 7.86 7.98 0.9M
2021-10-01 8.45 8.59 8.23 8.28 0.5M
2021-09-30 8.33 8.56 8.26 8.46 0.6M
2021-09-29 8.96 9.07 7.96 8.17 1.4M
2021-09-28 9.03 9.14 8.76 8.90 0.7M
2021-09-27 8.75 9.32 8.70 9.08 0.7M
2021-09-24 8.67 8.82 8.59 8.77 0.3M
2021-09-23 8.66 9.00 8.58 8.75 0.4M
2021-09-22 8.60 8.68 8.48 8.59 0.3M
2021-09-21 8.70 8.71 8.50 8.58 0.4M
2021-09-20 8.60 8.77 8.50 8.60 0.5M
2021-09-17 8.80 8.82 8.66 8.75 0.7M
2021-09-16 8.81 8.82 8.67 8.75 0.5M
2021-09-15 8.91 9.02 8.82 8.84 0.7M
2021-09-14 9.05 9.70 8.80 8.92 1.8M
2021-09-13 8.93 9.05 8.66 8.84 0.6M
2021-09-10 9.10 9.10 8.80 8.92 0.3M
2021-09-09 9.00 9.27 8.99 9.06 0.5M
2021-09-08 9.23 9.38 8.96 9.02 0.2M
2021-09-07 9.03 9.37 8.97 9.20 0.4M
2021-09-03 8.91 9.75 8.87 8.99 4.2M
2021-09-02 9.27 9.40 9.13 9.29 0.7M
2021-09-01 9.03 9.23 8.84 9.10 0.5M
2021-08-31 8.98 9.27 8.92 8.99 0.4M
2021-08-30 9.00 9.34 8.84 8.88 0.7M
2021-08-27 8.32 8.93 8.30 8.75 0.3M
2021-08-26 8.36 8.44 8.11 8.40 0.3M
2021-08-25 8.02 8.56 7.85 8.36 0.3M
2021-08-24 7.95 8.15 7.90 8.05 0.3M
2021-08-23 8.12 8.23 7.76 7.90 0.4M
2021-08-20 8.05 8.20 7.75 7.80 0.3M
2021-08-19 8.19 8.40 7.97 8.03 0.4M
2021-08-18 8.49 8.50 8.12 8.33 0.6M
2021-08-17 8.25 8.52 7.92 8.47 1.2M
2021-08-16 8.80 8.81 8.21 8.40 0.7M
2021-08-13 9.00 9.28 8.73 8.81 0.6M
2021-08-12 9.47 9.54 9.01 9.04 0.6M
2021-08-11 10.23 10.58 9.37 9.47 0.8M
2021-08-10 9.71 10.10 9.32 10.04 0.6M
2021-08-09 9.56 9.87 9.56 9.74 0.2M
2021-08-06 9.72 9.80 9.54 9.69 0.2M
2021-08-05 9.73 9.81 9.47 9.71 0.4M
2021-08-04 9.47 9.77 9.41 9.66 0.4M
2021-08-03 9.71 9.71 9.23 9.27 0.3M
2021-08-02 9.56 9.83 9.46 9.49 0.4M
2021-07-30 9.65 9.68 8.75 9.36 0.6M
2021-07-29 9.70 10.04 9.40 9.85 0.3M
2021-07-28 10.32 10.39 9.40 9.66 0.6M
2021-07-27 10.20 10.29 9.75 10.25 0.5M
2021-07-26 10.30 10.49 9.62 9.84 0.8M
2021-07-23 9.60 10.30 9.47 10.30 1.4M
2021-07-22 8.98 9.21 8.86 9.00 1.0M
2021-07-21 8.91 9.20 8.64 9.00 0.3M
2021-07-20 8.69 8.89 8.37 8.80 0.6M
2021-07-19 8.69 8.82 8.46 8.54 0.6M
2021-07-16 9.50 9.65 8.76 8.85 0.4M
2021-07-15 9.70 9.77 9.25 9.45 0.6M
2021-07-14 10.32 10.32 9.70 9.73 0.6M
2021-07-13 9.99 10.29 9.95 10.20 0.2M
2021-07-12 10.20 10.20 9.75 10.17 0.4M
2021-07-09 9.75 9.91 9.60 9.87 0.2M
2021-07-08 9.37 9.69 9.18 9.64 0.6M
2021-07-07 9.94 10.09 9.52 9.66 0.6M
2021-07-06 10.48 10.58 9.85 10.09 0.8M
2021-07-02 10.50 10.58 10.20 10.48 0.7M
2021-07-01 10.80 11.00 10.35 10.50 0.8M
2021-06-30 11.04 11.44 9.91 10.35 2.0M