Technology & Telecommunication

TETEF
🏛️ 美国 →
12.08
最后更新: 2025-07-01
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 11.51 11.51 11.51 11.51 0.0M
2023-12-28 11.51 11.51 11.47 11.47 0.0M
2023-12-27 11.53 11.53 11.47 11.48 0.0M
2023-12-26 11.50 11.50 11.50 11.50 0.0M
2023-12-22 11.50 11.50 11.45 11.45 0.0M
2023-12-21 11.49 11.49 11.37 11.49 0.0M
2023-12-20 11.50 11.50 11.46 11.46 0.0M
2023-12-19 11.48 11.48 11.46 11.46 0.0M
2023-12-18 11.49 11.49 11.44 11.44 0.0M
2023-12-15 11.45 11.45 11.42 11.45 0.0M
2023-12-14 11.45 11.45 11.45 11.45 0.0M
2023-12-13 11.43 11.43 11.40 11.40 0.1M
2023-12-12 11.43 11.45 11.32 11.32 0.0M
2023-12-11 11.45 11.45 11.32 11.32 0.0M
2023-12-07 11.45 11.45 11.45 11.45 0.0M
2023-12-06 11.45 11.45 11.45 11.45 0.0M
2023-12-05 11.50 11.50 11.50 11.50 0.0M
2023-12-04 11.49 11.49 11.49 11.49 0.0M
2023-12-01 11.43 11.45 11.31 11.45 0.0M
2023-11-30 11.50 11.50 11.35 11.35 0.0M
2023-11-29 11.50 11.50 11.50 11.50 0.0M
2023-11-28 11.48 11.48 11.48 11.48 0.0M
2023-11-27 11.50 11.50 11.07 11.50 0.0M
2023-11-24 11.50 11.50 11.50 11.50 0.0M
2023-11-22 11.48 11.49 11.43 11.48 0.0M
2023-11-21 11.44 11.45 11.38 11.41 0.0M
2023-11-20 11.48 11.50 11.44 11.44 0.0M
2023-11-17 11.45 11.45 11.44 11.44 0.0M
2023-11-16 11.49 11.49 11.49 11.49 0.0M
2023-11-15 11.49 11.49 11.49 11.49 0.0M
2023-11-14 11.49 11.49 11.49 11.49 0.0M
2023-11-13 11.49 11.49 11.49 11.49 0.0M
2023-11-10 11.49 11.49 11.48 11.48 0.0M
2023-11-09 11.48 11.49 11.48 11.49 0.0M
2023-11-08 11.46 11.46 11.46 11.46 0.0M
2023-11-07 11.46 11.46 11.45 11.45 0.0M
2023-11-06 11.46 11.46 11.45 11.46 0.0M
2023-11-03 11.46 11.46 11.46 11.46 0.0M
2023-11-02 11.50 11.50 11.50 11.50 0.0M
2023-11-01 11.48 11.48 11.48 11.48 0.0M
2023-10-31 11.46 11.47 11.46 11.47 0.0M
2023-10-30 11.47 11.47 11.47 11.47 0.0M
2023-10-27 11.45 11.45 11.45 11.45 0.0M
2023-10-26 11.41 11.46 11.41 11.41 0.0M
2023-10-25 11.10 11.47 11.10 11.47 0.0M
2023-10-24 11.45 11.45 11.45 11.45 0.0M
2023-10-23 11.40 11.44 11.40 11.43 0.0M
2023-10-20 11.40 11.40 11.40 11.40 0.0M
2023-10-19 11.40 11.40 11.40 11.40 0.0M
2023-10-18 11.40 11.40 11.40 11.40 0.0M
2023-10-17 11.40 11.40 11.40 11.40 0.0M
2023-10-16 11.40 11.40 11.40 11.40 0.0M
2023-10-12 11.32 11.32 11.32 11.32 0.0M
2023-10-11 11.32 11.32 11.32 11.32 0.0M
2023-10-10 11.34 11.34 11.32 11.33 0.1M
2023-10-09 11.32 11.34 11.32 11.34 0.0M
2023-10-06 11.32 11.32 11.32 11.32 0.0M
2023-10-05 11.35 11.35 11.30 11.30 0.0M
2023-10-04 11.35 11.35 11.35 11.35 0.1M
2023-10-03 11.35 11.35 11.35 11.35 0.0M
2023-10-02 11.35 11.35 11.35 11.35 0.0M
2023-09-29 11.35 11.35 11.35 11.35 0.0M
2023-09-28 11.40 11.40 11.38 11.38 0.0M
2023-09-27 11.39 11.39 11.39 11.39 0.0M
2023-09-26 11.39 11.39 11.39 11.39 0.0M
2023-09-25 11.37 11.38 11.37 11.37 0.1M
2023-09-22 11.40 11.40 11.36 11.36 0.0M
2023-09-21 11.40 11.40 11.40 11.40 0.0M
2023-09-20 11.40 11.40 11.40 11.40 0.0M
2023-09-19 11.40 11.40 11.40 11.40 0.0M
2023-09-18 11.39 11.39 11.31 11.37 0.0M
2023-09-15 11.40 11.40 11.35 11.35 0.0M
2023-09-14 11.40 11.40 11.27 11.27 0.0M
2023-09-13 11.40 11.40 11.40 11.40 0.0M
2023-09-12 11.40 11.40 11.40 11.40 0.0M
2023-09-11 11.40 11.40 11.40 11.40 0.0M
2023-09-08 11.40 11.40 11.40 11.40 0.0M
2023-09-07 11.35 11.35 11.35 11.35 0.0M
2023-09-06 11.35 11.35 11.27 11.34 0.0M
2023-09-05 11.35 11.35 11.35 11.35 0.0M
2023-09-01 11.35 11.35 11.35 11.35 0.0M
2023-08-31 11.35 11.35 11.35 11.35 0.0M
2023-08-30 11.30 11.30 11.30 11.30 0.0M
2023-08-29 11.25 11.25 11.25 11.25 0.0M
2023-08-28 11.22 11.22 11.22 11.22 0.0M
2023-08-24 11.22 11.22 11.22 11.22 0.0M
2023-08-23 11.22 11.22 11.20 11.20 0.0M
2023-08-22 11.20 11.20 11.20 11.20 0.0M
2023-08-21 11.22 11.22 11.22 11.22 0.0M
2023-08-18 11.29 11.29 11.21 11.22 0.0M
2023-08-17 11.25 11.25 11.22 11.24 0.0M
2023-08-16 11.19 11.25 11.16 11.17 0.0M
2023-08-15 11.20 11.20 11.07 11.19 0.0M
2023-08-14 11.17 11.17 11.17 11.17 0.0M
2023-08-11 11.07 11.17 11.07 11.17 0.0M
2023-08-10 11.20 11.20 11.20 11.20 0.0M
2023-08-09 11.17 11.17 11.17 11.17 0.0M
2023-08-08 11.15 11.17 11.15 11.17 0.0M
2023-08-07 11.17 11.17 11.15 11.15 0.0M
2023-08-04 11.17 11.17 11.17 11.17 0.0M
2023-08-03 11.18 11.18 11.12 11.12 0.0M
2023-08-02 11.12 11.17 11.12 11.17 0.0M
2023-08-01 11.17 11.17 11.12 11.17 0.0M
2023-07-31 11.17 11.17 11.10 11.11 0.0M
2023-07-28 11.17 11.17 11.17 11.17 0.0M
2023-07-27 11.17 11.17 11.06 11.17 0.0M
2023-07-26 11.17 11.17 11.05 11.05 0.0M
2023-07-25 11.16 11.16 11.10 11.16 0.0M
2023-07-24 11.16 11.19 11.10 11.10 0.0M
2023-07-21 11.14 11.19 11.06 11.07 0.0M
2023-07-20 11.20 11.20 11.06 11.08 0.0M
2023-07-19 11.28 11.29 11.07 11.07 0.0M
2023-07-18 11.29 11.29 11.05 11.27 0.0M
2023-07-17 11.30 11.30 11.30 11.30 0.0M
2023-07-14 11.09 11.29 11.09 11.29 0.0M
2023-07-13 11.15 12.25 10.96 11.03 0.0M
2023-07-12 11.05 11.05 11.05 11.05 0.0M
2023-07-11 11.05 11.05 10.95 11.02 0.0M
2023-07-10 11.05 11.05 10.95 10.95 0.0M
2023-07-07 11.04 11.04 11.04 11.04 0.0M
2023-07-06 11.05 11.05 11.05 11.05 0.0M
2023-07-05 10.89 11.02 10.89 10.95 0.0M
2023-07-03 10.98 11.04 10.98 11.04 0.0M
2023-06-30 11.05 11.05 10.95 10.95 0.4M
2023-06-29 10.94 11.00 10.94 10.95 0.2M
2023-06-28 10.95 10.95 10.95 10.95 0.0M
2023-06-27 10.92 10.92 10.92 10.92 0.0M
2023-06-26 10.83 10.92 10.83 10.92 0.5M
2023-06-22 10.80 10.80 10.80 10.80 0.0M
2023-06-16 10.73 10.73 10.73 10.73 0.0M
2023-06-08 10.72 10.72 10.72 10.72 0.0M
2023-06-05 10.72 10.72 10.72 10.72 0.0M
2023-06-01 10.72 10.72 10.72 10.72 0.0M
2023-05-25 10.70 10.74 10.70 10.73 0.0M
2023-05-23 10.70 10.70 10.70 10.70 0.0M
2023-05-22 10.68 10.68 10.67 10.67 0.0M
2023-05-16 10.66 10.66 10.66 10.66 0.0M
2023-05-15 10.63 10.63 10.63 10.63 0.0M
2023-05-12 10.70 10.70 10.70 10.70 0.0M
2023-05-10 10.70 10.70 10.70 10.70 0.0M
2023-05-02 10.61 10.67 10.61 10.66 0.0M
2023-05-01 10.62 10.62 10.62 10.62 0.0M
2023-04-28 10.61 10.62 10.61 10.62 0.0M
2023-04-27 10.59 10.62 10.59 10.62 0.0M
2023-04-26 10.70 10.70 10.70 10.70 0.0M
2023-04-25 10.70 10.70 10.70 10.70 0.0M
2023-04-24 10.70 10.70 10.70 10.70 0.0M
2023-04-21 10.69 10.69 10.69 10.69 0.0M
2023-04-20 10.70 10.70 10.62 10.63 0.0M
2023-04-19 10.70 10.70 10.70 10.70 0.0M
2023-04-18 10.70 10.70 10.70 10.70 0.0M
2023-04-17 10.70 10.70 10.70 10.70 0.0M
2023-04-13 10.70 10.70 10.70 10.70 0.0M
2023-04-12 10.58 10.58 10.55 10.55 0.0M
2023-04-11 10.70 10.70 10.53 10.53 0.0M
2023-04-10 10.70 10.70 10.70 10.70 0.0M
2023-04-06 10.70 10.70 10.70 10.70 0.0M
2023-04-05 10.70 10.70 10.70 10.70 0.0M
2023-04-04 10.72 10.72 10.72 10.72 0.0M
2023-04-03 10.70 10.70 10.70 10.70 0.0M
2023-03-31 10.69 10.69 10.69 10.69 0.0M
2023-03-29 10.70 10.70 10.70 10.70 0.0M
2023-03-27 10.71 10.71 10.71 10.71 0.0M
2023-03-24 10.72 10.72 10.72 10.72 0.0M
2023-03-21 10.74 10.74 10.74 10.74 0.0M
2023-03-20 10.63 10.63 10.63 10.63 0.0M
2023-03-17 10.63 10.63 10.63 10.63 0.0M
2023-03-16 10.64 10.64 10.64 10.64 0.0M
2023-03-15 10.64 10.64 10.64 10.64 0.0M
2023-03-14 10.65 10.65 10.65 10.65 0.0M
2023-03-13 10.68 10.68 10.68 10.68 0.0M
2023-03-09 10.69 10.69 10.69 10.69 0.0M
2023-03-08 10.70 10.70 10.70 10.70 0.0M
2023-03-07 10.70 10.70 10.70 10.70 0.0M
2023-03-06 10.67 10.67 10.67 10.67 0.0M
2023-03-03 10.70 10.70 10.60 10.60 0.0M
2023-03-02 10.52 11.15 10.52 10.56 0.0M
2023-03-01 10.50 10.52 10.50 10.52 0.0M
2023-02-28 10.49 10.50 10.49 10.50 0.0M
2023-02-27 10.47 10.49 10.47 10.49 0.0M
2023-02-24 10.43 10.45 10.43 10.45 0.0M
2023-02-23 10.43 10.43 10.43 10.43 0.0M
2023-02-22 10.43 10.43 10.43 10.43 0.0M
2023-02-21 10.43 10.43 10.43 10.43 0.0M
2023-02-16 10.43 10.43 10.43 10.43 0.0M
2023-02-15 10.43 10.43 10.43 10.43 0.0M
2023-02-14 10.43 10.43 10.43 10.43 0.0M
2023-02-13 10.43 10.43 10.43 10.43 0.0M
2023-02-10 10.43 10.43 10.40 10.43 0.0M
2023-02-09 10.43 10.43 10.43 10.43 0.0M
2023-02-08 10.43 10.43 10.43 10.43 0.0M
2023-02-07 10.43 10.43 10.42 10.42 0.0M
2023-02-06 10.43 10.43 10.40 10.40 0.0M
2023-02-03 10.43 10.43 10.43 10.43 0.0M
2023-02-02 10.43 10.43 10.41 10.41 0.0M
2023-02-01 10.43 10.43 10.42 10.43 0.0M
2023-01-31 10.43 10.43 10.43 10.43 0.0M
2023-01-30 10.44 10.44 10.40 10.40 0.0M
2023-01-27 10.45 10.50 10.38 10.39 0.0M
2023-01-26 10.45 10.52 10.40 10.45 0.0M
2023-01-25 10.45 10.47 10.44 10.44 0.0M
2023-01-23 10.49 10.49 10.49 10.49 0.0M
2023-01-20 10.49 10.53 10.31 10.31 0.0M
2023-01-19 10.38 10.60 10.30 10.35 0.0M
2023-01-18 10.65 10.65 10.33 10.33 0.0M
2023-01-17 10.65 10.65 10.65 10.65 0.0M
2023-01-13 10.70 10.70 10.32 10.67 0.0M
2023-01-12 10.41 10.48 10.33 10.33 0.0M
2023-01-11 10.32 10.34 10.29 10.34 0.4M
2023-01-10 10.32 10.32 10.31 10.31 0.0M
2023-01-09 10.31 10.31 10.29 10.31 0.2M
2023-01-06 10.31 10.31 10.31 10.31 0.0M
2023-01-05 10.31 10.35 10.30 10.31 0.0M
2023-01-04 10.31 10.31 10.31 10.31 0.0M
2023-01-03 10.31 10.31 10.30 10.30 0.1M