Tiptree Inc

TIPT
🏛️ 美国 →
19.53
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
09:38 23.37 23.37 23.37 23.37 4.2K
09:39 23.35 23.96 23.35 23.96 1.5K
09:40 23.40 23.40 23.35 23.35 0.8K
09:41 23.72 23.82 23.72 23.82 2.5K
09:42 23.70 23.70 23.70 23.70 0.4K
09:43 23.70 23.80 23.70 23.80 1.1K
09:48 24.00 24.02 24.00 24.02 1.2K
09:50 24.15 24.15 24.15 24.15 0.4K
09:51 24.01 24.01 24.01 24.01 0.1K
09:54 23.96 23.96 23.90 23.90 1.0K
09:56 23.85 23.85 23.85 23.85 1.2K
10:03 23.84 23.84 23.84 23.84 0.2K
10:04 23.83 23.83 23.83 23.83 0.3K
10:11 23.99 23.99 23.99 23.99 1.6K
10:15 23.99 23.99 23.99 23.99 0.1K
10:17 24.15 24.23 24.09 24.23 5.3K
10:18 24.28 25.70 24.28 25.70 58.4K
10:19 26.12 26.15 25.98 25.98 21.2K
10:20 26.08 27.13 25.99 27.13 35.9K
10:21 27.01 27.38 26.75 26.98 14.0K
10:22 26.76 27.21 26.60 26.75 25.5K
10:23 26.81 26.84 26.12 26.12 14.0K
10:24 25.62 25.99 25.62 25.99 2.3K
10:25 25.68 25.68 25.22 25.22 5.3K
10:26 25.12 25.98 25.00 25.50 17.2K
10:27 25.54 26.24 25.50 26.24 50.7K
10:28 26.49 26.83 25.57 26.78 17.7K
10:29 26.51 26.81 25.91 25.91 21.0K
10:30 26.25 26.25 25.72 25.72 3.4K
10:31 26.00 26.00 26.00 26.00 0.9K
10:32 25.57 25.81 25.57 25.81 6.7K
10:33 25.52 25.52 25.52 25.52 1.5K
10:34 25.43 25.50 25.36 25.50 3.8K
10:35 25.01 25.29 25.01 25.19 4.3K
10:36 25.22 25.40 25.01 25.22 18.1K
10:37 25.01 25.17 25.01 25.16 11.5K
10:38 25.34 25.34 25.01 25.01 12.5K
10:39 25.15 25.15 25.15 25.15 0.2K
10:40 24.90 24.90 24.90 24.90 0.7K
10:43 24.72 24.72 24.43 24.43 5.5K
10:44 24.73 24.73 24.73 24.73 0.4K
10:45 24.71 24.71 24.43 24.43 2.3K
10:46 24.28 24.28 24.12 24.12 1.1K
10:47 24.56 24.56 23.96 24.06 11.1K
10:48 24.09 24.09 24.01 24.01 1.4K
10:49 23.86 24.10 23.62 23.62 5.2K
10:50 23.54 23.54 23.34 23.34 2.6K
10:51 23.34 23.36 22.33 22.33 13.6K
10:52 22.25 22.52 21.89 21.91 18.3K
10:53 22.17 22.39 21.79 22.12 21.7K
10:54 21.90 21.90 21.36 21.36 4.0K
10:55 21.40 22.03 21.40 22.03 3.4K
10:56 22.11 22.11 21.80 21.80 1.3K
10:57 22.03 22.11 21.70 22.11 5.9K
10:58 22.03 22.03 22.03 22.03 1.3K
10:59 22.03 22.19 22.03 22.19 3.0K
11:00 22.53 22.72 22.53 22.72 11.2K
11:03 22.71 22.71 22.38 22.38 1.8K
11:05 22.42 22.42 22.42 22.42 2.5K
11:06 22.42 22.42 22.18 22.26 19.6K
11:07 22.09 22.26 22.02 22.20 13.6K
11:08 22.01 22.17 22.01 22.01 1.2K
11:09 22.01 22.10 21.93 21.93 3.0K
11:11 21.67 21.87 21.49 21.49 5.7K
11:12 21.57 21.62 21.57 21.62 1.4K
11:13 21.62 21.79 21.62 21.79 2.9K
11:14 21.92 21.92 21.80 21.80 3.2K
11:15 21.74 21.84 21.74 21.84 2.1K
11:16 21.87 21.87 21.78 21.78 2.4K
11:19 21.75 21.75 21.71 21.74 2.8K
11:20 21.42 21.42 21.36 21.36 5.3K
11:21 21.46 21.50 21.46 21.50 2.6K
11:23 21.27 21.51 21.27 21.46 15.8K
11:24 21.40 21.40 21.40 21.40 0.6K
11:25 21.38 21.40 21.38 21.40 1.0K
11:26 21.10 21.10 20.80 20.80 6.9K
11:27 20.55 21.12 20.52 21.12 3.3K
11:28 21.25 21.25 21.25 21.25 0.6K
11:29 21.19 21.19 20.96 20.98 4.9K
11:30 21.05 21.05 21.05 21.05 0.4K
11:33 20.86 20.86 20.86 20.86 1.3K
11:35 20.85 20.85 20.85 20.85 0.2K
11:36 20.74 20.77 20.72 20.77 5.9K
11:37 20.78 20.78 20.78 20.78 1.1K
11:38 20.80 20.80 20.71 20.71 0.4K
11:39 20.72 20.79 20.72 20.79 3.3K
11:40 20.83 20.83 20.83 20.83 0.4K
11:41 20.82 20.82 20.82 20.82 0.6K
11:42 20.83 20.84 20.83 20.84 1.0K
11:44 20.74 20.74 20.74 20.74 0.6K
11:45 20.74 20.74 20.74 20.74 0.4K
11:46 20.75 20.75 20.59 20.59 6.7K
11:47 20.77 20.77 20.77 20.77 1.1K
11:48 20.60 20.60 20.60 20.60 0.9K
11:50 20.67 20.76 20.65 20.65 3.3K
11:53 20.68 20.68 20.68 20.68 0.5K
11:56 20.90 20.90 20.90 20.90 2.9K
11:58 20.86 20.86 20.86 20.86 0.5K
12:01 20.55 20.58 20.55 20.58 2.8K
12:02 20.45 20.45 20.45 20.45 3.0K
12:03 20.64 20.71 20.64 20.71 2.0K
12:04 20.74 20.92 20.74 20.92 6.5K
12:05 20.92 20.98 20.91 20.98 2.0K
12:06 20.98 21.14 20.86 21.14 9.2K
12:07 21.03 21.03 21.03 21.03 0.9K
12:09 21.01 21.06 21.00 21.06 3.4K
12:10 21.00 21.00 21.00 21.00 1.6K
12:11 21.11 21.19 21.11 21.19 0.7K
12:13 21.29 21.29 21.08 21.11 12.9K
12:14 21.00 21.13 21.00 21.13 7.4K
12:15 21.07 21.07 21.00 21.06 12.7K
12:16 20.98 21.18 20.98 21.16 2.0K
12:17 21.18 21.25 21.01 21.01 6.0K
12:19 20.78 20.78 20.78 20.78 0.7K
12:21 20.72 20.72 20.72 20.72 1.4K
12:22 20.51 20.51 20.40 20.43 5.7K
12:23 20.53 20.53 20.53 20.53 1.6K
12:25 20.60 20.70 20.60 20.70 0.7K
12:26 20.78 20.78 20.78 20.78 1.9K
12:28 20.79 20.79 20.79 20.79 1.9K
12:29 20.75 20.75 20.75 20.75 4.3K
12:31 20.49 20.73 20.49 20.73 1.5K
12:33 20.63 20.63 20.63 20.63 1.1K
12:34 20.70 20.70 20.69 20.69 2.8K
12:36 20.70 20.79 20.70 20.79 3.1K
12:39 20.82 20.82 20.82 20.82 0.1K
12:40 20.81 20.81 20.81 20.81 0.3K
12:41 20.78 20.78 20.78 20.78 1.5K
12:44 20.76 20.76 20.76 20.76 0.6K
12:45 20.86 20.86 20.86 20.86 2.5K
12:46 20.95 21.01 20.92 21.01 2.8K
12:50 21.03 21.03 21.02 21.02 2.0K
12:52 20.99 21.02 20.99 21.02 2.4K
12:54 21.09 21.09 21.09 21.09 0.2K
12:55 21.10 21.18 21.10 21.11 4.6K
12:57 21.13 21.13 21.13 21.13 0.9K
12:58 21.13 21.25 21.13 21.14 3.7K
12:59 21.16 21.16 21.16 21.16 1.7K
13:00 21.16 21.19 20.97 21.19 1.0K
13:01 21.06 21.06 21.06 21.06 0.4K
13:02 21.10 21.10 21.03 21.03 0.4K
13:04 20.96 20.96 20.96 20.96 1.1K
13:05 20.95 20.95 20.93 20.93 1.7K
13:06 20.98 20.98 20.98 20.98 0.3K
13:07 20.98 20.98 20.98 20.98 3.0K
13:08 20.87 20.93 20.87 20.93 0.3K
13:10 20.86 20.86 20.86 20.86 9.3K
13:13 20.80 20.80 20.80 20.80 0.1K
13:14 20.77 20.77 20.74 20.74 0.9K
13:15 20.76 20.76 20.76 20.76 0.2K
13:16 20.72 20.76 20.72 20.76 1.4K
13:18 20.75 20.76 20.73 20.76 30.6K
13:19 20.74 20.77 20.74 20.77 23.4K
13:20 20.77 20.77 20.77 20.77 0.1K
13:21 20.77 20.77 20.77 20.77 0.1K
13:22 20.77 20.77 20.75 20.75 2.3K
13:23 20.73 20.73 20.73 20.73 0.2K
13:25 20.72 20.76 20.63 20.63 33.5K
13:26 20.58 20.58 20.58 20.58 0.3K
13:27 20.45 20.50 20.43 20.50 2.2K
13:28 20.42 20.42 20.42 20.42 0.1K
13:29 20.34 20.34 20.34 20.34 3.3K
13:32 20.25 20.25 20.20 20.20 0.7K
13:33 20.16 20.16 19.88 20.00 9.3K
13:34 20.11 20.11 20.00 20.01 8.9K
13:35 20.03 20.03 20.03 20.03 0.2K
13:37 20.02 20.03 20.02 20.03 0.8K
13:39 19.99 19.99 19.81 19.81 3.4K
13:40 19.86 19.86 19.78 19.78 1.2K
13:41 19.88 20.00 19.88 19.90 4.2K
13:42 19.81 19.81 19.71 19.71 0.5K
13:44 19.64 19.64 19.62 19.62 2.1K
13:45 19.67 19.67 19.67 19.67 3.2K
13:49 19.82 19.82 19.44 19.44 4.1K
13:50 19.43 19.43 19.43 19.43 0.2K
13:51 19.91 19.98 19.91 19.98 10.3K
13:52 19.94 19.97 19.88 19.88 2.3K
13:55 19.92 19.92 19.92 19.92 0.3K
13:56 19.88 19.88 19.77 19.77 0.9K
14:00 19.69 19.69 19.69 19.69 0.1K
14:01 19.78 19.78 19.78 19.78 0.4K
14:03 19.69 19.69 19.69 19.69 0.3K
14:06 19.61 19.69 19.61 19.69 4.6K
14:07 19.68 19.68 19.68 19.68 1.4K
14:09 19.70 19.70 19.70 19.70 0.3K
14:11 19.60 19.60 19.60 19.60 0.3K
14:13 19.62 19.62 19.62 19.62 0.2K
14:15 19.60 19.60 19.60 19.60 2.7K
14:16 19.56 19.61 19.56 19.60 2.3K
14:17 19.60 19.60 19.60 19.60 0.1K
14:20 19.68 19.68 19.68 19.68 0.2K
14:21 19.69 19.69 19.66 19.67 3.7K
14:22 19.66 19.66 19.66 19.66 0.8K
14:24 19.62 19.62 19.62 19.62 0.5K
14:26 19.64 19.64 19.60 19.60 2.9K
14:27 19.55 19.55 19.55 19.55 2.8K
14:28 19.37 19.37 19.37 19.37 0.3K
14:29 19.32 19.46 19.32 19.46 5.9K
14:31 19.48 19.48 19.47 19.47 1.1K
14:32 19.41 19.48 19.41 19.48 1.1K
14:34 19.48 19.48 19.48 19.48 0.9K
14:38 19.48 19.58 19.43 19.58 2.9K
14:39 19.66 19.66 19.66 19.66 0.4K
14:40 19.61 19.61 19.61 19.61 1.1K
14:41 19.67 19.67 19.66 19.66 1.6K
14:42 19.76 19.85 19.76 19.85 5.9K
14:43 19.94 20.02 19.94 20.02 3.0K
14:44 19.95 20.06 19.95 20.00 3.6K
14:45 19.95 20.01 19.95 20.01 1.5K
14:46 20.06 20.06 20.06 20.06 0.6K
14:47 20.03 20.03 20.03 20.03 1.1K
14:48 20.05 20.05 20.05 20.05 0.1K
14:49 19.99 19.99 19.94 19.94 4.5K
14:51 19.94 20.02 19.94 20.02 0.9K
14:53 19.94 19.94 19.91 19.91 1.5K
14:54 19.94 20.02 19.94 20.02 2.6K
14:56 19.97 19.97 19.96 19.96 0.3K
14:58 19.84 19.95 19.84 19.95 0.4K
14:59 19.96 19.97 19.96 19.97 0.3K
15:00 19.97 19.97 19.97 19.97 3.3K
15:01 19.80 19.80 19.78 19.78 2.3K
15:03 19.79 19.79 19.79 19.79 1.7K
15:06 19.88 19.88 19.88 19.88 0.2K
15:07 19.80 19.88 19.80 19.88 1.7K
15:08 19.90 19.99 19.90 19.99 9.0K
15:09 20.08 20.08 20.07 20.07 3.7K
15:10 20.02 20.02 20.02 20.02 0.2K
15:11 20.16 20.16 20.15 20.15 0.4K
15:12 20.04 20.04 20.04 20.04 0.8K
15:13 20.11 20.23 20.11 20.15 15.8K
15:14 20.19 20.23 20.15 20.23 2.4K
15:15 20.20 20.20 20.12 20.12 3.6K
15:16 20.21 20.22 20.21 20.22 0.8K
15:17 20.22 20.22 20.22 20.22 0.1K
15:18 20.22 20.22 20.20 20.20 10.5K
15:19 20.20 20.24 20.20 20.24 1.8K
15:20 20.15 20.25 20.15 20.25 2.6K
15:22 20.25 20.25 20.18 20.18 5.9K
15:23 20.16 20.16 20.16 20.16 7.0K
15:24 20.22 20.22 20.16 20.18 6.4K
15:25 20.16 20.16 20.16 20.16 0.4K
15:26 20.17 20.17 20.17 20.17 0.5K
15:27 20.16 20.16 20.09 20.09 5.1K
15:28 20.05 20.05 20.05 20.05 0.5K
15:29 19.98 20.04 19.98 20.04 10.5K
15:31 20.05 20.05 20.05 20.05 0.7K
15:32 19.95 19.99 19.95 19.99 11.1K
15:33 19.97 19.97 19.97 19.97 0.4K
15:34 19.90 19.90 19.84 19.88 8.3K
15:35 19.96 19.97 19.95 19.97 2.2K
15:36 20.00 20.00 19.94 19.94 3.4K
15:37 19.98 19.98 19.94 19.94 3.8K
15:38 19.94 19.96 19.92 19.96 10.4K
15:39 19.96 19.96 19.96 19.96 1.5K
15:40 19.97 20.08 19.97 19.99 20.8K
15:41 19.99 19.99 19.98 19.98 1.7K
15:42 20.06 20.06 20.04 20.06 2.7K
15:43 20.13 20.15 20.13 20.14 4.7K
15:44 20.17 20.28 20.13 20.28 30.0K
15:45 20.35 20.44 20.30 20.36 28.4K
15:46 20.37 20.37 20.17 20.17 9.6K
15:47 20.16 20.16 20.15 20.16 1.3K
15:48 20.15 20.38 20.09 20.38 18.2K
15:49 20.36 20.53 20.36 20.53 7.5K
15:50 20.54 20.54 20.31 20.31 7.9K
15:51 20.24 20.26 20.20 20.20 2.6K
15:52 20.18 20.26 20.18 20.26 11.5K
15:53 20.20 20.20 20.13 20.13 10.7K
15:54 20.13 20.24 20.13 20.24 8.8K
15:55 20.26 20.26 20.10 20.10 9.6K
15:56 20.13 20.13 20.10 20.12 7.3K
15:57 20.15 20.15 20.09 20.12 12.5K
15:58 20.13 20.22 20.08 20.22 55.9K
15:59 20.22 20.24 20.18 20.18 66.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据