TPI Composites Inc

TPIC
🏛️ 美国 →
0.03
最后更新: 2025-09-26
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 14.62 15.49 14.62 14.96 0.9M
2021-12-30 14.46 15.45 14.39 14.69 1.8M
2021-12-29 14.90 14.96 14.32 14.48 0.9M
2021-12-28 14.80 15.14 14.79 14.96 1.0M
2021-12-27 15.63 15.70 14.92 15.04 1.0M
2021-12-23 15.53 15.84 15.15 15.68 0.9M
2021-12-22 16.22 16.22 15.15 15.32 0.8M
2021-12-21 15.56 16.64 15.56 16.37 1.1M
2021-12-20 15.37 15.58 14.63 15.18 1.4M
2021-12-17 15.91 16.44 15.52 16.26 3.2M
2021-12-16 16.37 16.85 15.39 15.77 1.9M
2021-12-15 14.52 15.56 14.05 15.17 1.4M
2021-12-14 15.43 15.85 14.39 14.51 1.2M
2021-12-13 16.24 16.67 15.84 16.08 0.8M
2021-12-10 16.40 16.83 15.86 16.03 0.7M
2021-12-09 17.35 17.78 16.33 16.47 0.5M
2021-12-08 16.95 17.76 16.75 17.42 0.9M
2021-12-07 17.99 18.22 16.80 17.00 1.0M
2021-12-06 16.36 17.60 15.67 17.37 0.8M
2021-12-03 16.72 17.07 16.02 16.45 1.3M
2021-12-02 16.14 16.71 15.99 16.54 1.1M
2021-12-01 18.25 18.38 16.26 16.33 0.9M
2021-11-30 18.12 18.33 17.07 17.83 1.1M
2021-11-29 18.97 19.13 18.02 18.40 1.0M
2021-11-26 18.70 19.20 18.34 18.87 1.0M
2021-11-24 19.51 19.95 19.12 19.65 0.8M
2021-11-23 20.91 21.31 19.64 19.86 1.0M
2021-11-22 22.06 22.44 20.81 20.86 1.0M
2021-11-19 20.75 21.98 20.75 21.74 1.9M
2021-11-18 22.35 22.53 21.01 21.19 1.4M
2021-11-17 22.71 22.99 22.23 22.40 0.8M
2021-11-16 23.01 23.32 22.16 22.76 1.4M
2021-11-15 23.55 23.79 22.96 23.11 0.8M
2021-11-12 24.07 24.68 23.22 23.66 1.0M
2021-11-11 23.81 24.99 23.61 23.88 1.6M
2021-11-10 26.23 26.36 24.23 24.76 1.7M
2021-11-09 25.80 28.03 25.29 25.97 3.5M
2021-11-08 30.56 31.40 30.48 31.10 1.3M
2021-11-05 30.38 31.70 28.58 29.53 1.7M
2021-11-04 32.20 33.39 31.90 32.77 0.7M
2021-11-03 31.50 31.91 30.00 31.86 1.3M
2021-11-02 35.48 35.62 32.85 33.36 0.6M
2021-11-01 34.08 35.67 33.85 35.61 0.6M
2021-10-29 33.47 34.70 32.93 33.63 0.7M
2021-10-27 32.51 33.51 30.64 30.90 1.3M
2021-10-26 34.12 34.43 32.04 32.19 0.7M
2021-10-25 32.83 34.21 32.39 33.91 0.9M
2021-10-22 33.40 34.00 32.55 32.79 0.4M
2021-10-21 34.53 34.93 33.46 33.78 0.5M
2021-10-20 35.25 35.25 33.46 34.62 0.5M
2021-10-19 34.15 35.31 33.92 35.01 0.6M
2021-10-18 34.69 35.55 33.77 33.97 0.4M
2021-10-15 36.13 36.66 34.85 35.48 1.1M
2021-10-14 35.76 36.54 34.79 35.73 0.7M
2021-10-13 35.56 35.90 34.05 34.92 0.8M
2021-10-12 33.89 36.19 33.89 35.48 0.8M
2021-10-11 31.95 34.30 31.90 33.89 0.7M
2021-10-08 32.01 32.73 31.57 31.59 0.4M
2021-10-07 32.17 32.90 31.84 32.06 0.7M
2021-10-06 31.28 32.02 30.45 31.72 0.4M
2021-10-05 31.52 32.31 31.00 32.07 0.4M
2021-10-04 33.84 33.94 31.32 31.48 0.8M
2021-10-01 34.37 34.83 33.32 34.10 0.5M
2021-09-30 33.69 34.23 33.11 33.75 0.5M
2021-09-29 34.50 34.54 33.35 33.42 0.3M
2021-09-28 34.86 35.38 33.90 34.31 0.5M
2021-09-27 34.32 36.13 33.55 35.48 0.4M
2021-09-24 35.29 35.73 34.40 34.47 0.4M
2021-09-23 35.69 36.63 35.07 35.78 0.5M
2021-09-22 34.83 35.64 34.55 35.11 0.3M
2021-09-21 35.29 35.82 34.39 34.73 0.3M
2021-09-20 35.48 36.10 33.84 35.00 0.5M
2021-09-17 35.35 37.25 35.02 36.73 0.8M
2021-09-16 35.94 36.14 35.02 35.10 0.3M
2021-09-15 35.89 36.52 35.58 36.29 0.4M
2021-09-14 36.67 37.10 35.63 35.82 0.6M
2021-09-13 35.16 36.58 34.35 36.37 0.3M
2021-09-10 35.53 36.46 35.06 35.16 0.4M
2021-09-09 35.18 36.25 34.55 35.26 0.3M
2021-09-08 37.02 37.06 34.77 35.20 0.6M
2021-09-07 37.66 39.25 37.24 37.34 0.5M
2021-09-03 36.94 37.67 36.66 37.40 0.5M
2021-09-02 36.89 38.00 36.67 36.93 0.5M
2021-09-01 36.23 36.92 35.52 36.33 0.6M
2021-08-31 39.09 39.23 35.70 36.31 1.3M
2021-08-30 41.34 41.93 38.81 39.30 0.9M
2021-08-27 41.43 43.32 41.43 42.60 0.5M
2021-08-26 41.37 42.94 41.37 41.74 0.6M
2021-08-25 40.65 41.86 40.37 41.38 0.3M
2021-08-24 39.42 40.59 39.26 40.53 0.3M
2021-08-23 38.16 39.27 37.04 39.00 0.4M
2021-08-20 36.09 37.94 35.97 37.70 0.5M
2021-08-19 36.40 36.94 35.53 36.23 0.5M
2021-08-18 37.30 37.84 36.44 36.90 0.4M
2021-08-17 37.96 38.53 36.50 37.23 0.6M
2021-08-16 40.83 40.83 38.36 38.62 1.0M
2021-08-13 42.42 42.42 40.76 40.91 0.3M
2021-08-12 42.22 42.76 41.01 42.41 0.3M
2021-08-11 43.30 43.30 41.39 42.26 0.3M
2021-08-10 43.31 44.61 42.75 43.22 0.5M
2021-08-09 41.36 43.45 41.24 42.90 0.5M
2021-08-06 41.49 42.16 39.01 41.51 0.5M
2021-08-05 38.85 40.59 38.69 40.21 0.5M
2021-08-04 38.52 40.24 38.30 39.12 0.6M
2021-08-03 38.80 39.26 37.81 39.13 0.3M
2021-08-02 39.75 40.27 38.46 38.49 0.3M
2021-07-30 37.90 39.58 37.51 39.14 0.4M
2021-07-29 39.22 39.52 38.05 38.27 0.3M
2021-07-28 37.67 39.74 36.87 39.12 0.8M
2021-07-27 37.30 38.03 35.60 37.01 0.8M
2021-07-26 37.51 38.40 36.49 37.37 0.6M
2021-07-23 38.14 38.49 34.81 37.68 3.1M
2021-07-22 42.77 42.95 41.45 41.94 0.2M
2021-07-21 41.80 43.38 41.42 42.60 0.5M
2021-07-20 39.80 41.74 38.36 41.27 0.9M
2021-07-19 39.37 40.31 38.59 39.55 1.4M
2021-07-16 41.56 41.85 40.35 40.51 0.8M
2021-07-15 42.96 43.44 39.84 40.68 1.5M
2021-07-14 46.77 46.77 42.73 42.96 0.5M
2021-07-13 45.50 46.66 44.69 46.18 0.4M
2021-07-12 45.40 45.80 44.50 45.72 0.3M
2021-07-09 45.75 45.83 45.00 45.26 0.2M
2021-07-08 44.21 45.35 43.14 45.16 0.3M
2021-07-07 47.61 48.00 45.61 45.99 0.3M
2021-07-06 47.05 47.79 46.22 47.42 0.4M
2021-07-02 48.44 48.97 46.78 47.06 0.3M
2021-07-01 49.00 49.74 48.04 48.40 0.3M
2021-06-30 48.28 49.11 47.55 48.42 0.6M
2021-06-29 50.62 51.79 48.20 48.61 0.7M
2021-06-28 47.79 50.97 47.78 50.35 0.8M
2021-06-25 47.78 48.23 46.59 47.10 0.9M
2021-06-24 47.22 47.90 46.35 47.33 0.4M
2021-06-23 45.73 46.70 45.40 46.17 0.7M
2021-06-22 44.56 46.11 44.41 45.35 0.5M
2021-06-21 44.27 45.53 43.70 44.77 0.4M
2021-06-18 45.37 46.64 43.59 44.24 1.1M
2021-06-17 44.83 46.55 44.79 46.34 0.6M
2021-06-16 44.36 46.29 44.23 45.36 0.5M
2021-06-15 45.25 45.28 42.80 44.13 0.5M
2021-06-14 45.71 47.00 45.11 45.59 0.6M
2021-06-11 44.61 45.60 43.70 44.23 0.6M
2021-06-10 46.43 46.43 43.65 44.51 0.7M
2021-06-09 46.60 47.56 46.38 46.51 0.5M
2021-06-08 45.03 46.46 44.80 46.00 0.9M
2021-06-07 43.78 44.78 42.60 44.52 0.6M
2021-06-04 44.68 45.70 44.07 44.20 0.4M
2021-06-03 45.56 46.00 44.30 44.53 0.7M
2021-06-02 47.98 48.24 45.81 46.32 0.6M
2021-06-01 49.00 49.57 47.90 48.18 0.4M
2021-05-28 50.06 50.48 47.79 48.30 0.4M
2021-05-27 49.46 49.96 48.08 49.83 0.8M
2021-05-26 48.64 49.90 48.33 48.64 0.7M
2021-05-25 48.08 48.96 47.59 48.02 0.4M
2021-05-24 48.00 48.38 46.75 47.49 0.4M
2021-05-21 47.38 48.44 46.80 47.51 0.5M
2021-05-20 45.93 46.94 45.11 46.58 0.5M
2021-05-19 42.85 45.76 42.62 45.36 0.7M
2021-05-18 43.86 44.83 42.73 44.10 0.8M
2021-05-17 43.79 44.42 42.32 43.56 0.5M
2021-05-14 42.01 44.59 41.71 44.48 0.9M
2021-05-13 43.46 44.65 40.79 41.36 0.8M
2021-05-12 43.56 44.10 42.48 42.89 0.8M
2021-05-11 42.88 46.19 42.34 44.93 0.9M
2021-05-10 47.60 47.60 44.35 45.51 1.0M
2021-05-07 47.20 49.50 46.01 48.12 1.0M
2021-05-06 47.18 48.53 45.87 47.20 1.1M
2021-05-05 51.12 52.18 47.77 48.41 1.1M
2021-05-04 50.91 51.51 48.94 49.77 0.9M
2021-05-03 53.76 53.97 52.17 52.68 0.6M
2021-04-30 54.54 55.25 52.91 53.15 0.6M
2021-04-29 57.24 58.47 54.65 55.87 0.5M
2021-04-28 57.04 57.71 55.87 57.29 0.4M
2021-04-27 59.07 59.63 57.61 58.40 0.5M
2021-04-26 58.31 59.50 56.70 59.47 0.5M
2021-04-23 56.70 58.59 56.20 58.21 0.6M
2021-04-22 55.00 57.71 54.29 56.50 0.8M
2021-04-21 50.14 52.96 49.32 52.68 0.5M
2021-04-20 49.39 50.87 47.96 50.71 0.8M
2021-04-19 49.16 50.92 47.58 48.70 0.6M
2021-04-16 52.18 52.18 49.51 49.69 2.0M
2021-04-15 53.97 53.97 49.61 51.48 0.9M
2021-04-14 52.59 54.34 52.53 53.24 0.4M
2021-04-13 53.62 54.26 51.00 52.84 0.7M
2021-04-12 52.14 55.68 50.20 53.62 2.5M
2021-04-09 56.04 56.71 53.01 53.07 0.8M
2021-04-08 56.06 59.43 55.18 56.65 1.2M
2021-04-07 57.34 57.44 53.65 54.46 0.7M
2021-04-06 58.51 59.43 56.36 57.90 0.8M
2021-04-05 59.00 60.00 57.64 58.01 0.9M
2021-04-01 57.18 59.15 56.04 57.26 0.9M
2021-03-31 56.01 57.31 54.72 56.43 0.9M
2021-03-30 49.33 54.19 48.66 53.80 0.9M
2021-03-29 51.98 52.38 48.22 48.78 0.5M
2021-03-26 49.86 52.18 49.74 52.12 0.5M
2021-03-25 45.78 49.75 45.22 49.15 0.7M
2021-03-24 49.55 50.44 46.80 46.93 0.8M
2021-03-23 50.78 51.95 48.51 48.86 0.7M
2021-03-22 52.64 53.04 50.59 51.48 0.7M
2021-03-19 48.86 52.06 48.62 51.85 0.9M
2021-03-18 51.36 51.41 47.95 48.31 0.5M
2021-03-17 50.22 53.10 49.17 52.59 0.5M
2021-03-16 54.29 54.42 50.50 51.86 0.5M
2021-03-15 50.84 54.25 49.70 53.97 0.7M
2021-03-12 49.48 51.35 48.83 50.43 1.2M
2021-03-11 51.46 52.48 50.32 51.24 1.2M
2021-03-10 55.09 55.51 48.70 50.03 2.4M
2021-03-09 43.59 48.52 42.83 48.10 2.0M
2021-03-08 44.51 47.05 40.64 40.68 1.2M
2021-03-05 44.71 45.12 39.12 42.45 3.3M
2021-03-04 46.10 46.67 43.15 43.95 1.7M
2021-03-03 48.91 49.86 45.15 46.10 1.1M
2021-03-02 53.89 54.91 48.53 48.67 1.2M
2021-03-01 49.09 52.25 48.37 51.96 1.1M
2021-02-26 53.00 53.00 46.95 47.66 4.9M
2021-02-25 64.94 65.02 60.52 61.14 1.2M
2021-02-24 62.68 66.01 60.91 65.41 0.8M
2021-02-23 61.52 63.04 55.90 62.24 1.5M
2021-02-22 68.55 69.66 63.03 63.11 1.0M
2021-02-19 68.31 71.44 66.76 70.50 0.7M
2021-02-18 73.16 73.23 67.02 67.17 0.8M
2021-02-17 75.73 76.49 70.38 74.14 0.7M
2021-02-16 80.39 81.36 77.53 77.56 0.7M
2021-02-12 75.43 78.91 75.27 78.74 0.6M
2021-02-11 73.90 77.00 73.27 75.90 0.7M
2021-02-10 75.66 75.87 70.06 72.58 1.0M
2021-02-09 73.16 75.55 72.57 75.01 0.7M
2021-02-08 72.03 73.90 70.75 73.34 0.6M
2021-02-05 71.98 72.20 69.00 70.07 0.5M
2021-02-04 69.36 70.98 67.56 70.13 0.5M
2021-02-03 67.66 68.97 65.23 68.51 0.4M
2021-02-02 64.57 67.87 63.30 67.65 0.9M
2021-02-01 61.38 63.25 60.27 62.63 0.5M
2021-01-29 62.00 62.93 59.24 59.91 0.6M
2021-01-28 60.71 61.17 58.74 60.78 0.7M
2021-01-27 61.75 63.33 58.58 60.38 1.0M
2021-01-26 69.00 70.54 64.22 64.76 0.6M
2021-01-25 69.21 73.85 66.60 68.13 0.7M
2021-01-22 66.13 68.88 65.24 68.52 0.6M
2021-01-21 66.24 68.88 64.07 68.67 0.5M
2021-01-20 67.75 69.95 63.72 65.33 0.7M
2021-01-19 63.45 65.74 62.65 65.32 0.7M
2021-01-15 66.98 67.97 61.22 62.14 1.2M
2021-01-14 68.88 70.84 67.98 69.02 0.6M
2021-01-13 70.36 71.80 68.32 68.51 0.8M
2021-01-12 69.59 70.51 66.84 69.93 0.8M
2021-01-11 63.33 68.90 62.77 68.47 0.9M
2021-01-08 62.86 66.36 61.18 64.56 1.2M
2021-01-07 64.01 66.00 63.09 64.53 1.3M
2021-01-06 61.00 66.09 60.36 62.60 1.2M
2021-01-05 55.59 58.97 55.26 57.95 0.8M
2021-01-04 55.03 57.33 54.22 56.31 1.0M