特里迪加

TG
🏛️ 美国 →
8.03
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
2024-12-31 7.65 7.82 7.56 7.68 0.1M
2024-12-30 7.61 7.83 7.49 7.56 0.1M
2024-12-27 7.78 7.95 7.56 7.68 0.2M
2024-12-26 7.70 7.94 7.68 7.82 0.1M
2024-12-24 7.64 7.83 7.64 7.74 0.1M
2024-12-23 7.73 7.94 7.54 7.66 0.2M
2024-12-20 7.65 8.15 7.65 7.71 0.2M
2024-12-19 7.71 8.00 7.47 7.72 0.1M
2024-12-18 8.03 8.18 7.59 7.61 0.1M
2024-12-17 8.04 8.16 7.84 8.02 0.1M
2024-12-16 8.00 8.30 7.98 8.12 0.1M
2024-12-13 8.00 8.12 7.88 8.01 0.1M
2024-12-12 8.07 8.14 7.87 8.00 0.1M
2024-12-11 8.09 8.28 7.97 8.13 0.1M
2024-12-10 7.95 8.12 7.82 8.05 0.1M
2024-12-09 7.75 7.97 7.73 7.88 0.1M
2024-12-06 7.72 7.80 7.52 7.67 0.1M
2024-12-05 7.62 7.70 7.50 7.66 0.1M
2024-12-04 7.66 7.89 7.49 7.66 0.1M
2024-12-03 7.51 7.67 7.22 7.67 0.2M
2024-12-02 7.13 7.52 7.13 7.46 0.1M
2024-11-29 7.22 7.26 7.10 7.17 0.1M
2024-11-27 7.12 7.21 7.02 7.13 0.1M
2024-11-26 7.10 7.13 7.02 7.05 0.1M
2024-11-25 7.22 7.30 7.10 7.10 0.1M
2024-11-22 7.11 7.21 7.11 7.17 0.1M
2024-11-21 7.13 7.18 7.03 7.12 0.1M
2024-11-20 7.07 7.14 6.92 7.01 0.1M
2024-11-19 6.94 7.11 6.89 7.11 0.2M
2024-11-18 7.08 7.14 6.98 6.98 0.1M
2024-11-15 7.00 7.12 6.96 7.08 0.2M
2024-11-14 7.13 7.13 6.86 6.92 0.1M
2024-11-13 7.20 7.20 7.04 7.05 0.2M
2024-11-12 6.86 7.33 6.86 7.07 0.3M
2024-11-11 8.50 8.53 6.56 6.96 0.8M
2024-11-08 8.70 8.73 8.58 8.73 0.1M
2024-11-07 9.15 9.15 8.67 8.69 0.1M
2024-11-06 8.71 9.22 8.70 9.14 0.2M
2024-11-05 8.29 8.48 8.29 8.47 0.1M
2024-11-04 8.10 8.48 8.05 8.25 0.1M
2024-11-01 7.84 8.16 7.79 8.15 0.2M
2024-10-31 7.76 7.78 7.64 7.75 0.1M
2024-10-30 7.83 7.94 7.75 7.76 0.1M
2024-10-29 7.89 7.89 7.76 7.83 0.1M
2024-10-28 7.77 7.90 7.73 7.88 0.1M
2024-10-25 7.60 7.73 7.57 7.67 0.1M
2024-10-24 7.78 7.78 7.45 7.54 0.1M
2024-10-23 7.80 7.80 7.63 7.70 0.0M
2024-10-22 7.91 7.91 7.73 7.83 0.1M
2024-10-21 8.16 8.25 7.90 7.90 0.1M
2024-10-18 8.01 8.21 7.95 8.11 0.1M
2024-10-17 8.06 8.15 7.84 8.00 0.2M
2024-10-16 7.23 8.54 7.23 7.99 0.6M
2024-10-15 7.21 7.35 7.19 7.20 0.1M
2024-10-14 7.24 7.29 7.09 7.23 0.1M
2024-10-11 7.05 7.28 7.05 7.20 0.0M
2024-10-10 7.11 7.14 6.97 7.08 0.1M
2024-10-09 7.29 7.30 7.16 7.18 0.0M
2024-10-08 7.12 7.24 7.08 7.23 0.0M
2024-10-07 7.21 7.30 7.10 7.14 0.1M
2024-10-04 7.20 7.29 7.14 7.27 0.0M
2024-10-03 7.08 7.19 6.99 7.06 0.0M
2024-10-02 7.10 7.19 7.10 7.13 0.0M
2024-10-01 7.30 7.34 7.15 7.16 0.0M
2024-09-30 7.20 7.45 7.19 7.29 0.1M
2024-09-27 7.19 7.45 7.19 7.25 0.1M
2024-09-26 7.00 7.28 6.96 7.13 0.1M
2024-09-25 7.13 7.15 6.89 6.96 0.1M
2024-09-24 7.16 7.33 7.11 7.21 0.1M
2024-09-23 7.05 7.32 7.04 7.08 0.1M
2024-09-20 6.88 7.16 6.88 7.06 0.2M
2024-09-19 6.84 7.05 6.79 7.05 0.1M
2024-09-18 6.68 7.03 6.64 6.66 0.1M
2024-09-17 6.44 6.76 6.42 6.64 0.1M
2024-09-16 6.50 6.50 6.37 6.44 0.1M
2024-09-13 6.05 6.48 6.00 6.42 0.1M
2024-09-12 6.12 6.12 5.96 6.03 0.1M
2024-09-11 5.99 6.08 5.93 6.07 0.1M
2024-09-10 6.13 6.13 5.98 6.05 0.0M
2024-09-09 5.98 6.10 5.97 6.03 0.0M
2024-09-06 6.09 6.09 5.86 5.99 0.1M
2024-09-05 6.14 6.14 6.04 6.12 0.0M
2024-09-04 6.03 6.13 6.01 6.07 0.0M
2024-09-03 6.01 6.14 6.01 6.08 0.1M
2024-08-30 6.05 6.14 5.98 6.13 0.1M
2024-08-29 6.03 6.11 5.94 5.95 0.1M
2024-08-28 6.00 6.06 5.98 6.02 0.1M
2024-08-27 6.15 6.15 5.98 6.07 0.0M
2024-08-26 6.10 6.18 6.05 6.18 0.1M
2024-08-23 5.71 6.09 5.71 6.02 0.1M
2024-08-22 5.70 5.72 5.63 5.65 0.1M
2024-08-21 5.81 5.81 5.68 5.73 0.0M
2024-08-20 5.82 5.89 5.68 5.72 0.1M
2024-08-19 5.69 5.90 5.68 5.85 0.2M
2024-08-16 5.63 5.79 5.63 5.68 0.1M
2024-08-15 5.64 5.79 5.58 5.63 0.1M
2024-08-14 5.54 5.58 5.46 5.46 0.1M
2024-08-13 5.40 5.53 5.35 5.49 0.0M
2024-08-12 5.38 5.42 5.30 5.33 0.1M
2024-08-09 5.58 5.58 5.33 5.35 0.1M
2024-08-08 5.38 5.63 5.38 5.58 0.1M
2024-08-07 5.22 5.97 5.22 5.39 0.2M
2024-08-06 4.91 5.05 4.91 5.02 0.1M
2024-08-05 5.16 5.16 4.87 4.88 0.1M
2024-08-02 5.34 5.43 5.21 5.25 0.1M
2024-08-01 5.75 5.78 5.44 5.55 0.1M
2024-07-31 5.86 5.86 5.65 5.71 0.1M
2024-07-30 5.88 5.88 5.68 5.81 0.1M
2024-07-29 6.02 6.02 5.89 5.90 0.1M
2024-07-26 6.15 6.16 5.84 6.00 0.0M
2024-07-25 5.91 6.18 5.85 6.03 0.1M
2024-07-24 5.89 6.10 5.78 5.82 0.1M
2024-07-23 5.67 5.97 5.64 5.93 0.1M
2024-07-22 5.79 5.79 5.56 5.67 0.1M
2024-07-19 5.72 5.88 5.61 5.81 0.1M
2024-07-18 5.60 5.77 5.60 5.71 0.1M
2024-07-17 5.70 5.87 5.60 5.66 0.1M
2024-07-16 5.47 5.81 5.47 5.75 0.1M
2024-07-15 5.24 5.46 5.23 5.42 0.1M
2024-07-12 5.14 5.30 5.09 5.18 0.1M
2024-07-11 4.92 5.15 4.88 5.10 0.3M
2024-07-10 4.76 4.84 4.76 4.82 0.1M
2024-07-09 4.72 4.78 4.69 4.77 0.0M
2024-07-08 4.63 4.75 4.62 4.72 0.1M
2024-07-05 4.73 4.73 4.58 4.62 0.1M
2024-07-03 4.70 4.76 4.65 4.72 0.0M
2024-07-02 4.70 4.72 4.60 4.68 0.1M
2024-07-01 4.85 4.95 4.65 4.70 0.1M
2024-06-28 4.54 4.86 4.48 4.79 0.4M
2024-06-27 4.36 4.56 4.35 4.47 0.1M
2024-06-26 4.36 4.39 4.31 4.38 0.1M
2024-06-25 4.58 4.58 4.37 4.38 0.1M
2024-06-24 4.79 4.82 4.57 4.59 0.1M
2024-06-21 4.74 4.83 4.70 4.77 0.1M
2024-06-20 4.71 4.85 4.70 4.74 0.1M
2024-06-18 5.07 5.07 4.74 4.78 0.1M
2024-06-17 5.02 5.06 4.91 5.06 0.1M
2024-06-14 4.95 5.08 4.90 5.06 0.1M
2024-06-13 5.15 5.15 4.94 4.98 0.1M
2024-06-12 5.26 5.30 5.15 5.18 0.1M
2024-06-11 5.20 5.22 5.05 5.14 0.1M
2024-06-10 5.27 5.27 5.09 5.15 0.1M
2024-06-07 5.40 5.47 5.34 5.34 0.1M
2024-06-06 5.33 5.39 5.33 5.38 0.1M
2024-06-05 5.39 5.41 5.25 5.34 0.1M
2024-06-04 5.41 5.45 5.36 5.41 0.1M
2024-06-03 5.48 5.48 5.36 5.42 0.1M
2024-05-31 5.48 5.50 5.40 5.45 0.1M
2024-05-30 5.35 5.45 5.35 5.41 0.1M
2024-05-29 5.53 5.53 5.33 5.35 0.1M
2024-05-28 5.42 5.62 5.39 5.60 0.2M
2024-05-24 5.38 5.45 5.32 5.45 0.1M
2024-05-23 5.44 5.44 5.31 5.34 0.1M
2024-05-22 5.39 5.49 5.38 5.44 0.1M
2024-05-21 5.30 5.46 5.30 5.46 0.1M
2024-05-20 5.35 5.42 5.31 5.32 0.1M
2024-05-17 6.02 6.02 5.29 5.35 0.3M
2024-05-16 6.41 6.47 6.06 6.08 0.1M
2024-05-15 6.59 6.62 6.46 6.50 0.1M
2024-05-14 6.59 6.59 6.39 6.55 0.1M
2024-05-13 6.50 6.60 6.36 6.46 0.1M
2024-05-10 6.43 6.49 6.33 6.49 0.1M
2024-05-09 6.50 6.55 6.41 6.43 0.1M
2024-05-08 6.20 6.37 6.13 6.36 0.1M
2024-05-07 6.38 6.38 6.26 6.26 0.1M
2024-05-06 6.36 6.44 6.33 6.39 0.1M
2024-05-03 6.45 6.45 6.26 6.33 0.1M
2024-05-02 6.38 6.47 6.34 6.36 0.1M
2024-05-01 6.44 6.51 6.33 6.33 0.1M
2024-04-30 6.55 6.56 6.35 6.38 0.1M
2024-04-29 6.58 6.69 6.55 6.58 0.1M
2024-04-26 6.59 6.79 6.45 6.56 0.1M
2024-04-25 6.42 6.58 6.42 6.56 0.1M
2024-04-24 6.41 6.51 6.38 6.46 0.1M
2024-04-23 6.41 6.62 6.41 6.47 0.1M
2024-04-22 6.44 6.47 6.35 6.44 0.1M
2024-04-19 6.44 6.56 6.44 6.46 0.1M
2024-04-18 6.35 6.56 6.30 6.47 0.2M
2024-04-17 6.38 6.49 6.30 6.34 0.1M
2024-04-16 6.50 6.50 6.21 6.30 0.1M
2024-04-15 6.45 6.68 6.44 6.55 0.1M
2024-04-12 6.43 6.50 6.31 6.45 0.3M
2024-04-11 6.48 6.50 6.33 6.43 0.1M
2024-04-10 6.33 6.53 6.30 6.47 0.1M
2024-04-09 6.50 6.51 6.33 6.41 0.1M
2024-04-08 6.57 6.66 6.38 6.46 0.1M
2024-04-05 6.52 6.69 6.48 6.56 0.1M
2024-04-04 6.48 6.64 6.41 6.56 0.1M
2024-04-03 6.52 6.63 6.38 6.40 0.1M
2024-04-02 6.34 6.57 6.32 6.55 0.1M
2024-04-01 6.53 6.57 6.37 6.38 0.1M
2024-03-28 6.52 6.78 6.52 6.52 0.2M
2024-03-27 6.25 6.49 6.25 6.49 0.1M
2024-03-26 6.08 6.32 5.86 6.21 0.3M
2024-03-25 6.04 6.21 6.00 6.02 0.3M
2024-03-22 6.00 6.15 5.97 6.05 0.2M
2024-03-21 5.96 6.19 5.90 6.05 0.2M
2024-03-20 5.30 5.78 5.28 5.74 0.3M
2024-03-19 4.92 5.34 4.92 5.27 0.2M
2024-03-18 5.00 5.14 4.88 4.95 0.3M
2024-03-15 3.98 5.07 3.98 5.07 0.7M
2024-03-14 4.12 4.12 3.99 4.01 0.2M
2024-03-13 4.11 4.15 4.07 4.11 0.1M
2024-03-12 4.33 4.33 4.11 4.15 0.1M
2024-03-11 4.34 4.37 4.30 4.32 0.1M
2024-03-08 4.51 4.56 4.31 4.34 0.1M
2024-03-07 4.22 4.44 4.22 4.43 0.1M
2024-03-06 4.23 4.25 4.03 4.18 0.1M
2024-03-05 4.13 4.23 4.12 4.18 0.1M
2024-03-04 4.26 4.29 4.08 4.17 0.2M
2024-03-01 4.35 4.40 4.22 4.22 0.2M
2024-02-29 4.45 4.47 4.32 4.35 0.1M
2024-02-28 4.38 4.42 4.34 4.34 0.1M
2024-02-27 4.39 4.52 4.37 4.44 0.1M
2024-02-26 4.40 4.42 4.28 4.36 0.1M
2024-02-23 4.40 4.44 4.30 4.43 0.1M
2024-02-22 4.39 4.48 4.36 4.38 0.1M
2024-02-21 4.43 4.47 4.38 4.38 0.1M
2024-02-20 4.54 4.63 4.42 4.44 0.1M
2024-02-16 4.72 4.86 4.60 4.64 0.1M
2024-02-15 4.57 4.79 4.57 4.78 0.1M
2024-02-14 4.56 4.61 4.43 4.50 0.1M
2024-02-13 4.67 4.74 4.46 4.53 0.2M
2024-02-12 4.77 4.99 4.77 4.95 0.1M
2024-02-09 4.75 4.85 4.67 4.78 0.1M
2024-02-08 4.59 4.71 4.56 4.71 0.1M
2024-02-07 4.57 4.66 4.50 4.59 0.1M
2024-02-06 4.60 4.73 4.52 4.54 0.1M
2024-02-05 4.65 4.71 4.58 4.65 0.1M
2024-02-02 4.72 4.79 4.65 4.65 0.1M
2024-02-01 4.77 4.86 4.65 4.82 0.1M
2024-01-31 5.02 5.04 4.70 4.73 0.2M
2024-01-30 4.91 5.09 4.91 5.00 0.1M
2024-01-29 4.95 4.96 4.84 4.95 0.1M
2024-01-26 5.00 5.03 4.86 4.91 0.1M
2024-01-25 4.92 4.98 4.83 4.95 0.1M
2024-01-24 5.00 5.03 4.79 4.84 0.1M
2024-01-23 5.19 5.19 4.91 4.92 0.1M
2024-01-22 4.84 5.12 4.83 5.11 0.1M
2024-01-19 4.74 4.81 4.61 4.79 0.1M
2024-01-18 4.78 4.78 4.64 4.68 0.1M
2024-01-17 4.83 4.89 4.70 4.71 0.2M
2024-01-16 5.14 5.14 4.88 4.89 0.1M
2024-01-12 5.25 5.28 5.12 5.17 0.1M
2024-01-11 5.14 5.17 5.02 5.16 0.1M
2024-01-10 5.22 5.27 5.11 5.19 0.1M
2024-01-09 5.19 5.29 5.14 5.21 0.1M
2024-01-08 5.06 5.28 5.03 5.22 0.1M
2024-01-05 5.00 5.16 5.00 5.08 0.3M
2024-01-04 5.13 5.21 5.03 5.08 0.1M
2024-01-03 5.39 5.39 5.07 5.07 0.1M
2024-01-02 5.45 5.54 5.39 5.45 0.2M