天宝导航公司

TRMB
🏛️ 美国 →
79.60
最后更新: 2025-10-01
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
2024-12-31 70.68 71.03 70.31 70.66 0.7M
2024-12-30 70.55 71.16 69.65 70.43 0.8M
2024-12-27 71.75 72.56 70.88 71.20 0.6M
2024-12-26 71.51 72.39 71.36 72.30 0.5M
2024-12-24 70.96 71.97 70.96 71.87 0.3M
2024-12-23 71.65 71.83 70.59 71.17 0.9M
2024-12-20 70.43 72.10 70.05 71.64 3.5M
2024-12-19 70.88 71.58 70.53 70.74 1.4M
2024-12-18 73.00 73.71 70.44 70.69 1.7M
2024-12-17 73.77 73.87 72.53 72.89 1.2M
2024-12-16 74.05 74.98 73.72 74.24 1.4M
2024-12-13 74.41 74.97 73.26 73.59 1.1M
2024-12-12 73.62 75.56 73.62 74.87 1.9M
2024-12-11 74.33 74.47 73.34 73.96 1.4M
2024-12-10 74.84 75.79 73.81 74.12 1.4M
2024-12-09 74.98 75.61 74.01 74.61 1.0M
2024-12-06 75.73 75.92 74.58 74.86 1.1M
2024-12-05 75.58 75.79 74.48 75.40 1.8M
2024-12-04 76.90 76.97 74.39 75.28 2.2M
2024-12-03 73.17 74.56 72.83 73.95 1.5M
2024-12-02 72.91 73.37 72.34 73.08 1.2M
2024-11-29 72.29 73.42 72.27 72.97 0.6M
2024-11-27 72.40 72.82 72.15 72.43 0.9M
2024-11-26 72.68 72.80 72.19 72.37 1.0M
2024-11-25 72.65 74.12 72.44 72.95 1.6M
2024-11-22 71.32 72.52 71.00 72.32 1.5M
2024-11-21 70.50 72.13 70.40 71.43 1.6M
2024-11-20 70.00 70.51 69.14 70.48 1.3M
2024-11-19 69.06 70.00 68.91 69.67 1.2M
2024-11-18 70.69 70.81 69.44 69.88 1.4M
2024-11-15 70.29 70.88 69.57 70.62 1.2M
2024-11-14 71.95 72.56 70.59 70.74 0.9M
2024-11-13 72.70 73.21 72.21 72.61 1.4M
2024-11-12 73.27 74.22 72.58 72.81 1.3M
2024-11-11 73.00 73.81 72.39 73.36 0.9M
2024-11-08 71.37 73.03 71.17 72.65 1.4M
2024-11-07 72.65 73.09 71.31 72.14 1.7M
2024-11-06 65.01 73.17 65.01 72.64 4.4M
2024-11-05 60.99 61.62 60.48 61.62 1.2M
2024-11-04 60.83 61.84 60.75 61.31 0.8M
2024-11-01 60.64 61.85 60.46 61.21 0.9M
2024-10-31 61.31 61.52 60.33 60.50 1.1M
2024-10-30 61.63 62.17 61.32 61.36 0.9M
2024-10-29 61.03 61.83 61.00 61.66 0.9M
2024-10-28 61.19 61.86 61.09 61.35 0.7M
2024-10-25 60.82 61.25 60.80 60.90 0.7M
2024-10-24 60.60 60.95 60.05 60.56 0.9M
2024-10-23 60.10 60.50 59.52 60.30 0.7M
2024-10-22 60.30 60.63 60.11 60.21 0.7M
2024-10-21 61.77 61.78 60.67 60.77 0.5M
2024-10-18 61.62 61.86 61.25 61.77 0.8M
2024-10-17 61.17 61.50 60.57 61.43 0.8M
2024-10-16 61.75 61.99 61.02 61.07 0.9M
2024-10-15 63.09 63.33 61.64 61.72 0.9M
2024-10-14 62.98 63.26 62.54 63.05 0.7M
2024-10-11 61.72 63.21 61.72 63.01 1.4M
2024-10-10 62.04 62.08 61.31 61.74 1.0M
2024-10-09 61.64 62.54 61.36 62.23 0.8M
2024-10-08 61.29 61.68 61.15 61.48 1.0M
2024-10-07 61.97 62.10 61.16 61.51 1.1M
2024-10-04 62.48 62.60 61.33 62.14 1.1M
2024-10-03 62.07 62.64 61.30 61.59 1.5M
2024-10-02 60.76 62.87 60.65 62.48 2.5M
2024-10-01 61.80 61.80 60.03 60.79 2.3M
2024-09-30 61.35 62.14 61.10 62.09 1.6M
2024-09-27 60.94 62.64 60.88 61.65 2.1M
2024-09-26 59.83 60.72 59.78 60.51 1.8M
2024-09-25 58.38 59.41 58.38 59.12 1.8M
2024-09-24 58.67 58.91 58.09 58.52 1.0M
2024-09-23 58.85 59.09 58.33 58.57 1.0M
2024-09-20 59.88 59.93 57.93 58.57 4.2M
2024-09-19 59.50 60.63 59.04 60.20 1.4M
2024-09-18 58.49 59.12 57.69 58.05 1.0M
2024-09-17 58.50 59.09 58.12 58.31 1.1M
2024-09-16 56.59 58.70 56.59 58.41 1.3M
2024-09-13 55.96 56.78 55.93 56.50 0.8M
2024-09-12 55.11 55.80 54.76 55.68 0.9M
2024-09-11 55.13 55.61 53.57 54.91 1.1M
2024-09-10 54.42 55.32 53.82 55.22 1.4M
2024-09-09 54.73 55.58 54.11 54.31 1.2M
2024-09-06 55.81 55.97 54.09 54.15 2.3M
2024-09-05 55.35 55.88 55.01 55.78 1.3M
2024-09-04 54.81 55.59 54.76 55.49 1.3M
2024-09-03 56.10 56.50 54.78 54.94 1.3M
2024-08-30 56.81 57.01 56.45 56.69 1.6M
2024-08-29 56.20 57.09 55.91 56.35 0.8M
2024-08-28 56.50 56.83 56.04 56.13 0.8M
2024-08-27 56.31 56.73 56.11 56.60 0.7M
2024-08-26 57.08 57.46 56.62 56.71 0.6M
2024-08-23 56.56 57.08 56.40 56.99 0.7M
2024-08-22 56.48 56.74 55.92 56.05 0.9M
2024-08-21 56.38 56.59 55.88 56.48 0.7M
2024-08-20 56.00 56.40 55.87 56.09 1.2M
2024-08-19 54.74 55.95 54.72 55.89 1.2M
2024-08-16 53.78 54.70 53.46 54.37 0.8M
2024-08-15 54.00 54.13 53.46 54.04 1.4M
2024-08-14 52.74 53.49 52.54 53.17 1.2M
2024-08-13 52.47 53.42 52.22 52.64 1.4M
2024-08-12 51.53 52.45 51.30 52.11 2.1M
2024-08-09 51.61 51.95 51.03 51.65 1.3M
2024-08-08 50.77 51.74 50.76 51.54 1.3M
2024-08-07 52.06 53.12 50.52 50.59 2.8M
2024-08-06 50.35 52.72 49.84 51.53 2.7M
2024-08-05 49.47 50.28 48.65 49.82 2.2M
2024-08-02 51.39 51.48 50.03 50.86 2.1M
2024-08-01 54.54 54.71 52.38 52.51 1.6M
2024-07-31 54.91 55.45 54.42 54.54 2.3M
2024-07-30 55.46 55.71 53.93 54.20 1.5M
2024-07-29 55.54 55.54 54.79 55.00 0.9M
2024-07-26 54.92 55.39 54.57 55.36 1.3M
2024-07-25 55.70 55.88 54.66 54.70 2.1M
2024-07-24 57.11 57.49 55.58 55.70 1.3M
2024-07-23 57.16 57.51 56.96 57.11 0.7M
2024-07-22 56.40 57.32 56.21 57.30 0.8M
2024-07-19 57.47 57.57 55.69 55.98 0.8M
2024-07-18 57.98 58.52 57.10 57.27 1.3M
2024-07-17 58.32 59.00 58.09 58.15 0.9M
2024-07-16 57.55 58.71 57.28 58.61 0.8M
2024-07-15 57.35 57.89 57.00 57.29 0.9M
2024-07-12 56.51 57.82 56.22 57.35 1.0M
2024-07-11 55.81 56.46 55.46 56.25 0.9M
2024-07-10 55.32 55.65 54.97 55.35 0.8M
2024-07-09 56.20 56.20 55.18 55.23 0.8M
2024-07-08 56.12 56.70 55.79 56.29 0.7M
2024-07-05 55.55 56.16 55.22 55.89 0.7M
2024-07-03 56.27 56.51 55.51 55.51 0.8M
2024-07-02 55.86 56.90 55.54 56.22 0.9M
2024-07-01 55.86 56.00 55.33 55.69 1.4M
2024-06-28 55.57 56.24 55.30 55.92 1.4M
2024-06-27 54.27 55.61 54.27 55.42 0.7M
2024-06-26 55.28 55.51 54.39 55.18 0.9M
2024-06-25 55.98 56.30 55.04 55.54 0.8M
2024-06-24 56.01 56.92 55.80 56.13 0.9M
2024-06-21 55.72 56.35 55.09 56.14 3.5M
2024-06-20 55.73 55.99 55.12 55.75 1.1M
2024-06-18 55.72 55.72 55.08 55.51 1.1M
2024-06-17 54.81 55.78 54.38 55.72 1.2M
2024-06-14 55.42 55.42 54.16 54.81 1.0M
2024-06-13 55.98 55.98 55.22 55.72 0.8M
2024-06-12 56.23 56.66 55.76 56.09 1.3M
2024-06-11 55.28 55.57 54.89 55.30 5.2M
2024-06-10 54.62 55.50 54.39 55.36 1.5M
2024-06-07 55.20 55.65 54.46 54.99 1.5M
2024-06-06 54.44 55.60 54.05 55.57 1.8M
2024-06-05 54.35 54.66 53.91 54.44 1.4M
2024-06-04 54.26 54.56 53.92 54.00 0.9M
2024-06-03 55.68 55.92 53.90 54.50 1.4M
2024-05-31 55.49 55.90 54.80 55.68 2.0M
2024-05-30 55.81 56.02 55.43 55.50 1.0M
2024-05-29 55.27 56.16 55.14 55.70 1.0M
2024-05-28 56.80 56.80 55.69 55.82 1.0M
2024-05-24 57.37 57.37 56.62 56.80 0.7M
2024-05-23 57.69 57.69 56.69 56.87 0.8M
2024-05-22 57.48 58.62 57.42 57.60 2.2M
2024-05-21 56.79 57.48 56.79 57.30 1.0M
2024-05-20 56.93 57.43 56.71 57.32 1.1M
2024-05-17 57.71 57.71 56.47 57.09 1.2M
2024-05-16 57.38 57.68 56.88 57.25 1.9M
2024-05-15 57.54 57.76 57.07 57.68 1.1M
2024-05-14 57.55 57.87 57.04 57.09 1.2M
2024-05-13 57.18 57.66 57.01 57.06 1.1M
2024-05-10 56.96 57.27 56.49 56.80 1.0M
2024-05-09 56.55 57.03 56.44 56.78 1.3M
2024-05-08 56.55 56.76 55.82 56.54 1.5M
2024-05-07 56.58 58.04 56.41 57.00 2.3M
2024-05-06 56.83 56.83 55.23 56.20 3.0M
2024-05-03 60.09 60.27 55.44 55.93 3.3M
2024-05-02 58.96 60.22 58.32 60.09 1.7M
2024-05-01 60.09 60.09 58.56 58.59 1.1M
2024-04-30 60.23 60.80 59.67 60.07 1.3M
2024-04-29 60.14 60.71 60.14 60.67 0.8M
2024-04-26 59.43 60.41 59.28 60.15 0.8M
2024-04-25 59.01 59.23 58.30 59.21 1.6M
2024-04-24 59.53 59.89 58.97 59.51 1.1M
2024-04-23 58.84 60.00 58.76 59.69 0.8M
2024-04-22 58.78 59.26 58.05 58.94 0.9M
2024-04-19 58.04 58.61 57.73 57.97 0.8M
2024-04-18 58.53 58.69 57.75 57.86 0.9M
2024-04-17 59.43 59.54 58.44 58.49 0.9M
2024-04-16 59.08 59.32 58.61 58.92 0.9M
2024-04-15 61.14 61.40 59.25 59.41 1.0M
2024-04-12 61.36 61.52 60.23 60.54 1.0M
2024-04-11 61.78 62.24 61.37 62.03 1.3M
2024-04-10 61.53 62.13 61.15 61.52 1.0M
2024-04-09 62.50 63.16 62.13 62.97 1.5M
2024-04-08 61.78 62.56 61.59 62.18 3.0M
2024-04-05 61.25 61.74 60.85 61.45 2.8M
2024-04-04 63.01 63.63 61.44 61.49 1.2M
2024-04-03 62.46 63.49 62.00 62.35 1.3M
2024-04-02 62.79 62.99 62.20 62.83 0.9M
2024-04-01 64.19 64.27 63.12 63.17 0.9M
2024-03-28 63.38 64.63 62.63 64.36 3.0M
2024-03-27 63.61 64.18 62.48 63.30 2.2M
2024-03-26 63.30 64.55 63.13 63.44 1.5M
2024-03-25 64.18 64.36 62.98 63.10 1.1M
2024-03-22 64.40 64.71 64.11 64.20 0.7M
2024-03-21 64.00 65.55 63.81 64.69 1.1M
2024-03-20 63.57 63.95 62.90 63.74 0.9M
2024-03-19 62.22 63.56 61.95 63.47 1.2M
2024-03-18 62.43 62.99 62.14 62.45 1.0M
2024-03-15 61.88 62.66 61.88 62.07 2.9M
2024-03-14 63.47 63.47 61.61 62.33 1.5M
2024-03-13 63.45 63.81 63.13 63.33 1.1M
2024-03-12 62.93 63.93 62.73 63.42 1.1M
2024-03-11 63.09 63.57 62.44 62.84 1.1M
2024-03-08 63.01 63.89 62.72 63.09 1.6M
2024-03-07 62.59 63.07 62.25 62.50 0.9M
2024-03-06 62.19 62.67 61.76 62.43 1.0M
2024-03-05 62.24 62.93 61.54 61.79 1.1M
2024-03-04 62.30 62.70 61.84 62.55 1.0M
2024-03-01 61.24 62.39 60.77 62.35 1.7M
2024-02-29 61.05 61.47 60.72 61.19 2.7M
2024-02-28 61.33 62.46 60.70 60.91 1.6M
2024-02-27 62.10 62.49 61.37 61.78 1.1M
2024-02-26 61.22 62.37 61.15 61.81 1.4M
2024-02-23 61.57 62.11 61.03 61.46 1.3M
2024-02-22 60.67 61.92 60.05 61.40 1.8M
2024-02-21 59.81 60.65 59.59 60.31 2.0M
2024-02-20 59.58 60.60 59.44 60.13 2.1M
2024-02-16 59.75 60.89 59.68 60.29 2.0M
2024-02-15 59.03 60.41 59.00 60.15 2.4M
2024-02-14 56.32 58.30 56.31 58.21 3.6M
2024-02-13 54.75 57.15 54.56 55.96 4.0M
2024-02-12 49.79 55.50 49.60 54.69 3.7M
2024-02-09 52.09 52.64 51.73 52.51 1.6M
2024-02-08 51.91 52.39 51.68 52.08 1.0M
2024-02-07 51.75 52.00 51.17 51.91 1.5M
2024-02-06 51.87 52.15 51.49 51.69 0.9M
2024-02-05 52.06 52.18 51.08 51.64 1.4M
2024-02-02 51.97 52.87 51.66 52.59 0.9M
2024-02-01 50.93 52.52 50.59 52.39 1.1M
2024-01-31 52.51 52.51 50.86 50.86 1.6M
2024-01-30 52.19 52.97 51.86 52.84 2.1M
2024-01-29 50.88 51.66 50.60 51.58 0.9M
2024-01-26 51.75 51.93 50.93 50.98 0.7M
2024-01-25 51.24 51.78 51.02 51.69 0.9M
2024-01-24 51.56 51.61 50.68 50.74 1.1M
2024-01-23 50.73 51.33 50.45 51.22 1.5M
2024-01-22 50.40 51.06 50.24 50.48 0.7M
2024-01-19 49.77 50.15 48.99 50.01 0.8M
2024-01-18 49.45 49.77 48.60 49.40 1.1M
2024-01-17 49.69 50.00 48.74 49.30 0.9M
2024-01-16 50.82 50.89 50.06 50.31 1.6M
2024-01-12 51.83 51.99 50.78 51.26 0.7M
2024-01-11 50.95 51.54 50.77 51.50 0.7M
2024-01-10 50.98 51.15 50.52 50.95 0.7M
2024-01-09 51.05 51.45 50.71 51.14 0.9M
2024-01-08 50.77 51.69 50.48 51.64 0.6M
2024-01-05 50.79 51.49 50.38 50.77 1.1M
2024-01-04 50.42 51.47 50.23 51.02 1.1M
2024-01-03 52.05 52.05 50.51 50.58 0.8M
2024-01-02 52.60 52.74 52.03 52.45 1.1M