老虎证券

TIGR
🏛️ 美国 →
10.87
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
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 6.53 6.70 6.44 6.46 2.7M
2024-12-30 6.79 6.79 6.42 6.51 3.8M
2024-12-27 7.20 7.20 6.81 6.89 3.3M
2024-12-26 7.28 7.34 7.18 7.25 2.5M
2024-12-24 7.40 7.51 7.25 7.37 1.8M
2024-12-23 7.10 7.30 7.10 7.21 3.0M
2024-12-20 6.91 7.30 6.90 7.09 3.3M
2024-12-19 7.20 7.34 7.06 7.07 4.8M
2024-12-18 7.66 7.71 7.01 7.07 5.2M
2024-12-17 7.44 7.80 7.20 7.74 7.3M
2024-12-16 7.45 7.99 7.19 7.33 9.6M
2024-12-13 6.74 7.71 6.73 7.65 14.6M
2024-12-12 6.88 7.22 6.75 6.97 6.3M
2024-12-11 6.68 6.93 6.53 6.85 5.5M
2024-12-10 6.96 7.15 6.62 6.64 14.6M
2024-12-09 7.08 8.49 7.07 7.77 46.1M
2024-12-06 6.32 6.57 6.14 6.15 6.1M
2024-12-05 5.94 6.20 5.94 6.15 4.7M
2024-12-04 6.03 6.16 5.87 5.89 6.2M
2024-12-03 5.97 6.25 5.93 6.13 7.8M
2024-12-02 5.85 6.12 5.80 5.90 4.4M
2024-11-29 5.82 5.90 5.73 5.79 2.3M
2024-11-27 5.79 5.92 5.69 5.77 3.8M
2024-11-26 5.60 5.66 5.50 5.50 2.1M
2024-11-25 5.46 5.65 5.46 5.63 2.0M
2024-11-22 5.44 5.60 5.40 5.55 2.9M
2024-11-21 5.65 5.72 5.52 5.60 3.9M
2024-11-20 5.77 5.96 5.77 5.85 3.0M
2024-11-19 5.56 5.89 5.42 5.76 6.0M
2024-11-18 5.67 5.72 5.51 5.65 4.3M
2024-11-15 5.50 5.71 5.49 5.68 4.5M
2024-11-14 5.50 5.65 5.36 5.51 8.1M
2024-11-13 6.10 6.16 5.59 5.67 6.7M
2024-11-12 6.37 6.38 5.88 5.88 13.1M
2024-11-11 6.49 6.60 6.30 6.55 7.5M
2024-11-08 6.75 6.76 6.20 6.22 13.6M
2024-11-07 7.07 7.61 6.90 7.25 23.6M
2024-11-06 6.36 6.64 6.16 6.62 6.3M
2024-11-05 6.83 7.05 6.61 6.71 9.8M
2024-11-04 6.52 6.87 6.45 6.49 7.9M
2024-11-01 6.35 6.63 6.31 6.48 5.5M
2024-10-31 6.36 6.60 6.29 6.36 4.9M
2024-10-30 6.34 6.48 6.11 6.34 5.5M
2024-10-29 6.77 6.79 6.37 6.44 9.6M
2024-10-28 6.20 6.80 6.19 6.71 16.4M
2024-10-25 6.20 6.26 6.05 6.19 10.5M
2024-10-24 6.11 6.17 5.81 6.14 12.1M
2024-10-23 6.22 6.29 5.87 6.05 22.2M
2024-10-22 6.76 7.09 6.37 6.45 24.7M
2024-10-21 7.05 7.48 6.93 7.44 9.2M
2024-10-18 7.90 8.14 7.02 7.22 29.8M
2024-10-17 6.87 7.26 6.78 7.18 11.3M
2024-10-16 7.20 7.56 7.00 7.14 14.6M
2024-10-15 6.93 7.23 6.76 7.05 20.6M
2024-10-14 8.28 8.32 7.29 7.31 27.9M
2024-10-11 7.71 9.62 7.50 8.62 41.5M
2024-10-10 8.26 8.59 7.60 8.11 30.0M
2024-10-09 8.76 9.10 7.60 8.28 54.8M
2024-10-08 9.19 10.32 8.82 9.62 51.0M
2024-10-07 13.89 14.48 11.28 11.46 121.6M
2024-10-04 9.68 12.42 9.24 12.39 78.5M
2024-10-03 7.42 9.50 7.24 9.19 53.6M
2024-10-02 7.80 8.63 7.21 8.06 73.7M
2024-10-01 5.59 6.27 5.49 6.23 19.4M
2024-09-30 5.44 6.09 5.22 5.34 20.9M
2024-09-27 5.06 5.25 4.55 4.58 13.8M
2024-09-26 4.55 4.88 4.41 4.81 5.1M
2024-09-25 4.15 4.23 4.09 4.16 1.3M
2024-09-24 4.14 4.38 4.03 4.32 4.5M
2024-09-23 3.69 3.89 3.68 3.79 1.0M
2024-09-20 3.80 3.83 3.65 3.69 0.6M
2024-09-19 3.64 3.83 3.57 3.82 2.2M
2024-09-18 3.55 3.59 3.47 3.49 0.3M
2024-09-17 3.46 3.58 3.46 3.55 0.5M
2024-09-16 3.45 3.46 3.39 3.42 0.4M
2024-09-13 3.46 3.50 3.42 3.48 0.7M
2024-09-12 3.52 3.53 3.42 3.45 0.7M
2024-09-11 3.52 3.55 3.44 3.50 0.7M
2024-09-10 3.61 3.63 3.43 3.48 0.6M
2024-09-09 3.44 3.66 3.39 3.65 2.2M
2024-09-06 3.56 3.56 3.39 3.44 0.9M
2024-09-05 3.60 3.63 3.53 3.53 0.8M
2024-09-04 3.64 3.71 3.59 3.61 0.8M
2024-09-03 3.61 3.69 3.58 3.65 1.0M
2024-08-30 3.90 3.95 3.59 3.64 1.7M
2024-08-29 3.77 3.91 3.76 3.89 1.1M
2024-08-28 3.83 3.85 3.68 3.69 0.5M
2024-08-27 3.93 3.98 3.85 3.86 0.3M
2024-08-26 3.99 3.99 3.81 3.91 0.5M
2024-08-23 3.98 4.05 3.96 4.02 0.4M
2024-08-22 4.00 4.06 3.91 3.91 0.3M
2024-08-21 3.80 4.01 3.80 3.99 0.4M
2024-08-20 3.94 3.96 3.77 3.79 0.4M
2024-08-19 3.83 3.95 3.83 3.94 0.4M
2024-08-16 3.84 3.92 3.76 3.80 0.3M
2024-08-15 3.79 3.86 3.78 3.81 0.4M
2024-08-14 3.75 3.84 3.69 3.74 0.4M
2024-08-13 3.67 3.78 3.66 3.76 0.4M
2024-08-12 3.63 3.69 3.60 3.65 0.3M
2024-08-09 3.67 3.69 3.60 3.63 0.4M
2024-08-08 3.55 3.67 3.53 3.66 1.1M
2024-08-07 3.74 3.83 3.48 3.52 1.4M
2024-08-06 3.58 3.76 3.58 3.67 1.5M
2024-08-05 3.36 3.67 3.36 3.61 0.7M
2024-08-02 3.83 3.84 3.72 3.74 0.4M
2024-08-01 4.06 4.07 3.83 3.89 0.9M
2024-07-31 4.20 4.25 4.07 4.08 0.5M
2024-07-30 4.01 4.09 3.96 4.05 0.7M
2024-07-29 4.13 4.18 4.04 4.05 0.3M
2024-07-26 4.09 4.13 4.04 4.12 0.3M
2024-07-25 4.09 4.11 4.02 4.04 0.3M
2024-07-24 4.20 4.25 4.06 4.09 0.5M
2024-07-23 4.26 4.29 4.24 4.26 0.3M
2024-07-22 4.28 4.33 4.22 4.31 0.3M
2024-07-19 4.24 4.27 4.20 4.22 0.3M
2024-07-18 4.43 4.44 4.21 4.24 0.7M
2024-07-17 4.60 4.60 4.34 4.42 0.5M
2024-07-16 4.60 4.70 4.55 4.61 0.4M
2024-07-15 4.50 4.69 4.43 4.67 0.6M
2024-07-12 4.66 4.71 4.50 4.53 0.3M
2024-07-11 4.72 4.81 4.49 4.61 0.8M
2024-07-10 4.45 4.73 4.44 4.67 1.2M
2024-07-09 4.32 4.44 4.26 4.39 0.4M
2024-07-08 4.58 4.59 4.31 4.33 0.5M
2024-07-05 4.35 4.60 4.26 4.59 1.0M
2024-07-03 4.26 4.48 4.26 4.44 0.5M
2024-07-02 4.19 4.28 4.16 4.20 0.4M
2024-07-01 4.23 4.29 4.16 4.22 0.4M
2024-06-28 4.34 4.34 4.17 4.20 0.4M
2024-06-27 4.32 4.34 4.24 4.31 0.5M
2024-06-26 4.45 4.47 4.32 4.35 0.5M
2024-06-25 4.43 4.50 4.41 4.45 0.5M
2024-06-24 4.41 4.63 4.41 4.47 0.8M
2024-06-21 4.40 4.45 4.35 4.41 0.6M
2024-06-20 4.62 4.67 4.41 4.45 0.8M
2024-06-18 4.26 4.78 4.23 4.65 1.7M
2024-06-17 4.45 4.51 4.27 4.29 0.8M
2024-06-14 4.56 4.59 4.40 4.47 1.0M
2024-06-13 4.76 4.94 4.54 4.57 1.5M
2024-06-12 4.72 4.97 4.71 4.77 1.9M
2024-06-11 4.73 4.75 4.59 4.72 0.8M
2024-06-10 4.70 4.78 4.66 4.75 0.7M
2024-06-07 4.43 4.79 4.36 4.75 2.8M
2024-06-06 4.14 4.63 4.08 4.49 4.1M
2024-06-05 4.34 4.47 4.04 4.22 2.8M
2024-06-04 4.13 4.45 4.05 4.05 2.6M
2024-06-03 4.26 4.34 4.08 4.11 0.7M
2024-05-31 4.12 4.29 4.11 4.25 2.2M
2024-05-30 4.22 4.28 4.11 4.15 0.8M
2024-05-29 4.16 4.31 4.13 4.27 0.9M
2024-05-28 4.11 4.46 4.11 4.26 3.0M
2024-05-24 4.00 4.18 4.00 4.12 1.2M
2024-05-23 4.15 4.18 4.02 4.07 0.8M
2024-05-22 4.17 4.21 4.09 4.16 0.9M
2024-05-21 4.38 4.38 4.14 4.17 1.4M
2024-05-20 4.49 4.59 4.42 4.48 1.0M
2024-05-17 4.42 4.73 4.41 4.51 3.3M
2024-05-16 4.31 4.47 4.27 4.42 1.2M
2024-05-15 4.37 4.38 4.18 4.29 0.8M
2024-05-14 4.10 4.32 4.10 4.29 1.1M
2024-05-13 3.90 4.27 3.90 4.18 2.3M
2024-05-10 3.92 4.00 3.78 3.79 0.9M
2024-05-09 3.95 4.08 3.83 3.85 0.7M
2024-05-08 3.77 3.88 3.75 3.79 0.9M
2024-05-07 3.92 3.99 3.84 3.91 1.1M
2024-05-06 3.99 4.12 3.96 3.97 1.3M
2024-05-03 4.03 4.12 3.86 3.92 1.3M
2024-05-02 3.84 4.13 3.76 4.02 3.2M
2024-05-01 3.53 3.75 3.53 3.67 1.1M
2024-04-30 3.54 3.57 3.49 3.53 0.7M
2024-04-29 3.62 3.66 3.48 3.59 1.3M
2024-04-26 3.41 3.56 3.40 3.55 1.8M
2024-04-25 3.30 3.31 3.26 3.27 0.5M
2024-04-24 3.46 3.53 3.32 3.35 0.8M
2024-04-23 3.28 3.41 3.25 3.38 1.0M
2024-04-22 3.17 3.22 3.14 3.21 0.4M
2024-04-19 3.10 3.16 3.10 3.15 0.5M
2024-04-18 3.19 3.22 3.15 3.15 0.4M
2024-04-17 3.15 3.21 3.14 3.16 0.6M
2024-04-16 3.16 3.18 3.11 3.14 0.7M
2024-04-15 3.31 3.33 3.18 3.18 0.8M
2024-04-12 3.35 3.36 3.28 3.29 0.6M
2024-04-11 3.45 3.46 3.34 3.39 0.6M
2024-04-10 3.50 3.56 3.38 3.39 1.1M
2024-04-09 3.52 3.57 3.48 3.54 0.7M
2024-04-08 3.38 3.53 3.38 3.48 1.2M
2024-04-05 3.33 3.41 3.30 3.35 0.8M
2024-04-04 3.38 3.44 3.32 3.32 1.1M
2024-04-03 3.30 3.36 3.30 3.32 1.3M
2024-04-02 3.42 3.43 3.35 3.35 1.1M
2024-04-01 3.46 3.59 3.43 3.45 1.4M
2024-03-28 3.49 3.54 3.42 3.44 1.3M
2024-03-27 3.40 3.48 3.40 3.43 1.1M
2024-03-26 3.55 3.62 3.40 3.41 1.7M
2024-03-25 3.67 3.72 3.50 3.50 1.7M
2024-03-22 3.77 3.77 3.60 3.60 1.9M
2024-03-21 3.99 4.03 3.81 3.81 1.9M
2024-03-20 4.28 4.49 3.89 4.06 4.1M
2024-03-19 4.42 4.51 4.29 4.47 0.9M
2024-03-18 4.37 4.59 4.33 4.48 1.2M
2024-03-15 4.50 4.52 4.30 4.32 1.3M
2024-03-14 4.70 4.70 4.37 4.42 2.0M
2024-03-13 4.65 5.05 4.62 4.97 2.9M
2024-03-12 4.50 4.72 4.41 4.69 1.8M
2024-03-11 4.20 4.48 4.18 4.41 1.6M
2024-03-08 4.12 4.23 4.09 4.13 0.5M
2024-03-07 4.17 4.17 4.07 4.14 0.6M
2024-03-06 4.19 4.32 4.17 4.21 1.1M
2024-03-05 4.06 4.15 4.02 4.09 0.7M
2024-03-04 4.31 4.31 4.02 4.15 1.5M
2024-03-01 4.07 4.40 4.05 4.32 1.7M
2024-02-29 4.01 4.11 3.99 4.02 0.7M
2024-02-28 4.00 4.03 3.90 3.97 0.6M
2024-02-27 3.95 4.13 3.88 4.08 1.1M
2024-02-26 3.90 3.98 3.88 3.95 0.5M
2024-02-23 4.02 4.02 3.91 3.93 0.4M
2024-02-22 3.95 4.00 3.91 3.99 0.4M
2024-02-21 4.02 4.03 3.89 3.91 0.3M
2024-02-20 4.00 4.00 3.86 3.89 0.7M
2024-02-16 4.01 4.09 4.00 4.03 0.6M
2024-02-15 3.99 4.05 3.90 3.94 0.6M
2024-02-14 3.82 4.06 3.80 4.03 0.8M
2024-02-13 3.78 3.85 3.71 3.75 0.5M
2024-02-12 3.84 3.97 3.83 3.88 0.5M
2024-02-09 3.82 3.85 3.76 3.82 0.4M
2024-02-08 3.75 3.83 3.73 3.80 0.4M
2024-02-07 3.72 3.83 3.66 3.79 0.8M
2024-02-06 3.73 3.85 3.71 3.82 0.9M
2024-02-05 3.69 3.70 3.57 3.58 0.7M
2024-02-02 3.70 3.77 3.66 3.70 0.4M
2024-02-01 3.75 3.84 3.70 3.76 0.6M
2024-01-31 3.70 3.85 3.70 3.73 0.6M
2024-01-30 3.75 3.81 3.74 3.76 0.5M
2024-01-29 3.87 3.90 3.75 3.88 0.6M
2024-01-26 3.83 3.95 3.83 3.91 0.7M
2024-01-25 4.30 4.32 3.79 3.92 2.1M
2024-01-24 4.01 4.03 3.86 3.99 1.3M
2024-01-23 3.80 3.96 3.77 3.79 1.1M
2024-01-22 3.50 3.70 3.43 3.66 1.2M
2024-01-19 3.56 3.65 3.53 3.59 0.7M
2024-01-18 3.70 3.72 3.59 3.63 0.8M
2024-01-17 3.47 3.66 3.46 3.66 1.0M
2024-01-16 3.80 3.85 3.56 3.60 1.6M
2024-01-12 3.96 4.00 3.83 3.86 1.3M
2024-01-11 4.07 4.09 3.93 3.99 0.6M
2024-01-10 4.06 4.07 4.00 4.01 0.7M
2024-01-09 4.11 4.11 4.06 4.08 0.6M
2024-01-08 4.14 4.21 4.12 4.17 0.4M
2024-01-05 4.22 4.25 4.19 4.22 0.5M
2024-01-04 4.20 4.28 4.18 4.26 0.5M
2024-01-03 4.10 4.25 4.07 4.24 1.0M
2024-01-02 4.33 4.38 4.08 4.13 1.2M