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
2025-09-29 10.54 10.97 10.52 10.87 9.8M
2025-09-26 10.40 10.45 10.10 10.16 3.5M
2025-09-25 10.23 10.65 10.08 10.57 6.4M
2025-09-24 10.17 10.65 10.15 10.25 7.9M
2025-09-23 10.20 10.32 9.88 9.94 5.6M
2025-09-22 11.10 11.13 10.12 10.12 10.3M
2025-09-19 10.95 11.22 10.89 11.15 6.4M
2025-09-18 10.96 11.15 10.74 10.90 6.0M
2025-09-17 11.20 11.55 10.81 11.05 8.5M
2025-09-16 11.22 11.22 10.72 10.85 5.8M
2025-09-15 11.41 11.51 10.97 11.16 4.8M
2025-09-12 11.32 11.39 10.96 11.26 4.3M
2025-09-11 11.49 11.66 11.09 11.24 5.8M
2025-09-10 12.05 12.17 11.04 11.20 7.2M
2025-09-09 12.35 12.75 11.73 11.94 6.5M
2025-09-08 12.52 12.73 11.83 12.25 4.8M
2025-09-05 13.20 13.42 12.20 12.29 5.9M
2025-09-04 12.60 12.82 12.37 12.72 3.5M
2025-09-03 12.21 13.02 12.09 12.99 4.5M
2025-09-02 12.08 12.34 11.83 12.32 5.0M
2025-08-29 12.84 13.11 12.46 12.50 5.3M
2025-08-28 11.70 12.82 11.69 12.81 12.0M
2025-08-27 12.52 12.57 11.11 11.57 17.9M
2025-08-26 12.51 12.82 12.35 12.82 5.9M
2025-08-25 13.00 13.55 12.57 12.71 12.8M
2025-08-22 11.58 12.96 11.49 12.71 15.0M
2025-08-21 10.57 11.32 10.56 11.23 8.3M
2025-08-20 10.29 10.57 10.12 10.53 3.8M
2025-08-19 10.42 10.46 10.02 10.10 2.8M
2025-08-18 11.00 11.03 10.46 10.49 4.8M
2025-08-15 10.91 11.05 10.63 10.85 3.9M
2025-08-14 10.20 10.80 10.11 10.42 3.9M
2025-08-13 10.70 10.90 10.37 10.41 5.6M
2025-08-12 10.09 10.31 9.96 10.10 3.3M
2025-08-11 10.09 10.20 9.92 10.11 3.1M
2025-08-08 9.91 10.11 9.84 10.01 1.9M
2025-08-07 9.80 10.21 9.79 10.00 5.3M
2025-08-06 9.95 9.95 9.66 9.78 2.1M
2025-08-05 9.75 10.13 9.65 9.97 7.8M
2025-08-04 9.56 9.73 9.40 9.70 3.1M
2025-08-01 9.31 9.59 9.13 9.40 4.3M
2025-07-31 9.46 9.81 9.24 9.79 7.1M
2025-07-30 9.75 9.86 9.34 9.48 4.3M
2025-07-29 10.30 10.37 9.74 9.82 6.6M
2025-07-28 10.77 10.91 10.17 10.22 4.9M
2025-07-25 10.69 10.78 10.42 10.57 4.1M
2025-07-24 11.35 11.52 10.73 10.83 6.8M
2025-07-23 11.18 11.49 10.80 11.31 8.8M
2025-07-22 11.00 11.37 10.47 10.98 9.7M
2025-07-21 10.80 10.85 10.30 10.42 7.1M
2025-07-18 10.18 11.52 10.14 10.58 16.7M
2025-07-17 9.94 10.07 9.75 9.92 3.6M
2025-07-16 10.24 10.24 9.62 9.82 4.8M
2025-07-15 10.52 10.64 10.08 10.26 4.5M
2025-07-14 10.23 10.47 10.12 10.28 4.7M
2025-07-11 10.33 10.44 10.04 10.04 4.5M
2025-07-10 10.91 10.99 9.97 10.25 9.6M
2025-07-09 9.89 10.56 9.73 10.22 10.4M
2025-07-08 9.56 10.42 9.56 9.89 11.1M
2025-07-07 9.28 9.60 8.98 9.12 5.9M
2025-07-03 9.59 9.65 9.32 9.38 2.4M
2025-07-02 9.40 9.84 9.31 9.57 3.9M
2025-07-01 9.64 9.69 9.29 9.42 3.4M
2025-06-30 9.45 9.72 9.21 9.65 5.1M
2025-06-27 9.91 9.96 9.23 9.42 5.6M
2025-06-26 9.70 10.57 9.54 9.94 13.9M
2025-06-25 9.15 10.21 9.12 9.95 36.5M
2025-06-24 8.24 8.35 8.11 8.13 3.5M
2025-06-23 8.06 8.09 7.87 8.03 2.8M
2025-06-20 8.36 8.39 8.00 8.06 2.7M
2025-06-18 8.33 8.46 8.29 8.35 2.1M
2025-06-17 8.56 8.61 8.39 8.41 3.4M
2025-06-16 8.47 8.85 8.47 8.67 4.0M
2025-06-13 8.40 8.52 8.30 8.31 1.8M
2025-06-12 8.61 8.83 8.51 8.63 2.3M
2025-06-11 8.58 8.89 8.57 8.73 4.3M
2025-06-10 8.56 8.65 8.36 8.41 1.7M
2025-06-09 8.62 8.78 8.51 8.64 3.3M
2025-06-06 8.22 8.44 8.13 8.44 2.4M
2025-06-05 8.47 8.66 8.17 8.22 5.2M
2025-06-04 8.15 8.55 8.08 8.41 4.5M
2025-06-03 8.44 8.54 8.23 8.25 2.2M
2025-06-02 8.06 8.50 7.96 8.37 3.9M
2025-05-30 8.43 8.46 7.66 8.11 9.4M
2025-05-29 9.04 9.06 8.37 8.43 5.7M
2025-05-28 8.57 8.65 8.42 8.54 3.1M
2025-05-27 8.80 8.80 8.41 8.46 2.3M
2025-05-23 8.61 8.76 8.54 8.75 1.8M
2025-05-22 8.84 9.07 8.78 8.86 1.9M
2025-05-21 9.06 9.14 8.88 8.93 1.7M
2025-05-20 9.23 9.33 8.94 9.04 1.8M
2025-05-19 8.77 9.26 8.73 9.13 2.5M
2025-05-16 8.96 9.09 8.86 8.94 2.0M
2025-05-15 9.48 9.56 8.66 8.95 7.6M
2025-05-14 10.04 10.17 9.69 9.75 2.7M
2025-05-13 9.86 10.08 9.65 9.97 4.8M
2025-05-12 10.21 10.68 9.83 9.96 6.4M
2025-05-09 9.40 9.63 9.25 9.43 2.9M
2025-05-08 9.33 9.48 9.17 9.34 2.4M
2025-05-07 9.03 9.39 8.98 9.17 3.0M
2025-05-06 8.88 9.43 8.86 9.31 3.8M
2025-05-05 8.85 9.15 8.75 8.97 2.6M
2025-05-02 8.76 8.98 8.64 8.90 5.1M
2025-05-01 8.36 8.58 8.30 8.43 2.4M
2025-04-30 7.98 8.30 7.92 8.25 2.4M
2025-04-29 8.20 8.40 8.14 8.24 2.4M
2025-04-28 7.65 8.32 7.59 8.25 6.2M
2025-04-25 7.40 7.80 7.21 7.73 4.4M
2025-04-24 7.21 7.59 7.16 7.59 3.2M
2025-04-23 7.46 7.72 7.30 7.40 5.5M
2025-04-22 6.73 7.20 6.71 7.13 5.3M
2025-04-21 6.66 6.70 6.50 6.64 2.5M
2025-04-17 6.72 6.80 6.59 6.64 3.1M
2025-04-16 6.71 6.79 6.49 6.65 3.5M
2025-04-15 7.01 7.14 6.78 6.81 3.8M
2025-04-14 7.24 7.46 6.91 7.07 7.7M
2025-04-11 6.80 7.04 6.62 7.01 7.7M
2025-04-10 6.88 7.09 6.41 6.70 8.3M
2025-04-09 6.65 7.28 6.38 7.00 14.9M
2025-04-08 7.43 7.48 6.61 6.76 8.0M
2025-04-07 6.83 7.99 6.59 7.05 11.8M
2025-04-04 7.42 7.55 6.86 7.24 13.1M
2025-04-03 8.12 8.41 7.98 8.30 5.0M
2025-04-02 8.55 8.78 8.48 8.65 3.2M
2025-04-01 8.62 8.96 8.53 8.68 4.4M
2025-03-31 8.38 8.77 8.20 8.59 6.8M
2025-03-28 8.86 8.97 8.55 8.67 6.6M
2025-03-27 8.83 9.50 8.83 9.10 8.1M
2025-03-26 9.09 9.37 8.62 8.83 8.1M
2025-03-25 8.70 9.36 8.67 9.01 9.3M
2025-03-24 8.95 9.05 8.74 8.83 5.9M
2025-03-21 8.72 8.95 8.56 8.86 6.5M
2025-03-20 9.32 9.32 8.63 8.86 8.8M
2025-03-19 9.41 10.00 9.35 9.66 14.9M
2025-03-18 8.11 9.73 8.11 9.69 30.5M
2025-03-17 7.89 8.06 7.62 7.97 7.5M
2025-03-14 7.36 7.67 7.36 7.65 5.3M
2025-03-13 7.21 7.29 6.97 7.01 4.0M
2025-03-12 7.06 7.35 6.94 7.31 3.2M
2025-03-11 7.00 7.18 6.88 7.07 4.9M
2025-03-10 7.23 7.28 6.68 6.78 6.3M
2025-03-07 7.33 7.57 7.07 7.36 3.5M
2025-03-06 7.74 7.80 7.20 7.32 5.0M
2025-03-05 7.38 7.74 7.19 7.67 5.9M
2025-03-04 6.85 7.24 6.70 7.08 6.4M
2025-03-03 7.25 7.31 6.85 6.92 5.0M
2025-02-28 6.98 7.30 6.90 7.24 6.6M
2025-02-27 7.51 7.71 7.28 7.37 5.5M
2025-02-26 7.48 7.93 7.41 7.73 12.6M
2025-02-25 7.19 7.23 6.82 7.06 5.5M
2025-02-24 7.90 7.92 6.96 7.09 17.8M
2025-02-21 8.65 9.33 8.18 8.20 15.5M
2025-02-20 8.56 8.74 8.06 8.30 8.3M
2025-02-19 8.54 8.57 8.10 8.10 5.4M
2025-02-18 9.05 9.08 8.25 8.56 12.4M
2025-02-14 9.20 9.29 8.44 8.87 16.1M
2025-02-13 7.90 8.49 7.85 8.47 8.0M
2025-02-12 7.61 8.63 7.60 8.32 16.6M
2025-02-11 7.55 7.69 7.33 7.45 5.5M
2025-02-10 7.98 8.08 7.39 7.68 11.4M
2025-02-07 7.49 8.05 7.43 7.73 13.2M
2025-02-06 7.37 7.60 7.21 7.25 6.1M
2025-02-05 7.11 7.21 7.00 7.07 2.8M
2025-02-04 6.94 7.42 6.93 7.22 9.7M
2025-02-03 6.80 7.04 6.64 6.70 5.6M
2025-01-31 7.27 7.32 7.02 7.05 4.1M
2025-01-30 6.90 7.44 6.88 7.30 6.8M
2025-01-29 7.34 7.35 6.79 6.82 7.3M
2025-01-28 6.74 7.26 6.61 7.25 4.8M
2025-01-27 6.90 6.96 6.57 6.62 4.7M
2025-01-24 7.08 7.23 6.88 7.07 5.6M
2025-01-23 6.47 7.08 6.45 6.91 5.8M
2025-01-22 6.43 6.66 6.35 6.53 2.7M
2025-01-21 6.81 6.87 6.36 6.45 6.1M
2025-01-17 6.22 6.86 6.21 6.77 9.9M
2025-01-16 6.19 6.26 6.07 6.24 1.4M
2025-01-15 6.27 6.31 6.04 6.19 2.4M
2025-01-14 6.12 6.32 6.01 6.16 4.3M
2025-01-13 5.68 5.93 5.64 5.78 2.7M
2025-01-10 6.07 6.07 5.73 5.76 3.7M
2025-01-08 6.28 6.28 6.12 6.24 3.0M
2025-01-07 6.66 6.68 6.34 6.38 3.0M
2025-01-06 6.80 6.92 6.59 6.63 4.1M
2025-01-03 6.76 6.78 6.55 6.61 3.0M
2025-01-02 6.40 6.77 6.28 6.68 3.3M