金沙集团

LVS
🏛️ 美国 →
53.79
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
2021-12-31 37.55 38.21 37.40 37.64 4.8M
2021-12-30 37.04 38.35 36.93 37.68 5.9M
2021-12-29 37.38 37.72 36.95 37.19 4.4M
2021-12-28 37.50 38.45 37.20 37.65 5.1M
2021-12-27 38.02 38.17 37.31 37.87 7.1M
2021-12-23 39.02 39.38 37.53 38.59 13.0M
2021-12-22 36.78 37.39 36.22 37.03 6.2M
2021-12-21 34.54 37.21 34.54 37.02 9.8M
2021-12-20 34.27 35.15 33.83 34.15 8.6M
2021-12-17 34.94 35.78 34.04 35.44 12.0M
2021-12-16 36.32 36.87 34.91 35.11 8.0M
2021-12-15 36.20 36.35 35.15 36.01 9.9M
2021-12-14 36.41 37.29 36.18 36.37 9.3M
2021-12-13 36.90 37.33 36.22 36.93 7.8M
2021-12-10 38.31 38.44 37.39 37.66 6.0M
2021-12-09 38.19 38.89 38.04 38.11 5.7M
2021-12-08 37.43 39.21 37.10 38.71 8.9M
2021-12-07 37.45 38.03 36.92 37.07 7.4M
2021-12-06 34.81 37.96 34.72 36.74 10.2M
2021-12-03 35.52 35.55 33.87 34.28 7.2M
2021-12-02 34.30 35.64 33.75 35.59 10.5M
2021-12-01 36.30 37.45 33.95 33.98 10.9M
2021-11-30 36.50 37.13 35.24 35.62 15.4M
2021-11-29 37.96 38.50 37.20 37.26 10.2M
2021-11-26 37.33 37.98 36.61 37.87 15.3M
2021-11-24 39.50 40.56 39.36 40.01 5.0M
2021-11-23 40.99 41.18 39.61 39.81 6.0M
2021-11-22 39.00 40.99 38.67 40.63 9.3M
2021-11-19 38.02 38.79 37.82 38.26 9.7M
2021-11-18 39.33 39.40 38.13 38.55 6.4M
2021-11-17 40.24 40.71 39.01 39.29 5.9M
2021-11-16 41.54 41.55 39.88 40.64 6.9M
2021-11-15 39.94 41.54 39.94 41.34 7.2M
2021-11-12 39.54 39.83 39.10 39.70 6.7M
2021-11-11 39.92 40.36 39.45 39.50 6.3M
2021-11-10 40.83 41.59 39.82 40.04 7.9M
2021-11-09 41.58 41.84 40.65 41.08 5.6M
2021-11-08 43.10 43.23 41.46 41.57 8.2M
2021-11-05 41.74 42.95 41.37 42.64 14.6M
2021-11-04 41.27 41.33 39.72 39.74 5.9M
2021-11-03 40.90 41.49 40.32 41.08 6.1M
2021-11-02 40.59 40.74 39.94 40.70 5.1M
2021-11-01 38.88 41.05 38.33 41.02 6.8M
2021-10-29 39.75 40.50 38.68 38.81 8.8M
2021-10-28 40.19 40.21 39.19 39.74 6.8M
2021-10-27 39.10 40.99 38.81 40.30 10.6M
2021-10-26 38.66 39.74 38.59 39.03 6.9M
2021-10-25 38.29 38.60 37.71 37.99 7.1M
2021-10-22 38.65 38.79 37.81 38.00 6.5M
2021-10-21 38.72 39.48 38.34 38.77 13.9M
2021-10-20 40.55 40.90 39.25 39.52 10.7M
2021-10-19 40.21 40.35 39.71 40.30 5.4M
2021-10-18 40.11 40.58 39.57 40.04 5.2M
2021-10-15 40.66 41.02 40.03 40.10 5.4M
2021-10-14 40.57 40.88 39.96 40.37 5.9M
2021-10-13 40.05 40.15 39.31 40.05 5.5M
2021-10-12 39.28 40.58 39.09 40.23 10.4M
2021-10-11 38.23 39.99 38.20 39.09 10.4M
2021-10-08 37.30 38.32 37.05 38.22 8.1M
2021-10-07 37.14 37.69 36.66 37.12 12.8M
2021-10-06 37.11 37.43 36.52 36.75 12.0M
2021-10-05 37.11 38.00 36.70 37.47 7.6M
2021-10-04 38.09 38.35 36.71 36.91 7.1M
2021-10-01 37.28 38.41 37.07 38.18 8.1M
2021-09-30 36.50 37.06 36.22 36.60 6.7M
2021-09-29 37.40 37.57 36.39 36.40 8.3M
2021-09-28 37.90 38.52 37.21 37.30 6.5M
2021-09-27 36.90 38.58 36.86 37.90 10.8M
2021-09-24 37.30 38.14 36.60 36.90 12.2M
2021-09-23 36.58 37.73 36.32 37.28 10.4M
2021-09-22 35.87 36.88 35.86 36.12 12.4M
2021-09-21 37.92 38.34 35.59 35.59 15.6M
2021-09-20 36.90 38.26 36.71 37.69 14.7M
2021-09-17 37.44 38.27 37.44 38.17 17.8M
2021-09-16 37.09 37.79 36.45 37.52 22.2M
2021-09-15 36.55 38.28 36.15 38.05 30.4M
2021-09-14 39.30 39.81 36.93 38.71 51.8M
2021-09-13 42.02 43.12 41.73 42.89 6.3M
2021-09-10 43.85 44.00 41.84 41.84 7.1M
2021-09-09 43.89 44.52 43.51 43.67 4.5M
2021-09-08 44.84 45.52 43.47 43.94 6.8M
2021-09-07 43.45 45.18 42.97 44.93 7.5M
2021-09-03 43.78 44.01 42.85 43.13 5.8M
2021-09-02 44.20 44.75 43.80 44.01 5.2M
2021-09-01 45.13 45.36 44.08 44.12 7.4M
2021-08-31 43.65 44.81 43.47 44.61 9.6M
2021-08-30 44.07 44.29 43.29 43.44 5.5M
2021-08-27 43.04 44.05 42.99 43.91 7.4M
2021-08-26 43.11 44.12 42.65 43.02 8.2M
2021-08-25 42.87 43.37 42.09 43.24 11.6M
2021-08-24 40.89 42.84 40.79 42.72 24.2M
2021-08-23 38.54 39.77 38.16 39.73 13.0M
2021-08-20 36.72 37.80 36.60 37.55 8.9M
2021-08-19 38.00 38.07 36.42 36.77 19.8M
2021-08-18 38.71 39.05 38.13 38.32 6.9M
2021-08-17 38.90 39.04 38.18 38.64 8.2M
2021-08-16 39.64 39.81 39.07 39.35 7.0M
2021-08-13 40.74 40.80 39.82 39.96 5.5M
2021-08-12 41.15 41.20 40.43 40.79 5.9M
2021-08-11 40.90 41.16 40.39 40.99 7.0M
2021-08-10 40.73 41.27 40.49 40.97 6.5M
2021-08-09 40.84 40.85 39.50 40.64 8.2M
2021-08-06 40.98 41.52 40.63 40.87 6.9M
2021-08-05 39.12 41.12 39.07 40.77 11.7M
2021-08-04 39.82 40.40 38.74 38.86 11.7M
2021-08-03 41.37 41.47 39.54 40.13 16.2M
2021-08-02 42.89 43.16 41.45 41.51 11.0M
2021-07-30 42.60 43.64 42.20 42.35 7.7M
2021-07-29 44.59 44.76 42.90 42.99 16.3M
2021-07-28 44.26 45.17 43.63 44.51 13.1M
2021-07-27 44.59 45.06 43.14 43.62 11.8M
2021-07-26 45.34 45.42 44.19 45.35 13.3M
2021-07-23 47.06 47.53 45.70 45.77 11.7M
2021-07-22 47.96 48.04 46.77 47.22 13.4M
2021-07-21 48.21 49.63 48.06 49.42 7.5M
2021-07-20 47.17 48.20 46.79 47.78 6.8M
2021-07-19 46.20 47.95 46.15 47.34 7.0M
2021-07-16 49.78 49.84 47.73 47.82 6.5M
2021-07-15 49.67 49.93 49.02 49.44 4.6M
2021-07-14 50.67 51.07 49.95 50.12 3.6M
2021-07-13 50.63 50.95 50.17 50.49 4.0M
2021-07-12 50.65 51.25 50.42 51.02 3.5M
2021-07-09 50.79 51.67 50.52 51.33 4.4M
2021-07-08 50.00 50.97 49.50 50.25 6.5M
2021-07-07 52.00 52.00 50.29 50.85 5.0M
2021-07-06 53.01 53.13 51.42 51.53 4.2M
2021-07-02 53.18 53.25 52.54 53.07 4.2M
2021-07-01 52.85 53.57 52.78 53.13 5.3M
2021-06-30 51.94 53.00 51.84 52.69 9.4M
2021-06-29 51.52 51.96 51.07 51.18 4.3M
2021-06-28 52.25 52.39 51.01 51.37 6.8M
2021-06-25 52.00 53.05 51.83 52.68 12.4M
2021-06-24 53.83 53.83 51.35 51.92 17.2M
2021-06-23 53.56 53.87 52.92 53.37 7.2M
2021-06-22 54.00 54.07 53.45 53.60 6.3M
2021-06-21 53.46 54.67 52.80 54.57 4.6M
2021-06-18 53.43 53.70 52.92 53.00 7.7M
2021-06-17 54.72 55.60 54.12 54.14 6.2M
2021-06-16 54.50 55.05 53.88 54.37 4.0M
2021-06-15 54.15 54.56 53.72 54.29 7.1M
2021-06-14 55.63 55.80 54.10 54.15 5.8M
2021-06-11 55.39 55.65 54.84 55.63 2.8M
2021-06-10 54.99 55.60 54.58 55.39 6.6M
2021-06-09 56.01 56.25 54.94 55.09 6.7M
2021-06-08 56.86 56.89 55.45 55.92 6.7M
2021-06-07 56.27 56.53 55.99 56.52 3.9M
2021-06-04 57.21 57.30 55.99 56.52 5.8M
2021-06-03 58.37 58.63 56.74 56.76 6.2M
2021-06-02 59.59 59.59 58.39 58.92 5.1M
2021-06-01 58.59 59.28 58.01 59.20 5.9M
2021-05-28 58.39 58.62 57.48 57.75 5.6M
2021-05-27 59.17 59.35 58.37 58.56 4.7M
2021-05-26 58.00 59.84 57.87 59.01 6.6M
2021-05-25 58.09 58.25 57.13 57.67 4.5M
2021-05-24 58.02 58.14 57.15 57.74 5.3M
2021-05-21 58.30 58.67 57.68 57.72 5.0M
2021-05-20 56.21 57.82 56.15 57.76 8.1M
2021-05-19 55.49 56.20 55.29 56.13 4.5M
2021-05-18 57.09 58.05 56.67 56.71 4.2M
2021-05-17 56.93 57.20 55.54 56.76 5.0M
2021-05-14 56.01 58.32 55.52 57.90 7.3M
2021-05-13 55.17 56.25 54.65 55.76 11.1M
2021-05-12 55.73 56.82 54.85 54.94 7.0M
2021-05-11 56.94 57.18 55.80 56.24 6.1M
2021-05-10 58.04 58.75 57.10 57.14 5.4M
2021-05-07 57.43 58.37 57.25 57.70 4.3M
2021-05-06 59.08 59.13 56.55 57.27 7.5M
2021-05-05 59.99 60.34 59.10 59.46 5.5M
2021-05-04 60.60 60.84 58.66 59.34 4.0M
2021-05-03 61.32 61.81 60.72 61.06 3.2M
2021-04-30 61.00 61.33 60.14 61.26 3.8M
2021-04-29 62.40 62.85 60.35 61.19 4.2M
2021-04-28 61.00 61.91 60.34 61.74 3.6M
2021-04-27 59.30 61.15 58.93 60.73 8.9M
2021-04-26 60.14 60.70 59.14 59.30 3.3M
2021-04-23 58.70 59.95 58.41 59.76 5.6M
2021-04-22 58.27 60.06 57.75 58.33 12.1M
2021-04-21 59.61 61.19 58.79 60.76 5.5M
2021-04-20 60.35 60.35 58.15 59.04 6.0M
2021-04-19 61.27 61.43 60.31 60.62 3.1M
2021-04-16 61.70 62.17 60.82 61.00 4.7M
2021-04-15 61.46 61.91 60.95 61.29 2.6M
2021-04-14 61.04 62.12 60.84 61.31 3.6M
2021-04-13 60.70 61.41 59.73 61.00 4.0M
2021-04-12 61.73 61.88 61.17 61.61 2.7M
2021-04-09 62.03 62.30 61.28 61.94 3.2M
2021-04-08 62.26 62.76 61.76 62.60 2.3M
2021-04-07 63.60 63.77 61.74 62.13 3.9M
2021-04-06 62.82 64.33 62.65 63.61 4.2M
2021-04-05 62.78 63.48 62.52 62.60 3.1M
2021-04-01 61.29 62.23 60.91 61.85 3.9M
2021-03-31 61.24 61.40 60.28 60.76 4.3M
2021-03-30 59.95 61.72 59.78 61.22 3.6M
2021-03-29 60.62 61.09 59.25 59.72 3.4M
2021-03-26 61.00 61.17 59.35 61.00 3.7M
2021-03-25 58.47 60.80 57.77 60.72 4.2M
2021-03-24 59.72 61.18 59.11 59.16 5.0M
2021-03-23 61.80 62.49 59.05 59.35 8.8M
2021-03-22 63.58 63.87 62.53 62.87 4.2M
2021-03-19 64.58 65.02 63.70 63.74 6.6M
2021-03-18 65.90 66.21 64.58 64.77 3.3M
2021-03-17 64.35 66.00 64.35 65.93 3.3M
2021-03-16 66.26 66.62 64.49 64.97 4.2M
2021-03-15 64.10 66.23 63.80 66.20 7.5M
2021-03-12 62.92 63.61 62.34 62.45 3.9M
2021-03-11 62.46 64.29 61.88 63.16 4.6M
2021-03-10 62.19 62.84 61.52 62.02 5.0M
2021-03-09 63.57 63.59 61.91 62.12 6.3M
2021-03-08 63.02 64.39 62.27 63.26 5.3M
2021-03-05 62.76 63.18 59.13 62.44 10.4M
2021-03-04 65.75 66.14 61.20 62.35 10.3M
2021-03-03 66.29 66.77 64.64 65.82 10.0M
2021-03-02 63.09 65.20 63.05 64.95 6.5M
2021-03-01 64.49 64.49 62.74 63.05 4.4M
2021-02-26 62.51 63.50 61.53 62.60 5.7M
2021-02-25 64.73 65.15 62.16 62.55 6.4M
2021-02-24 64.50 64.99 63.39 64.81 7.6M
2021-02-23 64.25 64.94 60.86 64.38 15.1M
2021-02-22 61.18 63.56 60.87 61.74 11.6M
2021-02-19 58.46 60.58 58.41 60.18 8.7M
2021-02-18 57.69 58.59 56.79 58.24 6.6M
2021-02-17 57.13 59.00 56.65 57.99 6.0M
2021-02-16 56.66 57.69 55.87 57.46 7.3M
2021-02-12 54.45 56.28 54.22 56.02 5.0M
2021-02-11 55.45 55.82 54.55 55.00 4.0M
2021-02-10 54.60 56.28 54.54 55.51 6.1M
2021-02-09 55.25 55.25 54.11 54.40 7.4M
2021-02-08 55.45 55.58 54.03 55.30 8.2M
2021-02-05 55.20 56.62 54.72 55.57 13.0M
2021-02-04 54.07 54.30 52.36 52.95 6.6M
2021-02-03 52.27 54.34 52.03 53.80 13.4M
2021-02-02 49.75 52.69 49.42 52.16 10.1M
2021-02-01 49.00 49.99 48.50 49.07 8.4M
2021-01-29 49.01 49.34 47.44 48.09 11.1M
2021-01-28 49.18 50.65 47.81 49.08 16.8M
2021-01-27 51.59 51.99 47.50 49.04 14.9M
2021-01-26 52.98 53.59 52.39 52.42 6.8M
2021-01-25 53.52 53.52 51.62 52.98 9.1M
2021-01-22 54.49 54.75 53.52 54.18 5.0M
2021-01-21 54.25 55.88 54.13 55.38 5.0M
2021-01-20 54.62 55.36 54.09 54.43 5.9M
2021-01-19 53.90 54.71 52.33 54.45 8.1M
2021-01-15 55.37 55.73 53.33 53.44 9.5M
2021-01-14 55.80 56.17 54.12 55.68 7.8M
2021-01-13 56.33 56.55 54.08 55.30 8.3M
2021-01-12 56.90 57.25 55.75 56.62 5.0M
2021-01-11 56.88 57.00 56.06 56.41 5.1M
2021-01-08 58.28 59.79 57.01 57.92 6.9M
2021-01-07 58.50 58.93 57.63 58.15 4.7M
2021-01-06 59.05 60.25 57.98 58.54 4.1M
2021-01-05 57.79 59.69 57.72 59.44 2.9M
2021-01-04 59.80 60.29 57.32 57.95 10.1M