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
2023-12-29 49.00 49.41 48.97 49.21 3.2M
2023-12-28 48.58 49.47 48.58 49.09 4.1M
2023-12-27 49.25 49.25 47.95 48.54 3.2M
2023-12-26 49.00 49.33 48.90 49.04 2.9M
2023-12-22 48.75 48.98 48.30 48.92 3.7M
2023-12-21 48.29 48.80 47.91 48.79 3.4M
2023-12-20 49.11 49.21 47.53 47.55 4.4M
2023-12-19 48.07 49.28 47.87 49.26 7.2M
2023-12-18 47.88 48.28 47.62 47.73 3.9M
2023-12-15 48.68 48.86 47.62 47.87 7.2M
2023-12-14 49.00 49.37 48.30 48.61 7.2M
2023-12-13 47.73 48.85 47.26 48.63 6.3M
2023-12-12 47.75 47.99 47.30 47.83 5.7M
2023-12-11 46.40 47.66 46.39 47.61 6.0M
2023-12-08 44.81 46.50 44.60 46.39 6.0M
2023-12-07 44.92 45.24 44.66 44.85 4.0M
2023-12-06 45.15 45.58 44.78 44.83 5.5M
2023-12-05 45.26 45.46 44.68 44.87 5.2M
2023-12-04 46.80 46.89 45.43 45.63 5.3M
2023-12-01 46.12 46.98 46.12 46.80 10.3M
2023-11-30 45.50 46.49 45.25 46.12 26.0M
2023-11-29 45.97 46.52 45.02 45.34 28.3M
2023-11-28 48.54 48.58 47.60 47.66 5.4M
2023-11-27 48.67 48.77 48.17 48.56 4.2M
2023-11-24 49.23 49.23 48.75 48.92 2.3M
2023-11-22 49.71 49.96 49.14 49.28 2.3M
2023-11-21 48.81 49.65 48.81 49.44 2.3M
2023-11-20 49.13 49.58 48.61 49.28 3.7M
2023-11-17 49.52 49.67 48.96 49.08 3.4M
2023-11-16 49.14 49.65 48.93 49.12 4.3M
2023-11-15 49.65 50.46 49.08 49.28 4.2M
2023-11-14 48.47 49.55 48.23 49.47 4.2M
2023-11-13 47.36 47.71 46.98 47.61 3.1M
2023-11-10 47.02 47.82 46.40 47.75 4.3M
2023-11-09 48.45 48.60 47.77 47.89 2.7M
2023-11-08 48.39 48.85 48.11 48.13 2.7M
2023-11-07 48.67 48.78 48.16 48.30 3.5M
2023-11-06 48.88 49.70 48.66 49.19 3.9M
2023-11-03 49.14 49.54 48.75 48.84 3.8M
2023-11-02 47.49 48.86 47.43 48.69 4.4M
2023-11-01 47.44 47.84 46.21 46.73 5.0M
2023-10-31 47.49 47.80 47.10 47.46 4.6M
2023-10-30 47.64 48.05 47.43 47.82 4.2M
2023-10-27 48.00 48.18 47.00 47.04 4.8M
2023-10-26 47.25 47.86 46.84 47.53 5.9M
2023-10-25 47.28 48.27 47.06 47.20 5.1M
2023-10-24 46.84 47.98 46.80 47.64 5.6M
2023-10-23 45.05 47.05 44.84 46.45 5.8M
2023-10-20 46.06 46.40 45.29 45.32 4.0M
2023-10-19 46.13 46.91 45.26 45.88 10.7M
2023-10-18 45.04 45.30 44.21 44.60 4.9M
2023-10-17 45.07 45.87 45.06 45.32 3.9M
2023-10-16 45.10 45.71 44.58 45.39 3.7M
2023-10-13 45.71 45.89 44.51 44.79 3.4M
2023-10-12 46.53 46.65 45.48 45.95 4.0M
2023-10-11 46.36 46.78 46.11 46.52 3.3M
2023-10-10 45.98 46.99 45.93 46.32 4.0M
2023-10-09 46.15 46.19 44.35 45.72 4.1M
2023-10-06 44.15 46.00 44.11 45.53 5.1M
2023-10-05 44.17 44.58 43.77 44.10 5.3M
2023-10-04 44.67 45.03 43.85 44.22 4.1M
2023-10-03 45.07 45.82 44.66 44.73 4.2M
2023-10-02 45.56 46.10 45.37 45.70 4.6M
2023-09-29 46.50 47.25 45.74 45.84 4.6M
2023-09-28 45.77 45.87 45.12 45.55 4.2M
2023-09-27 45.50 46.17 44.93 46.16 5.4M
2023-09-26 45.07 45.77 45.05 45.28 4.0M
2023-09-25 44.81 45.54 44.38 45.34 4.7M
2023-09-22 46.42 46.94 45.25 45.79 7.3M
2023-09-21 46.46 46.90 45.73 45.84 9.1M
2023-09-20 48.89 49.03 47.87 47.91 3.7M
2023-09-19 48.81 49.21 48.14 48.63 3.4M
2023-09-18 48.74 49.42 48.56 49.11 3.2M
2023-09-15 48.95 49.42 48.56 48.74 5.2M
2023-09-14 49.56 49.87 48.83 48.93 5.3M
2023-09-13 48.74 49.27 48.63 48.85 3.8M
2023-09-12 48.75 49.56 48.68 48.99 5.2M
2023-09-11 49.36 49.49 48.50 48.87 5.3M
2023-09-08 49.72 50.10 48.43 48.87 9.3M
2023-09-07 51.72 51.99 49.35 49.78 11.9M
2023-09-06 52.42 52.56 51.96 52.43 4.3M
2023-09-05 54.13 54.38 52.45 52.61 5.1M
2023-09-01 55.38 55.41 54.49 54.93 3.6M
2023-08-31 55.09 55.73 54.85 54.86 4.7M
2023-08-30 54.36 55.22 54.23 54.91 3.0M
2023-08-29 53.98 54.75 53.90 54.58 2.6M
2023-08-28 53.00 53.98 52.97 53.82 4.0M
2023-08-25 53.48 53.54 52.39 52.62 6.5M
2023-08-24 53.78 54.38 53.36 53.37 3.2M
2023-08-23 53.34 54.40 53.03 53.98 2.2M
2023-08-22 53.42 53.67 52.78 53.44 2.6M
2023-08-21 53.41 53.48 52.78 53.00 2.8M
2023-08-18 52.80 53.72 52.46 53.34 3.2M
2023-08-17 53.83 54.21 53.12 53.48 3.8M
2023-08-16 54.28 54.75 53.59 53.63 3.0M
2023-08-15 55.29 55.39 54.58 54.64 4.0M
2023-08-14 55.66 56.26 55.40 55.80 3.3M
2023-08-11 56.81 56.90 55.47 56.41 3.9M
2023-08-10 57.46 58.40 57.30 57.40 2.2M
2023-08-09 57.84 58.53 56.77 56.85 3.1M
2023-08-08 57.50 57.80 56.92 57.52 2.8M
2023-08-07 58.14 58.36 57.32 58.14 2.0M
2023-08-04 58.56 58.68 57.69 57.94 2.9M
2023-08-03 57.67 58.37 57.25 58.07 3.6M
2023-08-02 58.39 58.91 57.56 58.05 2.8M
2023-08-01 59.10 60.47 58.94 59.23 3.1M
2023-07-31 59.22 59.89 58.52 59.81 5.1M
2023-07-28 59.20 59.60 58.69 59.22 2.8M
2023-07-27 59.45 59.49 58.13 58.33 4.1M
2023-07-26 57.33 58.75 57.26 58.57 3.8M
2023-07-25 56.60 57.50 56.34 57.35 3.4M
2023-07-24 56.08 57.55 56.00 56.53 4.5M
2023-07-21 56.59 58.01 55.55 55.97 5.9M
2023-07-20 57.21 58.73 56.40 56.44 9.9M
2023-07-19 60.27 60.29 58.69 59.66 7.5M
2023-07-18 59.31 60.34 59.31 60.00 3.9M
2023-07-17 60.26 60.52 58.98 59.40 4.3M
2023-07-14 61.02 61.23 60.26 60.94 3.0M
2023-07-13 59.97 61.25 59.97 60.13 3.6M
2023-07-12 59.03 59.65 58.61 59.28 3.8M
2023-07-11 57.59 58.57 57.47 58.48 3.6M
2023-07-10 55.82 57.63 55.80 57.63 3.3M
2023-07-07 54.90 55.81 54.86 55.72 4.0M
2023-07-06 54.30 54.80 53.47 54.72 6.6M
2023-07-05 58.09 58.09 55.17 55.30 8.1M
2023-07-03 58.39 59.22 58.30 58.59 3.5M
2023-06-30 57.73 58.46 57.39 58.00 6.1M
2023-06-29 57.82 57.97 57.22 57.38 4.0M
2023-06-28 58.46 58.46 57.60 57.73 2.8M
2023-06-27 58.37 58.90 57.87 58.53 3.2M
2023-06-26 57.28 58.70 57.18 58.02 3.8M
2023-06-23 57.26 57.50 56.25 57.28 10.3M
2023-06-22 58.22 58.57 57.81 58.14 2.3M
2023-06-21 58.73 59.01 57.85 58.32 3.0M
2023-06-20 58.41 59.60 57.94 58.69 4.8M
2023-06-16 58.87 59.22 58.20 58.45 4.9M
2023-06-15 59.64 59.82 58.46 58.66 4.5M
2023-06-14 59.69 60.29 59.39 59.83 2.9M
2023-06-13 59.69 60.48 59.13 59.38 2.7M
2023-06-12 58.71 59.08 58.21 58.95 2.5M
2023-06-09 58.11 58.57 57.79 58.48 2.3M
2023-06-08 56.92 58.02 56.79 57.82 3.5M
2023-06-07 58.89 59.81 57.92 58.49 3.1M
2023-06-06 57.43 59.30 57.30 58.89 3.5M
2023-06-05 58.71 59.04 57.48 57.75 3.2M
2023-06-02 57.25 59.70 56.49 58.94 7.3M
2023-06-01 54.72 56.10 53.45 55.45 5.7M
2023-05-31 54.97 55.23 53.99 55.13 6.3M
2023-05-30 56.02 56.45 54.74 55.03 4.9M
2023-05-26 55.88 56.74 55.52 56.35 3.0M
2023-05-25 56.10 56.78 55.63 55.82 2.9M
2023-05-24 54.87 56.27 54.78 55.90 3.9M
2023-05-23 58.66 58.66 55.41 55.71 7.6M
2023-05-22 60.65 61.15 59.40 59.49 2.4M
2023-05-19 60.47 60.71 60.09 60.49 2.0M
2023-05-18 59.72 60.88 59.59 60.64 2.6M
2023-05-17 59.12 60.66 58.92 59.64 3.5M
2023-05-16 59.74 59.79 58.29 58.41 3.4M
2023-05-15 60.62 60.62 59.61 59.95 2.8M
2023-05-12 60.82 61.42 59.58 60.12 3.0M
2023-05-11 62.23 62.78 61.02 61.15 3.8M
2023-05-10 62.57 63.51 61.43 62.52 5.6M
2023-05-09 61.43 62.49 60.63 62.37 2.8M
2023-05-08 61.72 62.37 61.44 62.20 2.5M
2023-05-05 62.22 62.50 61.33 61.65 3.2M
2023-05-04 61.47 62.10 60.81 61.70 3.3M
2023-05-03 63.20 63.23 61.24 61.43 4.0M
2023-05-02 64.40 64.48 63.06 63.63 3.6M
2023-05-01 64.39 65.58 64.27 64.86 5.4M
2023-04-28 61.75 64.04 61.63 63.85 4.7M
2023-04-27 62.21 62.29 60.33 62.22 6.5M
2023-04-26 62.97 63.31 61.66 61.80 3.6M
2023-04-25 63.50 63.68 62.34 62.41 7.4M
2023-04-24 63.05 63.96 62.71 63.95 8.8M
2023-04-21 61.40 63.24 60.81 63.05 7.3M
2023-04-20 62.14 63.49 61.00 61.53 15.8M
2023-04-19 59.13 59.98 58.28 59.36 5.8M
2023-04-18 58.75 60.08 58.45 59.35 3.7M
2023-04-17 58.31 59.30 58.08 58.17 3.9M
2023-04-14 57.21 58.34 57.14 58.25 3.3M
2023-04-13 56.70 57.67 56.34 57.53 5.2M
2023-04-12 56.54 56.93 55.62 55.88 3.4M
2023-04-11 57.29 57.39 55.85 55.93 2.9M
2023-04-10 56.75 57.48 56.65 57.02 2.5M
2023-04-06 56.68 57.02 55.46 57.01 2.8M
2023-04-05 57.73 57.73 56.02 56.55 2.4M
2023-04-04 58.12 58.23 57.01 57.66 3.4M
2023-04-03 59.61 60.30 58.33 58.72 5.7M
2023-03-31 56.00 57.51 55.87 57.45 4.3M
2023-03-30 55.42 55.55 54.61 55.54 3.5M
2023-03-29 54.69 55.47 54.46 54.90 2.7M
2023-03-28 54.69 55.15 53.97 54.58 2.4M
2023-03-27 54.41 54.73 53.77 54.26 2.4M
2023-03-24 54.11 54.46 53.42 54.35 3.3M
2023-03-23 54.94 55.90 54.05 54.73 3.9M
2023-03-22 55.49 55.74 54.42 54.44 3.4M
2023-03-21 56.00 56.33 55.12 55.16 4.2M
2023-03-20 54.57 55.97 54.53 54.96 3.7M
2023-03-17 54.22 55.08 53.63 54.69 5.3M
2023-03-16 52.94 54.67 52.32 54.47 4.1M
2023-03-15 54.54 54.66 51.82 53.11 7.1M
2023-03-14 56.46 56.79 55.54 55.88 5.2M
2023-03-13 55.20 56.37 55.07 55.94 5.2M
2023-03-10 56.03 57.19 54.76 56.21 6.1M
2023-03-09 58.85 58.87 56.28 56.52 6.6M
2023-03-08 59.00 59.35 58.56 59.05 2.3M
2023-03-07 59.69 59.91 58.50 59.00 10.7M
2023-03-06 60.55 60.66 59.58 59.94 5.3M
2023-03-03 60.01 60.99 59.62 60.80 4.3M
2023-03-02 58.27 60.33 58.27 60.17 5.9M
2023-03-01 58.41 59.28 58.15 58.57 7.1M
2023-02-28 56.06 57.55 56.06 57.47 4.9M
2023-02-27 56.54 56.73 55.70 56.02 2.8M
2023-02-24 55.59 56.35 55.28 56.15 2.5M
2023-02-23 57.94 58.63 56.39 56.46 3.7M
2023-02-22 56.19 57.61 56.04 57.35 3.3M
2023-02-21 55.41 56.87 55.40 56.35 3.4M
2023-02-17 56.25 56.54 55.75 56.02 4.2M
2023-02-16 56.28 57.46 55.93 56.82 3.5M
2023-02-15 56.90 57.17 56.35 56.55 3.1M
2023-02-14 57.14 58.05 56.92 57.56 2.9M
2023-02-13 57.19 58.18 57.02 57.52 3.6M
2023-02-10 56.92 57.91 56.71 56.81 3.7M
2023-02-09 59.11 60.30 57.42 57.52 4.7M
2023-02-08 57.70 58.07 57.22 57.53 2.7M
2023-02-07 57.87 58.37 56.83 58.04 4.0M
2023-02-06 57.24 58.05 56.69 57.85 3.7M
2023-02-03 57.25 58.47 56.91 58.08 4.0M
2023-02-02 59.00 59.22 57.02 57.40 6.9M
2023-02-01 59.65 60.34 57.49 58.92 7.1M
2023-01-31 58.00 59.02 57.47 59.00 4.4M
2023-01-30 57.86 58.00 57.22 57.88 6.7M
2023-01-27 58.81 59.96 58.01 58.92 9.3M
2023-01-26 57.22 58.89 55.79 58.37 22.7M
2023-01-25 54.60 55.51 54.33 55.02 8.7M
2023-01-24 54.98 55.54 54.57 55.47 4.4M
2023-01-23 54.76 55.90 54.54 55.39 4.9M
2023-01-20 54.30 54.95 54.18 54.57 5.0M
2023-01-19 54.44 55.34 54.29 54.37 4.6M
2023-01-18 54.61 55.00 54.09 54.38 4.3M
2023-01-17 54.52 54.85 53.73 54.45 6.6M
2023-01-13 53.00 55.04 52.96 54.97 4.7M
2023-01-12 53.25 54.08 52.53 53.50 4.7M
2023-01-11 52.83 53.53 52.50 53.24 4.0M
2023-01-10 52.96 53.91 52.63 53.80 4.6M
2023-01-09 51.98 52.89 51.93 52.78 4.6M
2023-01-06 51.50 52.38 51.05 51.57 4.8M
2023-01-05 51.44 52.48 51.11 51.53 5.0M
2023-01-04 49.80 52.00 49.60 51.89 8.3M
2023-01-03 49.29 49.78 48.54 49.33 5.9M