LTC房产

LTC
🏛️ 美国 →
36.86
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 34.31 34.62 34.09 34.14 0.2M
2021-12-30 33.99 34.66 33.92 34.24 0.3M
2021-12-29 33.82 34.13 33.55 33.99 0.2M
2021-12-28 33.31 33.94 33.30 33.81 0.2M
2021-12-27 33.12 33.52 32.91 33.52 0.3M
2021-12-23 33.43 33.65 33.21 33.27 0.2M
2021-12-22 33.70 33.72 33.09 33.42 0.3M
2021-12-21 33.53 34.00 33.43 33.80 0.3M
2021-12-20 33.74 33.82 32.62 33.17 0.4M
2021-12-17 33.63 34.51 33.48 34.26 1.3M
2021-12-16 33.29 33.80 33.13 33.64 0.4M
2021-12-15 32.48 33.21 32.48 33.08 0.3M
2021-12-14 32.78 33.31 32.33 32.48 0.3M
2021-12-13 32.80 33.36 32.61 32.93 0.3M
2021-12-10 33.65 33.70 32.71 32.78 0.3M
2021-12-09 33.40 33.83 33.12 33.49 0.2M
2021-12-08 33.26 34.16 33.26 33.83 0.3M
2021-12-07 33.33 33.81 33.16 33.46 0.2M
2021-12-06 32.48 33.75 32.34 33.45 0.4M
2021-12-03 32.44 32.51 31.92 32.07 0.3M
2021-12-02 31.59 32.52 31.59 32.36 0.3M
2021-12-01 32.20 32.98 31.36 31.36 0.3M
2021-11-30 31.83 32.17 31.48 31.76 0.4M
2021-11-29 32.60 32.60 31.89 31.91 0.3M
2021-11-26 33.00 33.10 31.95 32.27 0.3M
2021-11-24 33.57 33.65 33.23 33.42 0.2M
2021-11-23 33.64 33.81 33.46 33.52 0.3M
2021-11-22 34.00 34.21 33.58 33.63 0.3M
2021-11-19 34.16 34.29 33.83 34.24 0.3M
2021-11-18 34.25 34.35 34.03 34.34 0.2M
2021-11-17 34.10 34.49 33.60 34.49 0.3M
2021-11-16 34.37 34.42 33.86 34.25 0.2M
2021-11-15 34.17 34.38 34.02 34.38 0.2M
2021-11-12 34.50 34.50 34.08 34.15 0.2M
2021-11-11 34.18 34.63 33.85 34.60 0.3M
2021-11-10 33.88 34.79 33.79 34.25 0.4M
2021-11-09 33.10 33.95 32.90 33.88 0.4M
2021-11-08 33.67 33.74 33.10 33.20 0.3M
2021-11-05 32.77 34.08 32.77 33.83 0.3M
2021-11-04 32.67 33.01 32.28 32.46 0.3M
2021-11-03 32.60 33.41 32.60 32.74 0.2M
2021-11-02 33.34 33.34 32.56 32.83 0.3M
2021-11-01 31.99 33.35 31.84 33.20 0.4M
2021-10-29 33.43 33.90 31.70 31.86 1.0M
2021-10-28 33.90 34.43 33.55 33.88 0.4M
2021-10-27 33.54 34.22 33.42 33.99 0.3M
2021-10-26 33.56 33.78 33.44 33.57 0.2M
2021-10-25 33.67 33.74 33.36 33.48 0.2M
2021-10-22 34.16 34.28 33.60 33.63 0.2M
2021-10-21 34.33 34.43 33.93 34.14 0.2M
2021-10-20 34.30 34.48 34.17 34.32 0.3M
2021-10-19 35.13 35.13 34.34 34.46 0.3M
2021-10-18 34.48 34.92 34.30 34.85 0.4M
2021-10-15 34.23 34.46 34.09 34.36 0.3M
2021-10-14 34.10 34.29 33.89 33.94 0.3M
2021-10-13 33.40 33.91 33.15 33.88 0.3M
2021-10-12 32.91 33.35 32.68 33.26 0.3M
2021-10-11 32.60 33.03 32.36 32.89 0.4M
2021-10-08 32.32 32.62 32.25 32.30 0.2M
2021-10-07 32.40 32.81 32.22 32.30 0.2M
2021-10-06 32.07 32.29 31.66 32.28 0.3M
2021-10-05 32.42 32.50 32.07 32.15 0.3M
2021-10-04 32.27 32.68 32.11 32.42 0.2M
2021-10-01 31.75 32.59 31.71 32.32 0.3M
2021-09-30 32.02 32.15 31.60 31.69 0.3M
2021-09-29 31.84 32.17 31.82 31.94 0.2M
2021-09-28 32.00 32.12 31.75 31.84 0.2M
2021-09-27 32.22 32.78 32.00 32.01 0.2M
2021-09-24 32.62 32.70 32.04 32.17 0.3M
2021-09-23 32.59 32.93 32.01 32.70 0.2M
2021-09-22 32.89 33.13 32.55 32.56 0.2M
2021-09-21 33.24 33.37 32.72 32.72 0.2M
2021-09-20 33.00 33.52 32.90 33.28 0.3M
2021-09-17 33.50 33.59 33.09 33.36 0.7M
2021-09-16 33.23 33.80 33.13 33.47 0.3M
2021-09-15 33.57 33.81 33.19 33.23 0.3M
2021-09-14 33.89 33.91 33.43 33.62 0.2M
2021-09-13 34.15 34.38 33.78 33.87 0.2M
2021-09-10 34.11 34.29 33.68 33.85 0.3M
2021-09-09 34.23 34.54 34.05 34.08 0.2M
2021-09-08 34.00 34.64 34.00 34.35 0.2M
2021-09-07 34.49 34.54 33.80 34.10 0.3M
2021-09-03 34.70 34.82 34.28 34.57 0.2M
2021-09-02 34.87 34.95 34.60 34.85 0.2M
2021-09-01 34.83 35.39 34.67 34.80 0.4M
2021-08-31 34.25 34.62 34.15 34.51 0.3M
2021-08-30 34.25 34.47 33.95 34.26 0.2M
2021-08-27 34.16 34.55 34.10 34.15 0.3M
2021-08-26 34.35 34.51 34.01 34.02 0.2M
2021-08-25 34.21 34.85 34.07 34.42 0.2M
2021-08-24 33.93 34.34 33.79 34.31 0.2M
2021-08-23 34.15 34.23 33.81 33.93 0.2M
2021-08-20 34.11 34.34 33.36 34.06 0.4M
2021-08-19 34.65 35.02 33.97 34.35 0.4M
2021-08-18 35.45 35.48 34.56 34.64 0.4M
2021-08-17 35.04 35.51 34.85 35.49 0.2M
2021-08-16 35.56 35.97 35.25 35.29 0.2M
2021-08-13 35.25 35.56 35.04 35.50 0.2M
2021-08-12 35.21 35.32 34.85 35.20 0.2M
2021-08-11 35.25 35.37 34.91 35.28 0.2M
2021-08-10 35.45 35.50 35.00 35.00 0.3M
2021-08-09 35.48 35.78 35.31 35.44 0.3M
2021-08-06 36.58 36.58 35.51 35.67 0.4M
2021-08-05 35.76 36.22 35.76 36.18 0.3M
2021-08-04 36.42 36.52 35.40 35.56 0.5M
2021-08-03 37.87 37.87 36.73 36.83 0.4M
2021-08-02 38.05 38.76 37.67 37.82 0.4M
2021-07-30 39.20 39.35 37.71 37.85 0.6M
2021-07-29 39.14 39.42 38.72 38.76 0.3M
2021-07-28 39.26 39.40 38.66 38.94 0.2M
2021-07-27 38.99 39.20 38.75 39.08 0.3M
2021-07-26 39.31 39.69 38.98 39.16 0.2M
2021-07-23 39.25 39.61 39.09 39.17 0.2M
2021-07-22 39.64 39.64 38.97 39.18 0.2M
2021-07-21 39.83 40.33 39.73 39.82 0.3M
2021-07-20 38.97 40.16 38.78 39.83 0.3M
2021-07-19 39.29 39.40 38.30 38.68 0.2M
2021-07-16 39.22 40.08 39.15 39.79 0.3M
2021-07-15 38.91 39.06 38.65 38.98 0.2M
2021-07-14 38.80 39.07 38.55 38.82 0.2M
2021-07-13 39.04 39.29 38.65 38.77 0.2M
2021-07-12 38.89 39.27 38.82 39.22 0.1M
2021-07-09 38.53 38.97 38.34 38.97 0.2M
2021-07-08 38.50 38.81 38.08 38.22 0.2M
2021-07-07 38.89 38.90 38.51 38.74 0.2M
2021-07-06 38.45 39.08 37.88 38.90 0.3M
2021-07-02 38.75 38.99 38.20 38.35 0.3M
2021-07-01 38.39 38.97 38.33 38.60 0.2M
2021-06-30 38.85 39.13 38.29 38.39 0.3M
2021-06-29 39.11 39.23 38.81 38.90 0.3M
2021-06-28 39.11 39.20 38.53 39.11 0.5M
2021-06-25 39.00 39.26 38.78 39.06 0.9M
2021-06-24 38.40 38.98 38.13 38.98 0.3M
2021-06-23 38.45 38.68 38.24 38.32 0.2M
2021-06-22 38.33 38.84 38.12 38.50 0.2M
2021-06-21 37.45 38.48 37.35 38.32 0.3M
2021-06-18 38.24 38.56 37.57 37.58 0.6M
2021-06-17 38.98 39.17 38.29 38.61 0.3M
2021-06-16 39.46 39.64 38.98 38.99 0.3M
2021-06-15 39.52 39.77 39.36 39.46 0.3M
2021-06-14 39.45 39.58 39.38 39.58 0.4M
2021-06-11 39.51 39.61 39.00 39.25 0.4M
2021-06-10 39.52 39.58 39.20 39.40 0.2M
2021-06-09 39.21 39.79 39.20 39.42 0.2M
2021-06-08 39.49 39.60 38.96 39.00 0.3M
2021-06-07 39.07 39.80 39.07 39.35 0.2M
2021-06-04 39.41 39.46 38.76 38.93 0.3M
2021-06-03 40.00 40.00 39.25 39.39 0.3M
2021-06-02 40.40 40.58 40.01 40.55 0.3M
2021-06-01 39.46 40.23 39.23 40.14 0.3M
2021-05-28 39.36 39.45 39.10 39.18 0.3M
2021-05-27 39.60 39.77 39.16 39.16 0.4M
2021-05-26 39.36 39.65 39.20 39.40 0.3M
2021-05-25 39.42 39.82 39.25 39.36 0.2M
2021-05-24 39.25 39.59 39.13 39.45 0.2M
2021-05-21 39.29 39.58 38.92 39.09 0.5M
2021-05-20 39.00 39.51 38.96 39.17 0.3M
2021-05-19 39.01 39.24 38.50 39.13 0.3M
2021-05-18 39.71 40.01 39.50 39.54 0.3M
2021-05-17 39.90 40.10 39.57 39.70 0.2M
2021-05-14 39.90 40.05 39.70 39.91 0.2M
2021-05-13 39.10 39.91 39.10 39.70 0.3M
2021-05-12 40.10 40.22 38.93 39.10 0.4M
2021-05-11 40.50 40.70 39.93 40.20 0.2M
2021-05-10 40.99 41.60 40.85 40.87 0.3M
2021-05-07 40.59 41.09 40.55 40.93 0.2M
2021-05-06 40.36 40.68 39.86 40.68 0.3M
2021-05-05 41.14 41.27 39.88 40.16 0.5M
2021-05-04 42.42 42.60 41.24 41.38 0.4M
2021-05-03 42.74 42.94 42.35 42.40 0.4M
2021-04-30 42.00 42.74 41.45 42.53 0.5M
2021-04-29 42.73 43.14 42.16 42.25 0.3M
2021-04-28 42.69 42.96 42.51 42.53 0.2M
2021-04-27 43.38 43.38 42.51 42.69 0.3M
2021-04-26 43.15 43.67 43.14 43.35 0.2M
2021-04-23 43.20 43.30 42.94 42.94 0.2M
2021-04-22 43.63 43.88 42.91 43.04 0.2M
2021-04-21 42.98 43.76 42.85 43.63 0.3M
2021-04-20 43.17 43.44 42.75 43.18 0.4M
2021-04-19 43.45 43.58 42.95 43.45 0.2M
2021-04-16 43.75 43.85 43.31 43.41 0.2M
2021-04-15 43.35 43.54 43.03 43.53 0.2M
2021-04-14 43.42 43.75 43.09 43.16 0.1M
2021-04-13 43.35 43.65 43.21 43.50 0.2M
2021-04-12 43.60 43.81 42.95 43.30 0.3M
2021-04-09 43.60 43.75 43.09 43.31 0.2M
2021-04-08 43.56 43.89 43.37 43.63 0.3M
2021-04-07 43.48 43.76 43.36 43.54 0.1M
2021-04-06 43.49 43.85 43.20 43.51 0.2M
2021-04-05 43.50 43.62 42.85 43.26 0.2M
2021-04-01 42.08 43.17 41.80 43.14 0.2M
2021-03-31 42.30 42.57 41.72 41.72 0.4M
2021-03-30 42.41 42.79 42.22 42.39 0.2M
2021-03-29 42.95 43.17 42.39 42.58 0.2M
2021-03-26 42.47 42.90 42.28 42.84 0.2M
2021-03-25 42.22 42.60 41.52 42.19 0.2M
2021-03-24 42.21 43.19 42.15 42.17 0.1M
2021-03-23 42.21 42.64 41.92 42.18 0.2M
2021-03-22 42.50 42.83 41.92 42.43 0.2M
2021-03-19 43.38 43.66 42.71 42.80 0.6M
2021-03-18 43.98 44.13 43.18 43.33 0.2M
2021-03-17 43.63 44.03 43.26 43.98 0.2M
2021-03-16 44.22 44.39 43.21 43.77 0.2M
2021-03-15 44.37 44.73 43.71 44.10 0.3M
2021-03-12 42.91 43.78 42.70 43.75 0.3M
2021-03-11 43.37 43.57 42.53 42.70 0.3M
2021-03-10 43.00 43.65 42.75 43.38 0.2M
2021-03-09 43.49 43.80 42.84 42.98 0.2M
2021-03-08 42.45 43.67 42.16 43.35 0.2M
2021-03-05 41.80 42.20 41.27 42.16 0.2M
2021-03-04 41.60 42.27 40.93 41.39 0.2M
2021-03-03 41.25 42.09 41.05 41.62 0.2M
2021-03-02 41.25 41.69 40.92 41.10 0.3M
2021-03-01 41.47 42.22 41.29 41.31 0.2M
2021-02-26 41.41 41.91 40.87 40.91 0.2M
2021-02-25 42.21 42.86 41.25 41.41 0.2M
2021-02-24 41.42 42.47 41.39 42.26 0.2M
2021-02-23 41.69 42.71 41.31 41.32 0.3M
2021-02-22 40.49 41.81 40.32 41.58 0.3M
2021-02-19 41.12 41.26 40.50 40.68 0.3M
2021-02-18 41.03 41.60 40.78 40.79 0.1M
2021-02-17 41.61 41.82 41.20 41.29 0.1M
2021-02-16 42.47 42.48 41.82 41.96 0.2M
2021-02-12 42.11 42.44 41.86 42.26 0.2M
2021-02-11 41.95 42.60 41.71 42.27 0.2M
2021-02-10 41.43 42.16 41.34 41.68 0.2M
2021-02-09 41.30 41.47 41.02 41.20 0.2M
2021-02-08 40.96 41.20 40.59 41.14 0.2M
2021-02-05 40.56 40.87 40.38 40.83 0.2M
2021-02-04 39.87 40.74 39.83 40.35 0.2M
2021-02-03 39.64 39.97 39.02 39.93 0.2M
2021-02-02 40.04 40.20 39.57 39.68 0.2M
2021-02-01 38.83 39.89 38.58 39.74 0.3M
2021-01-29 39.40 39.93 38.52 38.64 0.5M
2021-01-28 39.42 40.11 39.27 39.49 0.2M
2021-01-27 39.88 40.30 39.21 39.41 0.2M
2021-01-26 40.24 40.55 39.95 40.35 0.2M
2021-01-25 40.15 40.50 39.53 40.11 0.2M
2021-01-22 39.41 40.13 39.17 40.09 0.2M
2021-01-21 40.33 40.40 39.34 39.61 0.2M
2021-01-20 40.29 40.87 40.05 40.45 0.2M
2021-01-19 41.53 41.60 40.40 40.58 0.3M
2021-01-15 40.50 41.25 40.26 41.19 0.2M
2021-01-14 40.49 40.87 40.28 40.72 0.2M
2021-01-13 39.27 40.33 39.27 40.28 0.2M
2021-01-12 38.88 39.25 38.58 39.15 0.2M
2021-01-11 39.27 39.70 38.55 38.94 0.2M
2021-01-08 38.80 39.39 38.55 39.33 0.3M
2021-01-07 39.49 39.49 38.35 38.71 0.2M
2021-01-06 38.28 39.66 38.00 39.20 0.3M
2021-01-05 37.98 38.52 37.91 37.94 0.3M
2021-01-04 38.97 39.10 37.70 37.77 0.3M