利西亚车行

LAD
🏛️ 美国 →
316.00
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
2025-09-30 320.11 322.50 314.32 316.00 0.3M
2025-09-29 322.43 324.77 314.37 321.49 0.3M
2025-09-26 317.68 322.78 317.08 318.93 0.3M
2025-09-25 322.75 323.50 310.98 316.53 0.5M
2025-09-24 337.82 339.62 333.36 335.37 0.2M
2025-09-23 333.33 341.65 332.37 334.21 0.3M
2025-09-22 331.18 335.52 328.92 333.11 0.2M
2025-09-19 337.59 339.94 330.39 332.43 0.4M
2025-09-18 336.65 341.75 333.86 337.33 0.2M
2025-09-17 333.75 342.31 330.91 333.09 0.3M
2025-09-16 331.46 333.87 327.30 332.09 0.2M
2025-09-15 336.13 336.37 330.15 330.30 0.2M
2025-09-12 343.74 343.74 333.21 334.06 0.2M
2025-09-11 337.39 345.24 337.39 343.99 0.4M
2025-09-10 340.91 345.50 335.56 337.07 0.3M
2025-09-09 339.13 345.55 337.65 344.86 0.3M
2025-09-08 340.67 343.62 336.74 339.57 0.4M
2025-09-05 342.08 347.88 339.23 341.07 0.2M
2025-09-04 332.55 340.34 330.90 340.09 0.2M
2025-09-03 330.40 335.55 330.00 331.76 0.2M
2025-09-02 331.21 336.12 330.59 332.67 0.3M
2025-08-29 340.96 343.33 335.54 336.68 0.4M
2025-08-28 341.20 341.37 336.84 338.51 0.3M
2025-08-27 330.66 341.00 330.66 339.98 0.5M
2025-08-26 329.53 334.49 327.40 331.00 0.4M
2025-08-25 325.03 328.25 322.52 323.49 0.2M
2025-08-22 311.89 328.53 310.81 326.73 0.3M
2025-08-21 302.50 310.76 302.50 308.13 0.4M
2025-08-20 305.20 310.50 303.46 306.70 0.3M
2025-08-19 305.53 309.14 304.21 307.93 0.3M
2025-08-18 302.25 306.04 300.00 304.57 0.2M
2025-08-15 310.97 310.97 300.18 300.88 0.3M
2025-08-14 310.08 310.76 306.20 308.10 0.3M
2025-08-13 301.36 315.16 301.36 315.08 0.4M
2025-08-12 297.57 301.82 293.26 300.81 0.3M
2025-08-11 291.17 295.59 291.17 292.64 0.2M
2025-08-08 293.80 295.29 291.40 291.97 0.3M
2025-08-07 300.48 300.82 291.00 292.82 0.2M
2025-08-06 298.24 300.59 296.02 296.92 0.2M
2025-08-05 288.06 299.50 288.06 297.79 0.5M
2025-08-04 289.08 290.08 283.54 284.47 0.4M
2025-08-01 286.28 292.57 284.83 287.60 0.5M
2025-07-31 285.00 296.49 285.00 288.00 0.4M
2025-07-30 289.77 295.28 286.03 286.05 0.7M
2025-07-29 301.13 306.83 287.00 289.77 1.0M
2025-07-28 312.98 313.65 306.15 307.07 0.4M
2025-07-25 313.18 314.26 307.15 312.94 0.2M
2025-07-24 315.14 315.80 309.02 309.78 0.4M
2025-07-23 315.45 322.13 314.09 319.38 0.2M
2025-07-22 312.93 315.68 309.84 314.46 0.4M
2025-07-21 309.82 314.59 306.74 310.14 0.4M
2025-07-18 311.11 312.93 303.00 307.75 0.4M
2025-07-17 330.16 331.13 305.00 307.66 0.6M
2025-07-16 335.07 336.74 328.18 331.23 0.4M
2025-07-15 354.90 359.00 332.01 333.24 0.4M
2025-07-14 350.51 352.99 349.08 352.10 0.1M
2025-07-11 355.10 355.10 349.37 350.51 0.2M
2025-07-10 350.99 358.80 350.00 356.60 0.2M
2025-07-09 348.14 351.92 346.20 350.09 0.2M
2025-07-08 348.24 350.57 345.07 345.60 0.2M
2025-07-07 348.75 353.00 344.52 346.22 0.2M
2025-07-03 351.79 356.61 350.89 352.90 0.1M
2025-07-02 345.00 353.08 342.33 351.89 0.3M
2025-07-01 337.13 348.14 331.19 343.70 0.2M
2025-06-30 331.10 338.10 329.32 337.82 0.2M
2025-06-27 331.85 336.54 328.52 335.64 0.3M
2025-06-26 331.69 334.43 324.59 329.77 0.2M
2025-06-25 339.15 339.15 331.37 331.37 0.2M
2025-06-24 336.98 343.15 335.76 339.35 0.2M
2025-06-23 329.38 337.27 325.97 335.73 0.2M
2025-06-20 330.94 332.76 328.14 332.19 0.3M
2025-06-18 326.42 329.83 324.51 326.96 0.2M
2025-06-17 330.27 331.72 325.00 327.15 0.2M
2025-06-16 329.62 332.81 326.12 331.80 0.1M
2025-06-13 323.80 328.60 321.26 323.91 0.2M
2025-06-12 333.28 335.86 327.74 329.04 0.2M
2025-06-11 337.27 339.56 334.10 336.90 0.3M
2025-06-10 327.12 338.45 322.78 336.75 0.3M
2025-06-09 322.52 325.82 321.68 323.56 0.3M
2025-06-06 322.08 322.08 317.78 321.15 0.2M
2025-06-05 316.00 319.63 313.28 317.36 0.2M
2025-06-04 318.78 318.84 312.97 316.36 0.2M
2025-06-03 313.16 320.17 311.71 320.08 0.2M
2025-06-02 314.19 318.21 306.39 313.75 0.2M
2025-05-30 312.83 318.35 311.91 316.91 0.3M
2025-05-29 315.12 317.22 310.85 314.25 0.2M
2025-05-28 317.79 318.59 313.65 313.87 0.3M
2025-05-27 315.36 316.86 311.00 315.88 0.2M
2025-05-23 303.08 311.92 301.54 311.45 0.2M
2025-05-22 305.59 310.22 304.07 307.58 0.3M
2025-05-21 315.83 315.83 305.25 305.66 0.4M
2025-05-20 320.17 323.80 317.24 318.95 0.3M
2025-05-19 319.08 323.78 319.08 322.09 0.3M
2025-05-16 320.18 324.47 317.84 323.58 0.2M
2025-05-15 321.20 323.49 319.00 320.42 0.3M
2025-05-14 323.55 326.96 317.60 323.11 0.2M
2025-05-13 324.85 329.24 322.00 325.57 0.2M
2025-05-12 320.60 329.26 318.01 321.79 0.3M
2025-05-09 305.30 308.74 302.01 305.65 0.2M
2025-05-08 300.90 305.73 298.31 303.75 0.3M
2025-05-07 299.93 302.09 293.68 295.94 0.2M
2025-05-06 295.91 299.32 293.58 297.08 0.1M
2025-05-05 294.91 300.00 292.97 298.44 0.2M
2025-05-02 295.65 299.90 293.57 296.50 0.3M
2025-05-01 296.59 299.27 291.64 293.77 0.3M
2025-04-30 288.22 293.17 280.95 292.76 0.5M
2025-04-29 287.75 294.01 283.88 292.40 0.6M
2025-04-28 293.68 296.48 288.53 290.81 0.6M
2025-04-25 292.22 298.31 288.16 292.87 0.5M
2025-04-24 278.68 293.64 278.68 292.17 0.5M
2025-04-23 286.58 302.19 277.19 278.29 0.8M
2025-04-22 288.63 297.57 288.00 295.45 0.3M
2025-04-21 285.52 286.00 278.60 283.82 0.3M
2025-04-17 286.88 293.00 284.31 288.55 0.3M
2025-04-16 283.73 288.58 278.31 283.15 0.2M
2025-04-15 291.82 293.95 284.88 290.88 0.2M
2025-04-14 294.44 301.62 282.70 290.98 0.5M
2025-04-11 289.50 298.37 285.94 291.57 0.5M
2025-04-10 292.99 295.09 278.75 292.51 0.4M
2025-04-09 269.43 312.27 267.09 303.75 0.6M
2025-04-08 289.32 293.00 266.91 271.94 0.4M
2025-04-07 271.35 292.55 264.00 279.69 0.5M
2025-04-04 269.30 287.98 262.10 282.06 0.6M
2025-04-03 288.91 290.97 278.00 282.32 0.5M
2025-04-02 291.99 306.81 291.99 306.12 0.2M
2025-04-01 292.56 297.17 290.03 296.83 0.4M
2025-03-31 284.62 294.49 280.70 293.54 0.5M
2025-03-28 293.22 293.51 286.58 289.88 0.3M
2025-03-27 304.52 304.52 292.00 295.77 0.4M
2025-03-26 320.51 320.51 303.89 307.37 0.3M
2025-03-25 318.92 320.10 313.63 319.38 0.3M
2025-03-24 312.00 321.26 309.61 319.96 0.3M
2025-03-21 299.47 306.67 297.59 306.21 0.3M
2025-03-20 304.12 309.59 304.12 305.02 0.1M
2025-03-19 299.25 308.79 295.40 306.72 0.3M
2025-03-18 301.52 302.80 294.49 298.19 0.2M
2025-03-17 296.00 304.93 296.00 302.82 0.3M
2025-03-14 287.67 296.11 285.08 295.51 0.5M
2025-03-13 297.14 301.41 282.56 285.59 0.4M
2025-03-12 295.16 301.57 294.17 298.60 0.4M
2025-03-11 291.94 295.72 284.29 291.85 0.5M
2025-03-10 302.50 302.50 289.76 293.63 0.4M
2025-03-07 310.79 314.35 297.59 304.96 0.3M
2025-03-06 312.97 319.80 312.08 312.20 0.3M
2025-03-05 317.84 318.40 310.11 316.94 0.7M
2025-03-04 324.54 324.54 310.55 318.10 0.5M
2025-03-03 345.19 347.57 323.70 325.30 0.4M
2025-02-28 343.84 346.77 340.42 344.44 0.4M
2025-02-27 345.05 346.99 342.52 344.51 0.2M
2025-02-26 346.56 349.49 343.66 345.25 0.2M
2025-02-25 350.69 354.45 345.33 346.17 0.2M
2025-02-24 353.81 355.97 345.75 348.01 0.2M
2025-02-21 363.78 363.78 349.39 350.14 0.3M
2025-02-20 362.99 365.49 358.34 360.70 0.2M
2025-02-19 372.78 373.87 363.96 364.24 0.3M
2025-02-18 378.96 378.96 373.00 374.76 0.3M
2025-02-14 388.36 388.36 378.97 379.62 0.3M
2025-02-13 385.44 389.62 381.25 384.69 0.5M
2025-02-12 400.00 405.14 382.16 385.71 0.7M
2025-02-11 367.57 372.27 365.12 368.69 0.6M
2025-02-10 376.65 377.17 368.46 369.47 0.2M
2025-02-07 381.06 381.06 373.57 374.61 0.3M
2025-02-06 386.84 386.90 379.93 381.89 0.2M
2025-02-05 372.98 384.71 371.68 383.22 0.3M
2025-02-04 365.13 371.99 365.13 370.36 0.3M
2025-02-03 364.47 371.70 362.09 366.45 0.3M
2025-01-31 379.80 383.63 375.47 376.10 0.2M
2025-01-30 376.50 384.50 376.50 381.45 0.3M
2025-01-29 366.66 374.60 363.41 371.80 0.4M
2025-01-28 355.56 368.56 354.12 367.88 0.4M
2025-01-27 346.66 359.48 343.84 355.79 0.8M
2025-01-24 348.67 349.50 340.40 345.69 0.7M
2025-01-23 344.79 347.25 342.14 347.25 1.5M
2025-01-22 350.96 352.07 344.50 345.48 0.4M
2025-01-21 353.79 354.66 343.22 353.85 0.8M
2025-01-17 358.14 358.14 350.94 352.35 0.3M
2025-01-16 360.62 363.50 353.96 358.09 0.5M
2025-01-15 365.73 367.42 361.72 362.83 0.2M
2025-01-14 353.26 356.93 351.82 355.46 0.2M
2025-01-13 336.50 350.15 335.95 349.76 0.3M
2025-01-10 342.14 345.86 339.00 341.80 0.3M
2025-01-08 342.57 349.55 339.73 349.05 0.3M
2025-01-07 346.72 350.14 339.00 344.83 0.4M
2025-01-06 350.53 353.71 342.00 344.99 0.3M
2025-01-03 346.71 349.68 344.46 347.95 0.2M
2025-01-02 355.00 360.66 348.51 348.73 0.2M