李尔

LEA
🏛️ 美国 →
100.10
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
2023-12-29 142.10 142.24 140.78 141.21 0.3M
2023-12-28 141.00 142.49 141.00 141.77 0.3M
2023-12-27 142.09 142.32 140.85 141.73 0.3M
2023-12-26 142.54 142.57 141.22 141.59 0.3M
2023-12-22 140.77 142.37 140.77 141.35 0.3M
2023-12-21 138.86 140.85 138.84 140.77 0.4M
2023-12-20 139.91 141.81 137.25 137.32 0.4M
2023-12-19 139.37 140.97 138.91 140.46 0.4M
2023-12-18 137.91 139.85 137.25 138.70 0.6M
2023-12-15 138.31 139.36 136.46 137.37 1.1M
2023-12-14 133.22 139.04 133.22 138.49 0.9M
2023-12-13 132.21 132.57 127.92 132.37 0.8M
2023-12-12 133.49 134.21 132.10 132.88 0.4M
2023-12-11 132.63 134.85 132.63 134.07 0.5M
2023-12-08 135.28 136.70 132.96 133.08 0.7M
2023-12-07 138.04 138.08 134.34 135.37 0.9M
2023-12-06 137.58 141.17 135.82 138.55 0.8M
2023-12-05 137.17 137.65 135.29 135.74 0.5M
2023-12-04 135.79 140.05 135.79 138.98 0.7M
2023-12-01 133.30 136.57 132.99 136.39 0.4M
2023-11-30 135.05 135.48 133.14 133.75 2.0M
2023-11-29 136.28 136.67 134.42 134.81 0.5M
2023-11-28 134.70 134.82 132.49 132.67 1.0M
2023-11-27 133.60 135.41 133.02 134.77 0.5M
2023-11-24 133.43 135.52 133.43 134.25 0.2M
2023-11-22 134.50 134.89 133.02 133.34 0.3M
2023-11-21 133.73 134.57 132.43 133.40 0.4M
2023-11-20 133.92 134.97 133.04 134.58 0.4M
2023-11-17 135.23 135.43 133.90 134.19 0.5M
2023-11-16 135.28 136.76 131.96 133.69 0.7M
2023-11-15 132.59 136.61 132.59 135.90 0.7M
2023-11-14 131.59 134.19 130.51 132.49 0.4M
2023-11-13 126.82 128.36 126.11 128.02 0.6M
2023-11-10 125.66 128.26 124.60 127.46 0.4M
2023-11-09 128.25 129.20 125.27 125.33 0.7M
2023-11-08 130.15 130.41 127.87 127.97 0.6M
2023-11-07 129.87 130.58 128.96 130.52 0.5M
2023-11-06 133.15 133.15 129.97 130.77 0.6M
2023-11-03 130.12 133.08 128.71 130.76 0.7M
2023-11-02 131.06 132.13 125.73 127.79 0.9M
2023-11-01 130.04 130.97 127.98 130.25 0.9M
2023-10-31 128.12 130.16 127.57 129.76 0.6M
2023-10-30 129.62 129.74 126.95 128.17 0.9M
2023-10-27 134.29 134.63 127.22 128.00 1.2M
2023-10-26 134.86 139.74 132.30 133.45 1.4M
2023-10-25 130.00 130.56 126.79 129.68 1.1M
2023-10-24 131.00 132.02 130.16 130.32 0.5M
2023-10-23 131.41 133.55 130.77 130.82 0.6M
2023-10-20 131.03 134.53 131.03 132.59 0.9M
2023-10-19 131.81 132.63 129.76 130.37 0.5M
2023-10-18 134.45 134.98 132.20 132.23 0.3M
2023-10-17 134.48 137.68 134.48 136.16 0.4M
2023-10-16 136.77 138.47 135.06 135.52 0.4M
2023-10-13 137.32 137.71 134.50 135.39 0.8M
2023-10-12 140.96 141.02 136.43 136.59 0.7M
2023-10-11 137.70 139.48 137.44 139.25 0.4M
2023-10-10 135.57 138.22 135.19 136.76 0.8M
2023-10-09 133.73 135.84 132.73 135.34 0.5M
2023-10-06 130.51 136.44 129.99 135.16 1.0M
2023-10-05 132.00 133.06 128.82 130.95 0.6M
2023-10-04 129.95 132.94 129.94 132.60 0.4M
2023-10-03 131.44 132.04 129.45 130.20 0.4M
2023-10-02 133.59 134.20 132.15 132.74 0.4M
2023-09-29 135.88 136.14 133.62 134.20 0.5M
2023-09-28 132.41 136.14 132.14 134.68 0.4M
2023-09-27 133.31 133.71 131.62 132.68 0.5M
2023-09-26 133.42 134.49 132.13 132.20 0.6M
2023-09-25 131.71 135.01 131.29 134.48 0.4M
2023-09-22 133.52 135.14 132.46 132.69 0.5M
2023-09-21 134.50 134.79 132.50 132.52 0.5M
2023-09-20 138.35 139.44 135.68 135.84 0.5M
2023-09-19 136.82 137.79 136.11 136.83 0.6M
2023-09-18 137.50 139.10 136.33 136.51 0.4M
2023-09-15 138.12 140.34 138.01 138.28 0.9M
2023-09-14 137.19 139.41 135.08 138.61 0.7M
2023-09-13 142.74 142.93 134.64 136.97 1.3M
2023-09-12 140.74 143.73 140.42 143.24 0.6M
2023-09-11 142.80 143.49 141.01 141.07 0.4M
2023-09-08 140.56 141.48 139.72 141.05 0.6M
2023-09-07 141.16 141.99 139.60 139.77 0.8M
2023-09-06 144.23 147.52 142.91 143.25 0.6M
2023-09-05 144.59 145.30 142.78 144.45 0.5M
2023-09-01 144.62 147.57 144.61 145.98 0.4M
2023-08-31 145.53 146.31 144.00 144.09 0.4M
2023-08-30 144.77 146.30 144.71 145.23 0.3M
2023-08-29 142.66 145.62 142.35 145.53 0.4M
2023-08-28 141.86 143.90 141.29 142.91 0.4M
2023-08-25 140.95 141.62 138.25 140.53 0.3M
2023-08-24 141.32 142.36 139.64 139.99 0.4M
2023-08-23 140.60 142.63 140.27 142.22 0.3M
2023-08-22 141.80 142.89 140.92 140.98 0.3M
2023-08-21 143.07 143.89 141.39 141.67 0.3M
2023-08-18 139.71 143.23 139.71 141.97 0.5M
2023-08-17 142.35 143.17 140.27 141.07 0.3M
2023-08-16 142.01 143.91 141.15 141.27 0.6M
2023-08-15 143.01 144.04 141.96 143.16 0.7M
2023-08-14 142.25 144.64 141.09 144.56 0.7M
2023-08-11 147.34 148.19 142.42 142.80 0.9M
2023-08-10 151.37 152.70 147.86 148.66 0.6M
2023-08-09 153.56 154.04 151.30 151.41 0.4M
2023-08-08 152.69 153.93 152.22 153.89 0.4M
2023-08-07 154.72 156.12 153.60 155.51 0.5M
2023-08-04 154.08 156.36 152.45 153.00 0.6M
2023-08-03 150.29 156.54 150.29 154.07 0.8M
2023-08-02 153.62 154.13 151.69 151.90 0.7M
2023-08-01 156.27 157.91 154.09 154.44 0.8M
2023-07-31 153.96 155.80 153.42 154.76 0.7M
2023-07-28 154.01 154.68 152.94 154.52 0.5M
2023-07-27 153.46 155.42 151.88 152.29 0.6M
2023-07-26 149.59 153.41 147.57 152.26 0.5M
2023-07-25 150.72 152.00 149.91 150.04 0.3M
2023-07-24 149.98 151.59 149.49 151.26 0.4M
2023-07-21 150.59 152.00 148.85 149.92 0.4M
2023-07-20 148.85 148.99 147.04 148.74 0.5M
2023-07-19 148.68 149.31 147.99 149.04 0.4M
2023-07-18 148.23 150.16 147.62 148.61 0.6M
2023-07-17 149.31 149.52 147.42 148.19 0.4M
2023-07-14 153.24 153.36 149.68 150.15 0.4M
2023-07-13 153.69 154.14 152.74 153.72 0.4M
2023-07-12 152.36 153.50 151.64 153.08 0.5M
2023-07-11 147.55 150.35 147.15 150.14 0.5M
2023-07-10 148.27 149.26 146.84 146.96 0.7M
2023-07-07 146.19 149.66 146.19 148.63 0.6M
2023-07-06 144.17 147.50 143.14 145.60 0.7M
2023-07-05 145.13 145.46 143.54 143.74 0.5M
2023-07-03 143.08 145.48 143.08 145.13 0.3M
2023-06-30 143.51 144.61 142.31 143.55 0.4M
2023-06-29 141.98 144.05 141.68 142.44 0.5M
2023-06-28 142.02 142.02 139.26 141.14 0.7M
2023-06-27 142.17 142.78 138.24 140.61 1.1M
2023-06-26 136.74 139.21 135.72 138.78 0.6M
2023-06-23 135.56 137.13 134.04 136.39 0.7M
2023-06-22 140.23 140.44 137.20 137.61 0.6M
2023-06-21 142.45 142.53 140.13 141.10 0.8M
2023-06-20 141.62 143.82 139.96 142.62 1.1M
2023-06-16 143.42 143.78 141.46 143.06 1.2M
2023-06-15 142.99 144.98 142.26 143.34 1.0M
2023-06-14 143.94 150.28 143.29 144.66 1.6M
2023-06-13 142.45 144.59 142.45 142.92 0.5M
2023-06-12 138.45 142.66 138.45 141.77 0.7M
2023-06-09 135.63 138.64 135.59 138.11 0.7M
2023-06-08 136.83 138.95 134.73 134.78 0.4M
2023-06-07 133.29 137.08 133.29 136.75 0.6M
2023-06-06 128.60 133.20 128.32 133.01 0.5M
2023-06-05 130.17 130.85 128.46 129.27 0.7M
2023-06-02 128.51 132.25 128.51 131.06 0.6M
2023-06-01 124.34 126.62 123.62 125.69 0.6M
2023-05-31 125.77 126.59 121.38 122.66 1.1M
2023-05-30 128.45 128.85 125.83 127.74 0.8M
2023-05-26 125.23 128.53 124.84 127.61 0.7M
2023-05-25 123.49 125.12 123.45 124.36 0.7M
2023-05-24 124.41 126.06 123.22 124.11 0.9M
2023-05-23 125.11 128.11 125.11 125.63 0.6M
2023-05-22 125.50 126.45 124.55 126.13 0.5M
2023-05-19 125.27 125.56 124.09 125.06 0.7M
2023-05-18 122.48 124.46 122.12 124.30 0.3M
2023-05-17 121.34 123.95 120.88 122.90 0.4M
2023-05-16 121.32 122.58 120.48 120.53 0.6M
2023-05-15 123.29 123.69 122.06 122.73 0.4M
2023-05-12 126.17 126.17 122.43 123.24 0.5M
2023-05-11 123.84 125.72 123.04 125.57 0.5M
2023-05-10 127.39 127.84 123.09 124.27 0.3M
2023-05-09 126.34 126.87 124.38 125.12 0.5M
2023-05-08 124.61 127.97 123.72 127.42 0.9M
2023-05-05 121.07 123.65 120.72 123.60 0.6M
2023-05-04 120.99 121.28 117.79 118.93 0.9M
2023-05-03 124.37 125.87 121.59 121.95 0.7M
2023-05-02 125.71 126.17 122.95 124.75 0.7M
2023-05-01 127.66 129.90 126.25 126.90 0.6M
2023-04-28 126.71 128.15 125.41 127.66 0.8M
2023-04-27 129.70 130.73 123.30 128.18 1.1M
2023-04-26 131.05 132.78 130.80 130.97 0.8M
2023-04-25 132.57 133.39 131.18 131.56 0.4M
2023-04-24 132.67 134.31 132.12 133.86 0.4M
2023-04-21 135.15 135.88 132.38 132.49 0.6M
2023-04-20 132.04 135.76 132.04 135.61 0.5M
2023-04-19 136.20 136.61 134.70 135.89 0.4M
2023-04-18 135.85 137.07 135.37 136.75 0.4M
2023-04-17 135.22 135.79 133.64 134.60 0.5M
2023-04-14 135.95 138.79 134.74 135.32 0.5M
2023-04-13 134.99 135.67 133.95 135.25 0.4M
2023-04-12 136.75 137.09 133.91 134.46 0.3M
2023-04-11 134.63 136.23 133.99 135.27 0.4M
2023-04-10 131.41 134.25 131.41 134.22 0.3M
2023-04-06 132.91 133.24 131.16 131.70 0.6M
2023-04-05 134.74 134.74 132.18 133.43 0.4M
2023-04-04 138.27 138.39 134.71 136.00 0.5M
2023-04-03 138.79 140.43 137.51 138.03 0.4M
2023-03-31 139.41 139.51 138.29 139.49 0.6M
2023-03-30 139.01 139.49 137.80 138.16 0.4M
2023-03-29 137.79 139.18 136.81 137.05 0.8M
2023-03-28 137.21 138.74 136.26 136.64 0.6M
2023-03-27 139.54 140.00 135.80 136.95 0.4M
2023-03-24 135.16 138.14 133.43 137.97 0.4M
2023-03-23 137.14 138.97 135.11 136.58 0.3M
2023-03-22 139.51 140.22 136.13 136.34 0.4M
2023-03-21 138.07 140.30 135.79 139.29 0.4M
2023-03-20 134.94 137.22 134.40 135.52 0.8M
2023-03-17 136.57 136.83 132.20 134.30 1.0M
2023-03-16 132.61 138.73 132.49 138.05 0.7M
2023-03-15 136.02 137.54 132.94 134.28 1.4M
2023-03-14 135.00 144.70 133.48 140.36 1.8M
2023-03-13 131.89 133.42 127.73 131.92 0.7M
2023-03-10 137.22 138.17 133.59 135.06 0.7M
2023-03-09 139.60 140.61 137.23 137.58 0.6M
2023-03-08 140.75 140.77 138.82 140.14 0.5M
2023-03-07 140.86 141.47 139.41 140.40 0.4M
2023-03-06 142.93 143.44 140.50 141.11 0.6M
2023-03-03 141.99 143.47 140.93 142.65 0.5M
2023-03-02 139.66 140.44 138.61 140.24 0.4M
2023-03-01 140.40 142.33 140.40 141.36 0.3M
2023-02-28 141.23 141.24 138.87 139.65 0.9M
2023-02-27 141.78 143.98 140.51 141.14 0.4M
2023-02-24 138.38 140.10 137.61 140.10 0.6M
2023-02-23 144.62 144.62 140.30 140.88 0.9M
2023-02-22 142.77 144.59 141.99 143.46 0.5M
2023-02-21 142.05 144.05 140.24 141.96 0.7M
2023-02-17 142.79 144.66 141.29 143.74 0.6M
2023-02-16 141.75 145.05 141.70 142.98 0.7M
2023-02-15 140.64 144.20 140.64 143.74 0.5M
2023-02-14 139.89 142.71 137.88 142.09 0.7M
2023-02-13 137.63 141.07 137.60 140.42 0.6M
2023-02-10 136.05 138.32 135.12 137.26 0.7M
2023-02-09 142.16 142.66 137.79 138.12 0.5M
2023-02-08 139.82 141.71 139.70 140.04 0.5M
2023-02-07 139.86 141.97 138.42 141.48 0.6M
2023-02-06 137.31 140.49 136.47 140.45 0.6M
2023-02-03 142.00 145.30 141.05 141.12 1.1M
2023-02-02 148.58 148.58 138.18 144.87 1.5M
2023-02-01 145.41 150.28 145.28 149.46 0.7M
2023-01-31 140.73 146.12 138.23 145.78 0.7M
2023-01-30 138.30 141.16 137.80 138.90 0.7M
2023-01-27 138.98 141.68 138.64 140.50 0.8M
2023-01-26 136.71 137.05 134.03 136.25 0.5M
2023-01-25 133.60 134.85 131.28 134.72 0.7M
2023-01-24 136.22 137.77 133.09 134.94 0.5M
2023-01-23 137.46 140.01 137.20 138.61 0.4M
2023-01-20 135.34 136.78 134.00 136.41 0.4M
2023-01-19 134.76 135.28 132.61 134.29 0.5M
2023-01-18 138.48 139.59 135.53 136.14 0.4M
2023-01-17 137.77 138.62 134.87 136.83 0.5M
2023-01-13 135.03 138.08 134.28 137.78 0.4M
2023-01-12 136.63 137.63 134.94 137.30 0.4M
2023-01-11 135.10 137.27 134.74 136.01 0.3M
2023-01-10 131.58 135.05 130.55 134.93 0.5M
2023-01-09 132.56 133.71 130.28 131.22 0.3M
2023-01-06 129.34 132.24 129.00 131.00 0.3M
2023-01-05 127.97 129.70 127.22 128.29 0.4M
2023-01-04 127.68 129.49 126.67 129.45 0.4M
2023-01-03 126.69 127.51 124.44 125.87 0.5M