雷欧尼尔

RYN
🏛️ 美国 →
26.54
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
2024-12-31 26.08 26.16 25.80 26.10 1.1M
2024-12-30 25.83 25.97 25.46 25.89 0.9M
2024-12-27 26.25 26.35 25.88 25.96 0.6M
2024-12-26 26.23 26.42 26.12 26.26 0.6M
2024-12-24 26.15 26.49 26.00 26.43 0.2M
2024-12-23 26.36 26.43 26.02 26.21 1.0M
2024-12-20 26.28 26.74 26.15 26.42 2.3M
2024-12-19 26.90 27.03 26.14 26.15 0.7M
2024-12-18 27.76 27.96 26.84 26.88 0.8M
2024-12-17 28.07 28.38 27.73 27.79 0.6M
2024-12-16 28.77 29.01 28.50 28.55 0.6M
2024-12-13 28.63 28.92 28.33 28.83 0.7M
2024-12-12 29.07 29.38 28.84 28.85 0.7M
2024-12-11 30.81 31.09 30.62 30.99 0.8M
2024-12-10 31.46 31.46 30.63 30.80 0.6M
2024-12-09 31.53 32.07 31.45 31.46 0.7M
2024-12-06 31.60 31.76 31.24 31.46 0.8M
2024-12-05 31.48 31.59 31.18 31.24 0.7M
2024-12-04 31.63 31.75 31.33 31.42 0.5M
2024-12-03 32.74 32.74 31.43 31.71 0.7M
2024-12-02 31.71 31.84 31.40 31.47 0.6M
2024-11-29 31.79 32.11 31.76 31.87 0.3M
2024-11-27 31.70 31.95 31.62 31.82 0.4M
2024-11-26 31.50 31.83 31.21 31.46 0.4M
2024-11-25 31.22 31.91 31.21 31.62 0.7M
2024-11-22 30.51 31.06 30.43 31.05 0.6M
2024-11-21 30.25 30.48 30.12 30.28 0.5M
2024-11-20 29.89 30.19 29.71 30.15 0.4M
2024-11-19 30.00 30.14 29.77 30.07 0.5M
2024-11-18 29.88 30.29 29.74 30.14 0.6M
2024-11-15 29.57 30.11 29.53 29.97 1.1M
2024-11-14 29.99 30.33 29.72 29.72 1.2M
2024-11-13 30.00 30.32 29.91 30.11 1.2M
2024-11-12 30.08 30.40 29.74 29.74 1.5M
2024-11-11 30.93 31.30 30.13 30.23 0.9M
2024-11-08 31.97 31.97 30.93 30.99 1.2M
2024-11-07 32.48 32.88 31.39 31.64 1.0M
2024-11-06 32.00 32.19 31.22 31.47 0.9M
2024-11-05 31.27 31.73 31.05 31.68 0.5M
2024-11-04 31.25 31.84 31.23 31.38 0.4M
2024-11-01 31.41 31.74 31.07 31.13 0.4M
2024-10-31 31.45 31.61 31.22 31.23 0.4M
2024-10-30 30.91 31.74 30.91 31.55 0.5M
2024-10-29 31.30 31.33 30.51 30.76 0.6M
2024-10-28 31.47 31.68 31.35 31.43 0.5M
2024-10-25 32.01 32.14 31.45 31.47 0.3M
2024-10-24 31.79 31.94 31.65 31.85 0.4M
2024-10-23 31.67 31.88 31.47 31.63 0.3M
2024-10-22 31.81 31.92 31.53 31.55 0.5M
2024-10-21 32.21 32.26 31.86 31.95 0.3M
2024-10-18 32.03 32.41 31.95 32.36 0.3M
2024-10-17 32.19 32.50 31.85 32.09 1.3M
2024-10-16 32.09 32.47 31.94 32.33 0.5M
2024-10-15 31.88 32.30 31.86 31.92 0.5M
2024-10-14 31.66 31.92 31.54 31.74 0.3M
2024-10-11 31.49 31.74 31.39 31.64 0.3M
2024-10-10 31.52 31.54 31.23 31.34 0.4M
2024-10-09 31.50 31.71 31.36 31.62 0.5M
2024-10-08 31.69 31.80 31.45 31.63 0.4M
2024-10-07 31.64 31.68 31.35 31.66 0.4M
2024-10-04 31.40 31.88 31.32 31.78 0.7M
2024-10-03 31.69 31.74 31.29 31.58 0.5M
2024-10-02 31.63 31.97 31.56 31.82 0.3M
2024-10-01 32.21 32.24 31.62 31.84 0.6M
2024-09-30 32.02 32.35 31.90 32.18 1.3M
2024-09-27 32.01 32.51 31.99 32.15 0.6M
2024-09-26 31.84 32.07 31.63 31.75 1.4M
2024-09-25 32.26 32.39 31.58 31.76 0.6M
2024-09-24 31.85 32.35 31.85 32.25 0.6M
2024-09-23 31.98 32.10 31.65 31.91 0.6M
2024-09-20 31.74 31.97 31.47 31.87 2.2M
2024-09-19 31.90 32.14 31.77 31.77 0.5M
2024-09-18 31.88 31.93 31.22 31.58 0.5M
2024-09-17 31.65 31.89 31.59 31.70 0.4M
2024-09-16 31.87 32.02 31.54 31.59 0.5M
2024-09-13 31.75 32.23 31.51 32.03 0.6M
2024-09-12 30.66 31.59 30.66 31.49 0.6M
2024-09-11 30.57 30.85 30.16 30.84 0.5M
2024-09-10 30.34 31.05 30.15 30.84 0.4M
2024-09-09 30.67 30.96 30.08 30.26 0.4M
2024-09-06 30.69 30.98 30.45 30.75 0.3M
2024-09-05 30.94 31.11 30.53 30.63 0.3M
2024-09-04 30.93 31.18 30.66 30.82 0.4M
2024-09-03 30.63 31.38 30.63 30.87 0.5M
2024-08-30 30.77 30.85 30.53 30.81 0.7M
2024-08-29 30.39 30.78 30.33 30.64 0.5M
2024-08-28 30.31 30.63 30.27 30.46 0.9M
2024-08-27 30.21 30.38 30.02 30.25 0.8M
2024-08-26 30.66 30.66 30.24 30.48 0.4M
2024-08-23 29.24 30.55 29.09 30.48 0.9M
2024-08-22 29.39 29.45 28.95 29.07 0.5M
2024-08-21 29.43 29.49 29.19 29.37 0.4M
2024-08-20 29.65 29.74 29.32 29.46 0.3M
2024-08-19 29.39 29.83 29.33 29.68 0.4M
2024-08-16 29.26 29.44 29.07 29.41 0.4M
2024-08-15 29.14 29.56 28.99 29.31 0.6M
2024-08-14 29.19 29.26 28.86 29.00 0.5M
2024-08-13 29.19 29.37 29.02 29.20 0.4M
2024-08-12 29.30 29.30 28.74 28.96 0.6M
2024-08-09 29.32 29.52 28.97 29.44 0.6M
2024-08-08 28.70 29.96 28.70 29.35 1.0M
2024-08-07 31.05 31.39 30.56 30.60 0.7M
2024-08-06 30.46 31.11 30.38 30.93 0.8M
2024-08-05 30.75 31.11 30.45 30.53 1.0M
2024-08-02 30.68 31.34 30.55 31.18 1.8M
2024-08-01 30.51 30.85 30.26 30.74 0.7M
2024-07-31 30.18 30.74 30.18 30.33 0.6M
2024-07-30 29.92 30.40 29.70 30.25 0.4M
2024-07-29 29.87 30.16 29.61 29.80 0.4M
2024-07-26 29.65 30.03 29.58 29.95 0.5M
2024-07-25 29.31 29.90 29.15 29.45 0.5M
2024-07-24 29.25 29.76 29.13 29.31 0.4M
2024-07-23 29.52 29.52 28.87 29.15 0.5M
2024-07-22 29.30 29.55 29.07 29.52 0.4M
2024-07-19 29.56 29.56 29.21 29.28 0.4M
2024-07-18 29.45 30.05 29.45 29.64 0.6M
2024-07-17 28.97 29.99 28.95 29.60 0.8M
2024-07-16 29.15 29.41 28.75 29.00 2.7M
2024-07-15 28.86 29.12 28.67 28.96 0.6M
2024-07-12 28.08 28.95 27.69 28.83 1.4M
2024-07-11 28.30 29.03 27.94 27.97 1.7M
2024-07-10 27.69 27.97 27.40 27.94 0.5M
2024-07-09 27.71 27.84 27.47 27.69 0.7M
2024-07-08 27.89 28.00 27.73 27.80 0.7M
2024-07-05 28.00 28.00 27.69 27.85 0.9M
2024-07-03 28.09 28.47 27.93 28.00 0.2M
2024-07-02 28.23 28.24 27.82 28.12 0.4M
2024-07-01 28.99 28.99 28.10 28.19 0.5M
2024-06-28 29.06 29.24 28.80 29.09 1.1M
2024-06-27 28.86 29.06 28.67 28.89 1.0M
2024-06-26 29.58 29.60 28.82 28.86 1.0M
2024-06-25 30.01 30.01 29.72 29.82 0.6M
2024-06-24 30.14 30.72 30.01 30.08 0.5M
2024-06-21 29.94 30.35 29.93 30.12 0.9M
2024-06-20 30.05 30.19 29.77 29.83 0.6M
2024-06-18 30.00 30.21 29.93 30.16 0.5M
2024-06-17 29.85 30.13 29.56 30.00 0.4M
2024-06-14 29.69 30.02 29.50 30.01 0.3M
2024-06-13 30.22 30.22 29.91 30.07 0.4M
2024-06-12 30.65 30.67 29.99 30.13 0.5M
2024-06-11 29.95 30.14 29.63 30.00 0.5M
2024-06-10 30.11 30.25 29.70 30.13 0.4M
2024-06-07 30.25 30.51 30.00 30.39 0.3M
2024-06-06 30.37 30.61 30.24 30.60 0.4M
2024-06-05 30.32 30.36 30.00 30.30 0.4M
2024-06-04 30.12 30.44 30.00 30.22 0.6M
2024-06-03 30.16 30.45 29.91 30.17 0.6M
2024-05-31 29.68 30.14 29.57 30.02 1.0M
2024-05-30 29.17 29.58 29.08 29.54 0.4M
2024-05-29 28.88 28.97 28.65 28.92 0.2M
2024-05-28 29.62 29.64 28.95 29.10 0.4M
2024-05-24 29.45 29.57 29.29 29.49 0.3M
2024-05-23 29.87 29.87 29.31 29.34 0.3M
2024-05-22 30.10 30.27 29.73 29.88 0.4M
2024-05-21 30.11 30.26 30.02 30.23 0.4M
2024-05-20 30.28 30.34 29.93 30.14 0.3M
2024-05-17 30.30 30.50 30.06 30.37 0.3M
2024-05-16 30.13 30.43 30.08 30.22 0.7M
2024-05-15 30.55 30.55 30.12 30.19 0.3M
2024-05-14 30.30 30.45 30.07 30.12 0.3M
2024-05-13 29.86 30.06 29.63 30.05 0.4M
2024-05-10 29.72 29.83 29.52 29.66 0.3M
2024-05-09 29.75 29.84 29.62 29.67 0.3M
2024-05-08 29.55 29.82 29.48 29.64 0.4M
2024-05-07 30.11 30.38 29.64 29.67 0.5M
2024-05-06 29.65 30.03 29.48 29.96 0.4M
2024-05-03 29.77 30.11 29.11 29.36 0.4M
2024-05-02 29.50 29.77 28.62 29.42 0.9M
2024-05-01 29.81 30.39 29.64 29.79 0.5M
2024-04-30 29.87 30.07 29.65 29.66 0.3M
2024-04-29 30.42 30.50 29.91 30.15 0.3M
2024-04-26 30.30 30.33 29.91 30.16 0.2M
2024-04-25 29.88 30.22 29.51 30.12 0.3M
2024-04-24 30.25 30.51 30.10 30.28 0.3M
2024-04-23 30.54 30.85 30.45 30.45 0.3M
2024-04-22 30.36 30.59 30.08 30.49 0.4M
2024-04-19 30.21 30.40 29.89 30.35 0.4M
2024-04-18 30.50 30.63 30.20 30.25 0.3M
2024-04-17 30.60 30.73 30.19 30.29 0.4M
2024-04-16 30.82 30.87 30.26 30.56 0.5M
2024-04-15 31.68 31.86 30.97 31.13 0.5M
2024-04-12 31.69 31.81 31.43 31.69 0.5M
2024-04-11 31.50 31.92 31.24 31.74 0.4M
2024-04-10 31.75 31.95 30.98 31.34 0.3M
2024-04-09 32.28 32.53 32.03 32.50 0.2M
2024-04-08 32.11 32.24 31.91 32.08 0.3M
2024-04-05 31.98 32.18 31.83 31.95 0.4M
2024-04-04 32.34 32.49 31.75 31.95 0.4M
2024-04-03 31.91 32.23 31.78 32.10 0.6M
2024-04-02 32.06 32.20 31.81 31.97 0.6M
2024-04-01 33.23 33.23 32.44 32.47 0.5M
2024-03-28 33.50 33.68 33.09 33.24 0.7M
2024-03-27 33.53 33.68 33.20 33.41 0.7M
2024-03-26 33.41 33.61 33.17 33.21 0.6M
2024-03-25 33.30 33.57 33.16 33.22 0.3M
2024-03-22 33.18 33.28 32.90 33.18 0.7M
2024-03-21 33.23 33.43 33.07 33.13 0.7M
2024-03-20 32.88 33.30 32.78 33.08 0.4M
2024-03-19 32.80 33.09 32.60 32.89 1.1M
2024-03-18 33.00 33.30 32.86 33.04 0.4M
2024-03-15 33.04 33.40 32.98 33.07 1.1M
2024-03-14 33.69 33.73 33.00 33.35 0.4M
2024-03-13 34.24 34.60 33.56 33.83 0.5M
2024-03-12 34.70 34.78 34.20 34.56 0.7M
2024-03-11 35.01 35.14 34.68 34.84 0.4M
2024-03-08 34.83 35.18 34.77 35.11 0.7M
2024-03-07 35.21 35.21 34.55 34.63 0.5M
2024-03-06 35.09 35.15 34.83 34.97 0.6M
2024-03-05 35.04 35.25 34.20 34.84 0.8M
2024-03-04 34.62 35.29 34.40 35.20 0.7M
2024-03-01 34.24 34.72 33.98 34.50 0.8M
2024-02-29 33.98 34.62 33.71 34.43 0.9M
2024-02-28 33.45 34.44 33.45 33.64 1.1M
2024-02-27 33.65 33.78 33.25 33.70 0.6M
2024-02-26 33.23 33.52 32.86 33.37 0.5M
2024-02-23 33.22 33.69 33.05 33.43 0.4M
2024-02-22 33.38 33.48 33.00 33.22 0.4M
2024-02-21 33.62 33.77 33.08 33.26 0.6M
2024-02-20 33.20 33.76 33.20 33.53 0.5M
2024-02-16 33.08 33.78 32.97 33.51 1.2M
2024-02-15 33.50 33.60 33.31 33.55 0.4M
2024-02-14 32.81 33.15 32.57 33.11 0.5M
2024-02-13 32.30 32.85 31.87 32.66 0.6M
2024-02-12 33.01 33.27 32.76 33.06 0.6M
2024-02-09 32.73 32.98 32.59 32.95 0.3M
2024-02-08 32.74 33.13 32.74 32.87 0.3M
2024-02-07 33.32 33.32 32.64 32.89 0.5M
2024-02-06 32.77 33.26 32.59 33.14 0.8M
2024-02-05 32.11 32.98 31.93 32.66 0.8M
2024-02-02 31.84 32.54 31.72 32.53 1.7M
2024-02-01 30.71 32.50 30.53 32.37 1.5M
2024-01-31 30.91 31.10 30.25 30.30 0.7M
2024-01-30 30.75 31.00 30.62 30.86 0.4M
2024-01-29 30.81 31.07 30.72 30.96 0.8M
2024-01-26 30.95 31.11 30.79 30.89 0.6M
2024-01-25 31.38 31.47 30.90 30.94 1.9M
2024-01-24 31.53 31.53 30.86 30.93 1.0M
2024-01-23 31.83 31.83 31.06 31.19 1.0M
2024-01-22 31.62 31.81 31.43 31.59 0.6M
2024-01-19 31.27 31.49 30.96 31.46 0.5M
2024-01-18 31.08 31.37 30.85 31.25 0.8M
2024-01-17 31.31 31.48 30.86 31.05 0.5M
2024-01-16 31.68 32.05 31.66 31.72 0.5M
2024-01-12 32.62 32.81 31.90 32.07 0.4M
2024-01-11 32.21 32.28 31.84 32.17 0.4M
2024-01-10 32.14 32.37 32.00 32.15 0.4M
2024-01-09 32.18 32.44 32.07 32.08 0.5M
2024-01-08 32.59 32.97 32.48 32.58 0.7M
2024-01-05 32.32 32.89 32.22 32.69 0.6M
2024-01-04 33.06 33.20 32.62 32.64 0.8M
2024-01-03 33.38 33.75 33.02 33.14 0.9M
2024-01-02 33.15 34.05 32.96 34.02 0.6M