利洁时

RKT
🏛️ 美国 →
78.22
最后更新: 2025-10-01
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 14.96 15.06 14.44 14.48 2.9M
2023-12-28 14.89 15.16 14.87 15.01 1.7M
2023-12-27 14.91 15.19 14.83 15.04 1.9M
2023-12-26 14.75 15.08 14.62 14.91 1.9M
2023-12-22 14.87 15.00 14.60 14.73 3.0M
2023-12-21 14.52 14.96 14.42 14.90 4.9M
2023-12-20 14.39 14.97 14.18 14.30 9.5M
2023-12-19 14.06 14.59 13.99 14.42 6.1M
2023-12-18 13.84 14.13 13.56 14.00 4.5M
2023-12-15 13.35 13.85 13.20 13.74 8.2M
2023-12-14 12.12 13.40 12.05 13.38 9.6M
2023-12-13 10.86 11.87 10.81 11.81 5.3M
2023-12-12 10.55 10.94 10.50 10.80 2.4M
2023-12-11 10.51 10.59 10.35 10.58 2.1M
2023-12-08 10.31 10.54 10.26 10.51 1.9M
2023-12-07 10.24 10.47 10.08 10.35 2.5M
2023-12-06 9.85 10.44 9.78 10.27 5.1M
2023-12-05 9.81 9.83 9.64 9.75 1.5M
2023-12-04 9.67 9.88 9.60 9.84 2.2M
2023-12-01 9.30 9.92 9.24 9.87 2.9M
2023-11-30 9.60 9.62 9.30 9.34 1.5M
2023-11-29 9.48 9.82 9.39 9.54 2.2M
2023-11-28 9.14 9.38 9.06 9.33 1.9M
2023-11-27 8.95 9.17 8.83 9.15 2.1M
2023-11-24 8.85 9.04 8.81 9.03 0.6M
2023-11-22 9.10 9.14 8.88 8.93 1.4M
2023-11-21 8.91 8.99 8.84 8.95 1.1M
2023-11-20 9.00 9.13 8.86 8.99 1.7M
2023-11-17 9.04 9.11 8.93 9.01 1.2M
2023-11-16 8.99 9.17 8.84 8.93 1.9M
2023-11-15 9.02 9.33 9.00 9.03 2.7M
2023-11-14 8.39 9.35 8.39 9.22 3.7M
2023-11-13 8.27 8.28 7.99 7.99 1.5M
2023-11-10 7.93 8.35 7.93 8.33 1.8M
2023-11-09 8.42 8.48 7.85 7.86 1.7M
2023-11-08 8.16 8.45 8.10 8.41 1.5M
2023-11-07 8.14 8.28 8.05 8.16 1.6M
2023-11-06 8.59 8.59 7.96 8.15 2.7M
2023-11-03 8.32 8.95 8.09 8.63 5.2M
2023-11-02 7.75 8.12 7.68 8.10 4.0M
2023-11-01 7.31 7.58 7.21 7.52 2.6M
2023-10-31 7.34 7.45 7.30 7.39 0.9M
2023-10-30 7.40 7.49 7.23 7.31 1.6M
2023-10-27 7.30 7.38 7.20 7.30 1.5M
2023-10-26 7.19 7.42 7.18 7.30 1.4M
2023-10-25 7.23 7.30 7.17 7.21 1.9M
2023-10-24 7.45 7.57 7.30 7.34 1.1M
2023-10-23 7.25 7.47 7.19 7.36 1.3M
2023-10-20 7.38 7.50 7.29 7.31 2.0M
2023-10-19 7.50 7.60 7.42 7.43 2.5M
2023-10-18 7.75 7.79 7.48 7.50 2.0M
2023-10-17 7.62 7.90 7.62 7.86 1.4M
2023-10-16 7.82 7.98 7.73 7.86 1.4M
2023-10-13 7.84 7.85 7.59 7.75 1.9M
2023-10-12 8.19 8.19 7.80 7.82 3.2M
2023-10-11 8.16 8.38 8.10 8.19 2.0M
2023-10-10 8.16 8.29 8.08 8.10 2.6M
2023-10-09 7.81 8.15 7.79 8.13 1.4M
2023-10-06 7.67 8.03 7.65 7.94 2.0M
2023-10-05 7.58 7.96 7.57 7.84 1.6M
2023-10-04 7.50 7.65 7.32 7.62 3.1M
2023-10-03 7.87 7.96 7.45 7.48 3.6M
2023-10-02 8.05 8.27 7.90 7.99 3.8M
2023-09-29 8.38 8.43 8.17 8.18 2.0M
2023-09-28 8.09 8.29 8.05 8.23 2.2M
2023-09-27 8.18 8.33 8.07 8.13 2.2M
2023-09-26 8.17 8.28 8.10 8.13 1.5M
2023-09-25 8.31 8.40 8.20 8.25 2.0M
2023-09-22 8.53 8.63 8.33 8.40 1.9M
2023-09-21 8.84 8.91 8.47 8.47 1.9M
2023-09-20 9.25 9.34 8.98 9.00 1.6M
2023-09-19 9.23 9.34 9.19 9.19 1.0M
2023-09-18 9.44 9.44 9.22 9.25 1.5M
2023-09-15 9.80 9.84 9.36 9.43 3.1M
2023-09-14 9.81 9.97 9.78 9.91 0.9M
2023-09-13 9.93 10.00 9.65 9.74 1.5M
2023-09-12 10.11 10.22 9.90 9.99 1.4M
2023-09-11 10.32 10.41 10.17 10.18 0.9M
2023-09-08 10.38 10.45 10.11 10.27 1.6M
2023-09-07 10.23 10.49 10.15 10.49 2.3M
2023-09-06 10.15 10.42 10.12 10.35 2.1M
2023-09-05 10.42 10.59 10.10 10.24 2.6M
2023-09-01 10.75 10.85 10.45 10.52 1.6M
2023-08-31 10.72 10.86 10.61 10.68 1.1M
2023-08-30 10.52 10.75 10.47 10.74 0.8M
2023-08-29 10.35 10.53 10.21 10.49 1.3M
2023-08-28 10.49 10.56 10.40 10.44 1.7M
2023-08-25 10.32 10.53 10.14 10.42 1.3M
2023-08-24 10.54 10.59 10.27 10.32 0.8M
2023-08-23 10.29 10.56 10.26 10.52 0.7M
2023-08-22 10.31 10.42 10.13 10.31 1.2M
2023-08-21 10.49 10.62 10.16 10.24 1.8M
2023-08-18 10.50 10.66 10.41 10.50 1.3M
2023-08-17 10.87 10.91 10.62 10.70 1.9M
2023-08-16 10.84 11.07 10.75 10.81 1.4M
2023-08-15 11.20 11.28 10.83 10.89 2.1M
2023-08-14 11.61 11.65 11.28 11.33 1.3M
2023-08-11 11.70 11.85 11.63 11.70 1.4M
2023-08-10 11.61 11.95 11.51 11.80 3.6M
2023-08-09 11.39 11.73 11.31 11.49 2.0M
2023-08-08 11.45 11.55 11.16 11.37 2.1M
2023-08-07 11.25 11.68 10.97 11.58 3.8M
2023-08-04 10.92 11.54 10.48 11.18 5.6M
2023-08-03 10.19 10.44 10.00 10.12 2.5M
2023-08-02 10.43 10.53 10.13 10.30 2.3M
2023-08-01 10.82 10.91 10.60 10.66 2.2M
2023-07-31 10.93 11.22 10.88 10.93 2.9M
2023-07-28 10.59 11.05 10.55 10.83 2.2M
2023-07-27 10.55 11.08 10.19 10.41 3.2M
2023-07-26 10.35 10.53 10.29 10.46 1.7M
2023-07-25 10.52 10.68 10.37 10.37 2.3M
2023-07-24 10.57 10.87 10.52 10.53 3.6M
2023-07-21 10.64 10.73 10.48 10.49 1.2M
2023-07-20 10.68 10.85 10.41 10.50 1.9M
2023-07-19 10.46 10.97 10.44 10.76 2.4M
2023-07-18 10.25 10.43 10.12 10.37 1.3M
2023-07-17 10.16 10.39 10.02 10.17 2.3M
2023-07-14 10.35 10.55 10.28 10.40 1.5M
2023-07-13 10.41 10.47 10.21 10.30 2.0M
2023-07-12 10.21 10.51 10.19 10.30 2.5M
2023-07-11 9.38 10.08 9.31 10.04 3.2M
2023-07-10 8.83 9.34 8.83 9.33 2.1M
2023-07-07 8.70 8.98 8.68 8.86 2.2M
2023-07-06 9.01 9.06 8.39 8.69 4.6M
2023-07-05 8.88 9.44 8.87 9.26 2.0M
2023-07-03 8.85 9.05 8.81 8.97 1.0M
2023-06-30 9.13 9.15 8.79 8.96 1.7M
2023-06-29 9.42 9.53 8.96 9.02 2.3M
2023-06-28 9.07 9.41 9.01 9.40 1.3M
2023-06-27 8.74 9.14 8.68 9.09 1.0M
2023-06-26 8.57 8.78 8.57 8.70 1.3M
2023-06-23 8.54 8.70 8.51 8.61 1.5M
2023-06-22 8.75 8.78 8.63 8.66 1.1M
2023-06-21 8.91 8.95 8.77 8.83 1.3M
2023-06-20 9.09 9.18 8.92 8.98 1.5M
2023-06-16 9.28 9.30 9.12 9.19 2.8M
2023-06-15 9.20 9.49 9.18 9.33 1.6M
2023-06-14 9.30 9.43 9.07 9.24 2.0M
2023-06-13 9.15 9.57 9.14 9.27 2.3M
2023-06-12 8.95 9.13 8.91 9.10 1.2M
2023-06-09 8.72 9.02 8.65 8.95 1.9M
2023-06-08 8.50 8.75 8.35 8.72 1.8M
2023-06-07 8.69 8.77 8.48 8.56 1.6M
2023-06-06 8.29 8.64 8.24 8.62 1.4M
2023-06-05 8.28 8.41 8.22 8.31 1.2M
2023-06-02 8.18 8.31 8.18 8.28 1.3M
2023-06-01 7.99 8.23 7.99 8.07 1.6M
2023-05-31 8.10 8.22 7.92 8.02 1.9M
2023-05-30 7.85 8.22 7.84 8.13 1.8M
2023-05-26 7.63 7.79 7.50 7.79 1.2M
2023-05-25 7.94 7.98 7.56 7.66 2.9M
2023-05-24 7.95 7.98 7.67 7.84 2.0M
2023-05-23 8.27 8.44 7.99 8.00 2.4M
2023-05-22 8.14 8.33 8.00 8.29 1.7M
2023-05-19 8.29 8.33 8.12 8.16 1.5M
2023-05-18 8.18 8.27 8.00 8.24 1.8M
2023-05-17 8.05 8.17 7.83 8.16 1.7M
2023-05-16 8.18 8.21 7.87 7.96 1.9M
2023-05-15 8.06 8.22 8.05 8.22 1.3M
2023-05-12 8.17 8.37 8.06 8.12 1.7M
2023-05-11 8.08 8.19 7.99 8.18 1.7M
2023-05-10 8.31 8.42 7.98 8.08 2.1M
2023-05-09 8.28 8.37 8.24 8.27 1.6M
2023-05-08 8.42 8.47 8.28 8.42 1.7M
2023-05-05 8.88 9.14 8.31 8.45 3.2M
2023-05-04 8.51 8.72 8.43 8.70 2.6M
2023-05-03 8.51 8.83 8.51 8.64 2.4M
2023-05-02 8.60 8.66 8.26 8.53 2.8M
2023-05-01 8.81 8.94 8.56 8.69 1.5M
2023-04-28 8.74 8.99 8.67 8.91 1.8M
2023-04-27 8.57 8.84 8.55 8.76 1.8M
2023-04-26 8.68 8.70 8.51 8.53 1.5M
2023-04-25 8.76 8.81 8.62 8.66 1.7M
2023-04-24 8.79 8.85 8.57 8.84 1.6M
2023-04-21 8.80 8.97 8.72 8.82 1.9M
2023-04-20 8.91 9.05 8.83 8.85 1.3M
2023-04-19 8.83 9.12 8.72 9.05 1.4M
2023-04-18 9.09 9.19 8.94 8.98 1.4M
2023-04-17 9.06 9.23 9.04 9.17 1.7M
2023-04-14 9.29 9.40 9.04 9.15 2.3M
2023-04-13 9.54 9.70 9.26 9.30 2.1M
2023-04-12 9.99 10.00 9.49 9.51 2.9M
2023-04-11 9.53 9.94 9.49 9.92 1.6M
2023-04-10 9.13 9.53 9.05 9.49 1.6M
2023-04-06 9.31 9.43 9.13 9.23 1.6M
2023-04-05 9.22 9.42 9.10 9.38 3.6M
2023-04-04 9.18 9.32 8.90 9.25 2.6M
2023-04-03 9.00 9.14 8.95 9.12 1.6M
2023-03-31 8.75 9.06 8.72 9.06 1.9M
2023-03-30 9.00 9.03 8.59 8.79 1.5M
2023-03-29 8.74 8.97 8.73 8.92 2.4M
2023-03-28 8.83 8.88 8.58 8.66 1.9M
2023-03-27 8.90 9.00 8.67 8.81 2.0M
2023-03-24 8.22 8.87 8.15 8.86 3.6M
2023-03-23 8.43 8.54 8.22 8.32 2.4M
2023-03-22 8.48 8.78 8.34 8.36 2.3M
2023-03-21 8.53 8.67 8.44 8.55 1.8M
2023-03-20 8.56 8.72 8.25 8.39 3.6M
2023-03-17 8.69 8.69 8.34 8.66 2.3M
2023-03-16 8.49 8.84 8.36 8.71 2.9M
2023-03-15 8.41 8.58 8.19 8.53 4.3M
2023-03-14 8.81 9.14 8.36 8.46 4.1M
2023-03-13 7.86 8.80 7.81 8.66 6.5M
2023-03-10 8.23 8.31 7.81 8.06 3.7M
2023-03-09 8.40 8.64 8.26 8.29 2.5M
2023-03-08 8.33 8.51 8.06 8.44 2.4M
2023-03-07 8.70 8.84 8.11 8.23 3.7M
2023-03-06 8.74 9.01 8.60 8.69 2.9M
2023-03-03 8.18 8.70 8.09 8.64 3.1M
2023-03-02 7.89 8.10 7.76 8.09 2.7M
2023-03-01 8.19 8.25 7.72 8.03 3.7M
2023-02-28 7.89 8.04 7.82 7.86 3.8M
2023-02-27 7.93 8.00 7.83 7.88 2.5M
2023-02-24 7.88 7.94 7.80 7.87 2.1M
2023-02-23 8.19 8.20 7.90 8.06 1.8M
2023-02-22 8.31 8.46 8.06 8.09 2.7M
2023-02-21 8.50 8.59 8.25 8.33 3.0M
2023-02-17 8.91 8.95 8.51 8.70 3.5M
2023-02-16 8.95 9.26 8.85 9.02 2.2M
2023-02-15 8.90 9.26 8.84 9.15 3.7M
2023-02-14 8.74 8.94 8.41 8.85 2.9M
2023-02-13 8.75 8.91 8.64 8.87 3.2M
2023-02-10 9.00 9.10 8.75 8.81 4.7M
2023-02-09 9.57 9.58 9.01 9.09 3.0M
2023-02-08 9.51 9.65 9.42 9.44 1.7M
2023-02-07 9.60 9.84 9.42 9.62 2.8M
2023-02-06 10.09 10.09 9.42 9.69 5.4M
2023-02-03 10.40 10.87 10.14 10.29 5.4M
2023-02-02 9.96 11.11 9.89 10.78 13.4M
2023-02-01 9.42 9.82 9.26 9.73 5.1M
2023-01-31 9.30 9.58 9.21 9.41 1.9M
2023-01-30 9.23 9.52 9.14 9.27 2.5M
2023-01-27 9.10 9.76 9.10 9.36 4.9M
2023-01-26 9.10 9.40 9.01 9.17 2.0M
2023-01-25 8.75 9.07 8.69 8.98 1.5M
2023-01-24 9.03 9.22 8.91 8.94 2.2M
2023-01-23 8.80 9.29 8.79 9.14 4.2M
2023-01-20 8.72 8.91 8.63 8.81 2.9M
2023-01-19 8.39 8.60 8.27 8.57 1.9M
2023-01-18 8.44 8.80 8.43 8.55 6.1M
2023-01-17 8.19 8.35 8.09 8.34 2.1M
2023-01-13 8.45 8.55 8.13 8.25 3.3M
2023-01-12 8.25 8.58 7.86 8.57 4.1M
2023-01-11 7.81 8.26 7.81 8.20 2.5M
2023-01-10 7.59 7.87 7.49 7.81 1.6M
2023-01-09 7.49 7.79 7.49 7.60 2.0M
2023-01-06 7.35 7.51 7.16 7.47 1.6M
2023-01-05 7.30 7.35 7.19 7.34 1.9M
2023-01-04 7.24 7.50 7.22 7.44 2.7M
2023-01-03 7.14 7.28 6.99 7.09 2.4M