伦丁矿业

LUN
🏛️ 美国 →
14.17
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 13.70 13.73 13.70 13.73 0.5K
09:50 13.67 13.67 13.67 13.67 0.5K
09:55 13.64 13.65 13.64 13.65 1.3K
10:00 13.69 13.69 13.69 13.69 1.0K
10:05 13.73 13.74 13.73 13.74 1.2K
10:25 13.76 13.76 13.75 13.75 1.1K
10:35 13.82 13.83 13.82 13.83 3.7K
10:45 13.84 13.85 13.84 13.85 3.7K
10:50 13.78 13.78 13.78 13.78 0.1K
10:55 13.78 13.82 13.78 13.80 0.9K
11:00 13.78 13.78 13.72 13.74 0.5K
11:10 13.72 13.72 13.72 13.72 0.1K
11:35 13.87 13.88 13.87 13.88 0.3K
11:50 13.92 13.92 13.92 13.92 1.5K
11:55 13.93 13.93 13.90 13.90 1.4K
12:15 13.87 13.90 13.87 13.87 1.0K
12:20 13.87 13.87 13.85 13.87 5.4K
12:45 13.74 13.75 13.74 13.75 3.7K
12:50 13.75 13.75 13.75 13.75 2.2K
13:00 13.81 13.81 13.81 13.81 0.4K
13:10 13.84 13.84 13.84 13.84 0.1K
13:20 13.75 13.75 13.75 13.75 2.0K
13:45 13.87 13.87 13.87 13.87 0.1K
14:05 13.87 13.89 13.87 13.87 21.6K
14:15 13.92 13.92 13.91 13.91 3.1K
14:20 13.90 13.90 13.90 13.90 8.1K
14:25 13.83 13.84 13.83 13.83 15.1K
14:30 13.75 13.75 13.75 13.75 0.1K
14:35 13.76 13.79 13.76 13.79 20.4K
14:40 13.80 13.80 13.80 13.80 0.2K
14:45 13.78 13.78 13.78 13.78 2.5K
14:50 13.78 13.78 13.78 13.78 0.3K
15:00 13.75 13.75 13.75 13.75 0.1K
15:10 13.74 13.74 13.74 13.74 0.2K
15:20 13.72 13.72 13.72 13.72 0.1K
15:25 13.73 13.73 13.72 13.72 0.7K
15:40 13.72 13.72 13.72 13.72 0.1K
15:50 13.74 13.75 13.74 13.75 0.2K
15:55 13.74 13.74 13.74 13.74 5.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 13.12 14.21 13.12 14.17 0.5M
2025-09-25 13.70 13.94 13.64 13.74 0.1M
2025-09-24 13.52 14.98 12.54 13.81 0.1M
2025-09-23 12.55 12.74 12.55 12.72 0.1M
2025-09-22 12.38 12.56 12.27 12.50 0.1M
2025-09-19 12.10 12.30 12.10 12.24 0.1M
2025-09-18 11.92 12.00 11.80 11.98 0.0M
2025-09-17 12.00 12.00 11.75 11.85 0.2M
2025-09-16 12.25 12.25 12.05 12.20 0.7M
2025-09-15 11.93 12.22 11.91 12.17 0.5M
2025-09-12 11.94 12.00 11.80 11.84 0.4M
2025-09-11 11.86 11.96 11.82 11.84 0.3M
2025-09-10 11.72 11.81 11.70 11.76 0.4M
2025-09-09 12.00 12.27 11.69 11.69 0.7M
2025-09-08 11.70 11.75 11.56 11.71 0.3M
2025-09-05 11.44 12.12 11.44 11.96 0.1M
2025-09-04 11.79 11.79 11.56 11.64 0.1M
2025-09-03 11.61 12.02 11.61 11.91 0.1M
2025-09-02 11.38 11.53 11.21 11.53 0.2M
2025-08-29 11.54 11.62 11.39 11.56 0.2M
2025-08-28 11.52 11.55 11.42 11.46 0.1M
2025-08-27 11.30 11.46 11.29 11.46 0.0M
2025-08-26 11.45 11.60 11.36 11.45 0.2M
2025-08-25 11.50 11.56 11.38 11.42 0.2M
2025-08-22 11.07 11.40 10.97 11.35 0.2M
2025-08-21 10.83 10.95 10.83 10.95 0.3M
2025-08-20 10.85 10.85 10.78 10.82 0.2M
2025-08-19 11.12 11.12 10.93 10.93 0.0M
2025-08-18 11.33 11.34 11.14 11.22 0.3M
2025-08-15 11.27 11.39 11.27 11.33 0.1M
2025-08-14 11.34 11.34 11.16 11.31 0.1M
2025-08-13 11.58 11.66 11.44 11.45 0.1M
2025-08-12 11.07 11.50 11.07 11.46 0.2M
2025-08-11 11.47 12.00 11.10 11.15 0.4M
2025-08-08 11.40 11.61 11.34 11.58 0.4M
2025-08-07 10.75 11.40 10.75 11.40 0.6M
2025-08-06 10.44 10.54 10.15 10.29 0.2M
2025-08-05 10.10 10.48 10.10 10.46 0.3M
2025-08-04 9.56 10.21 9.56 10.20 0.0M
2025-08-01 10.12 10.17 10.03 10.10 0.1M
2025-07-31 9.81 10.21 9.81 10.20 0.1M
2025-07-30 9.98 10.19 9.70 9.86 0.1M
2025-07-29 10.12 10.25 10.06 10.07 0.1M
2025-07-28 10.07 10.28 9.94 10.26 0.1M
2025-07-25 10.38 10.38 10.04 10.18 0.0M
2025-07-24 10.24 10.39 10.22 10.27 0.3M
2025-07-23 10.40 10.56 10.38 10.46 0.3M
2025-07-22 10.00 10.31 9.98 10.26 0.3M
2025-07-21 10.14 10.22 10.05 10.08 0.2M
2025-07-18 9.98 10.10 9.90 9.97 0.2M
2025-07-17 9.90 10.40 9.82 10.01 0.6M
2025-07-16 10.20 10.20 9.75 9.95 0.6M
2025-07-15 10.10 10.13 9.90 10.06 0.3M
2025-07-14 10.00 10.14 10.00 10.11 0.3M
2025-07-11 10.17 10.17 10.00 10.13 0.6M
2025-07-10 10.28 10.46 10.24 10.42 0.3M
2025-07-09 10.47 10.49 10.29 10.30 0.2M
2025-07-08 10.67 10.75 10.41 10.60 0.6M
2025-07-07 10.85 10.89 10.71 10.84 0.2M
2025-07-03 11.50 11.50 10.84 10.93 0.2M
2025-07-02 10.52 11.25 10.52 11.08 1.2M
2025-07-01 10.52 10.58 10.38 10.52 0.1M
2025-06-30 10.60 10.60 10.10 10.50 0.5M
2025-06-27 10.53 10.61 10.45 10.48 0.4M
2025-06-26 10.36 10.87 10.36 10.78 0.2M
2025-06-25 10.12 10.18 10.02 10.10 0.0M
2025-06-24 10.19 10.19 9.96 10.05 0.5M
2025-06-23 9.94 10.09 9.80 10.01 0.2M
2025-06-20 10.55 10.55 9.76 9.95 0.0M
2025-06-18 10.20 10.40 10.01 10.28 0.5M
2025-06-17 10.40 10.40 10.12 10.12 0.6M
2025-06-16 10.35 10.53 10.27 10.39 0.4M
2025-06-13 10.50 10.50 10.11 10.32 0.1M
2025-06-12 10.13 10.40 10.12 10.29 0.8M
2025-06-11 10.38 10.38 10.11 10.13 1.7M
2025-06-10 10.49 10.49 10.28 10.38 1.5M
2025-06-09 10.46 10.60 10.44 10.49 0.3M
2025-06-06 10.59 10.88 10.49 10.56 0.3M
2025-06-05 10.46 10.60 10.37 10.58 0.4M
2025-06-04 9.87 10.30 9.84 10.26 0.5M
2025-06-03 9.07 9.80 9.07 9.80 0.2M
2025-06-02 9.20 9.74 9.20 9.73 0.5M
2025-05-30 8.95 9.59 8.95 9.47 0.1M
2025-05-29 9.16 9.70 9.16 9.54 0.2M
2025-05-28 9.80 9.80 9.50 9.53 0.1M
2025-05-27 9.80 9.90 9.65 9.75 0.9M
2025-05-23 9.04 9.56 9.04 9.55 0.4M
2025-05-22 8.86 9.14 8.86 9.04 0.2M
2025-05-21 9.18 9.56 9.08 9.09 0.2M
2025-05-20 8.99 9.15 8.95 9.01 0.9M
2025-05-19 9.58 9.58 8.90 8.95 0.0M
2025-05-16 9.00 9.00 8.69 8.80 0.1M
2025-05-15 9.23 9.23 8.86 8.98 0.3M
2025-05-14 9.05 9.19 9.05 9.12 0.5M
2025-05-13 8.89 9.23 8.89 9.09 0.3M
2025-05-12 8.70 8.94 8.70 8.89 0.1M
2025-05-09 7.76 8.57 7.76 8.56 0.3M
2025-05-08 8.22 8.40 8.17 8.39 0.1M
2025-05-07 8.83 8.83 8.47 8.53 0.3M
2025-05-06 8.72 8.72 8.37 8.65 0.1M
2025-05-05 9.15 9.15 8.32 8.37 0.2M
2025-05-02 8.40 8.62 8.40 8.47 0.2M
2025-05-01 8.40 8.46 8.21 8.35 0.1M
2025-04-30 8.65 8.65 8.07 8.15 0.2M
2025-04-29 8.48 8.55 8.46 8.48 0.3M
2025-04-28 8.66 8.73 8.44 8.48 0.3M
2025-04-25 8.71 8.73 8.64 8.70 0.1M
2025-04-24 8.50 8.75 8.47 8.71 0.1M
2025-04-23 8.13 8.53 8.13 8.47 0.6M
2025-04-22 7.98 8.00 7.89 7.96 0.3M
2025-04-21 7.86 7.86 7.62 7.69 0.1M
2025-04-17 7.77 7.80 7.53 7.62 0.2M
2025-04-16 7.67 7.80 7.63 7.73 0.7M
2025-04-15 7.71 7.85 7.60 7.67 0.2M
2025-04-14 7.60 7.75 7.02 7.72 0.2M
2025-04-11 7.02 7.46 7.01 7.38 0.4M
2025-04-10 7.09 7.44 6.72 6.79 0.5M
2025-04-09 6.35 7.59 6.30 7.35 0.3M
2025-04-08 6.97 7.04 6.37 6.41 0.5M
2025-04-07 6.64 7.07 6.39 6.81 0.2M
2025-04-04 7.55 7.55 6.58 6.68 0.7M
2025-04-03 7.99 8.04 7.53 7.55 0.3M
2025-04-02 8.30 8.35 8.20 8.27 0.1M
2025-04-01 8.11 8.27 8.05 8.27 0.2M
2025-03-31 8.13 8.23 7.97 8.18 0.2M
2025-03-28 8.57 8.61 8.29 8.32 0.1M
2025-03-27 8.32 8.81 8.32 8.65 0.2M
2025-03-26 9.30 9.30 8.74 8.77 0.3M
2025-03-25 8.67 9.30 8.67 9.27 0.3M
2025-03-24 8.89 9.04 8.88 9.00 0.9M
2025-03-21 8.68 8.79 8.68 8.72 0.5M
2025-03-20 9.10 9.12 8.97 8.98 0.3M
2025-03-19 9.37 9.37 9.11 9.26 0.0M
2025-03-18 9.12 9.21 9.10 9.20 0.3M
2025-03-17 8.81 9.09 8.78 9.08 0.4M
2025-03-14 8.61 8.95 8.61 8.93 0.1M
2025-03-13 8.80 8.85 8.56 8.81 0.2M
2025-03-12 8.79 8.79 8.52 8.61 0.3M
2025-03-11 8.45 8.82 8.34 8.72 0.2M
2025-03-10 8.64 8.70 8.20 8.53 0.1M
2025-03-07 8.49 8.86 8.40 8.82 0.3M
2025-03-06 8.46 8.86 8.46 8.70 0.7M
2025-03-05 8.07 8.48 8.07 8.42 0.2M
2025-03-04 7.64 7.95 7.54 7.86 0.1M
2025-03-03 7.75 8.22 7.68 7.75 0.3M
2025-02-28 8.01 8.04 7.82 7.98 0.6M
2025-02-27 8.26 8.26 7.99 8.00 0.2M
2025-02-26 8.39 8.44 8.25 8.25 0.3M
2025-02-25 8.29 8.45 8.02 8.21 0.7M
2025-02-24 8.49 8.58 8.34 8.45 0.0M
2025-02-21 8.88 8.94 8.31 8.32 0.4M
2025-02-20 9.00 9.11 8.09 9.03 0.2M
2025-02-19 8.70 8.74 8.52 8.67 0.3M
2025-02-18 8.81 8.83 8.71 8.76 0.3M
2025-02-14 8.66 8.84 8.65 8.70 0.2M
2025-02-13 8.70 8.71 8.49 8.71 0.0M
2025-02-12 8.55 8.68 8.49 8.57 0.1M
2025-02-11 8.50 8.55 8.27 8.52 0.9M
2025-02-10 8.64 8.64 8.47 8.56 0.4M
2025-02-07 8.65 8.72 8.48 8.56 0.1M
2025-02-06 8.40 8.52 8.26 8.32 0.1M
2025-02-05 7.60 8.27 7.60 8.27 0.2M
2025-02-04 7.51 8.23 7.51 8.18 0.8M
2025-02-03 7.80 7.83 7.51 7.62 0.7M
2025-01-31 8.04 8.12 7.85 7.89 0.4M
2025-01-30 8.88 8.88 8.05 8.05 0.3M
2025-01-29 7.90 8.23 7.90 8.17 0.0M
2025-01-28 8.20 8.20 7.87 8.05 0.5M
2025-01-27 8.50 8.52 8.25 8.35 0.3M
2025-01-24 8.60 8.71 8.55 8.65 0.1M
2025-01-23 8.55 8.59 8.35 8.49 0.1M
2025-01-22 8.50 8.77 8.37 8.41 0.6M
2025-01-21 8.75 8.86 8.72 8.79 0.9M
2025-01-17 8.60 8.69 8.46 8.47 0.2M
2025-01-16 8.69 8.73 8.65 8.65 0.2M
2025-01-15 8.78 8.91 8.52 8.71 0.3M
2025-01-14 8.62 8.62 8.39 8.47 0.1M
2025-01-13 8.60 8.67 8.39 8.43 0.2M
2025-01-10 8.88 8.89 8.59 8.59 0.2M
2025-01-08 8.77 8.83 8.59 8.81 0.2M
2025-01-07 9.04 9.04 8.77 8.77 0.2M
2025-01-06 8.80 9.14 8.75 8.95 0.2M
2025-01-03 8.70 8.80 8.59 8.66 0.2M
2025-01-02 8.77 8.86 8.63 8.71 0.2M