LYFT Inc

LYFT
🏛️ 德国 →
18.79
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
2021-12-30 37.80 38.19 37.80 38.19 0.0M
2021-12-29 38.81 38.81 37.40 38.19 0.0M
2021-12-28 38.77 39.22 38.66 38.72 0.0M
2021-12-27 38.99 39.21 38.46 38.67 0.0M
2021-12-23 37.76 38.94 37.76 38.88 0.0M
2021-12-22 35.92 37.42 35.92 37.42 0.0M
2021-12-21 34.62 35.86 34.62 35.86 0.0M
2021-12-20 32.90 33.41 32.74 33.41 0.0M
2021-12-17 32.40 32.40 32.12 32.12 0.0M
2021-12-16 34.61 34.61 34.61 34.61 0.0M
2021-12-15 34.95 34.95 33.12 33.41 0.0M
2021-12-14 33.67 34.99 33.65 34.99 0.0M
2021-12-13 34.81 35.12 33.44 34.22 0.0M
2021-12-10 36.00 36.00 34.95 34.95 0.0M
2021-12-09 37.31 37.31 37.14 37.14 0.0M
2021-12-08 37.23 37.94 37.23 37.24 0.0M
2021-12-07 37.75 38.50 36.74 36.74 0.0M
2021-12-06 35.05 37.48 34.83 37.12 0.0M
2021-12-03 36.00 36.00 34.49 34.50 0.0M
2021-12-02 34.90 35.81 34.35 35.81 0.0M
2021-12-01 36.84 36.84 33.84 33.84 0.0M
2021-11-30 36.42 36.55 34.88 35.90 0.0M
2021-11-29 37.57 37.99 36.60 37.28 0.0M
2021-11-26 40.06 40.06 35.74 36.40 0.0M
2021-11-25 39.84 40.41 39.80 40.41 0.0M
2021-11-24 40.77 40.96 39.44 39.62 0.0M
2021-11-23 40.45 40.55 39.73 40.09 0.0M
2021-11-22 41.86 42.38 38.77 40.66 0.0M
2021-11-19 43.59 43.71 42.09 42.14 0.0M
2021-11-18 43.94 44.17 42.94 42.96 0.0M
2021-11-17 45.51 45.51 43.86 44.12 0.0M
2021-11-16 45.19 46.13 45.19 46.13 0.0M
2021-11-15 45.90 46.66 45.20 45.20 0.0M
2021-11-12 46.38 46.38 46.23 46.23 0.0M
2021-11-11 47.88 48.08 46.21 46.21 0.0M
2021-11-10 47.83 49.09 47.83 48.31 0.0M
2021-11-09 48.02 48.02 46.80 47.87 0.0M
2021-11-08 46.44 48.52 46.37 47.89 0.0M
2021-11-05 42.89 45.86 42.56 45.57 0.0M
2021-11-04 42.13 42.88 41.94 41.94 0.0M
2021-11-03 44.44 45.30 41.92 42.48 0.0M
2021-11-02 40.66 43.78 38.20 43.48 0.0M
2021-11-01 39.50 40.16 39.01 40.09 0.0M
2021-10-29 40.14 40.72 40.00 40.00 0.0M
2021-10-28 40.50 40.50 39.87 40.23 0.0M
2021-10-27 41.06 41.06 40.59 40.59 0.0M
2021-10-26 41.58 41.63 41.13 41.14 0.0M
2021-10-25 41.76 41.77 41.37 41.37 0.0M
2021-10-22 42.51 42.51 42.51 42.51 0.0M
2021-10-21 41.83 42.65 41.83 42.65 0.0M
2021-10-20 42.86 43.17 42.86 43.17 0.0M
2021-10-19 43.17 43.18 42.95 43.18 0.0M
2021-10-18 44.20 44.31 43.84 43.84 0.0M
2021-10-15 43.70 45.20 43.70 45.20 0.0M
2021-10-14 44.66 44.66 43.55 43.55 0.0M
2021-10-13 45.47 45.95 45.23 45.95 0.0M
2021-10-12 45.58 45.58 45.58 45.58 0.0M
2021-10-11 46.91 47.44 46.91 47.44 0.0M
2021-10-08 47.10 48.84 47.10 48.84 0.0M
2021-10-07 47.44 48.02 47.06 48.02 0.0M
2021-10-06 46.27 46.95 46.27 46.95 0.0M
2021-10-05 46.53 46.57 45.81 45.81 0.0M
2021-10-04 47.91 47.91 46.98 47.27 0.0M
2021-09-30 45.99 45.99 45.37 45.37 0.0M
2021-09-29 46.17 46.17 45.85 45.85 0.0M
2021-09-28 46.94 46.94 46.35 46.48 0.0M
2021-09-27 47.61 47.62 46.96 46.96 0.0M
2021-09-24 46.95 46.95 46.95 46.95 0.0M
2021-09-23 47.12 47.35 46.73 46.84 0.0M
2021-09-22 46.77 47.26 46.44 47.12 0.0M
2021-09-21 43.94 46.56 43.84 46.44 0.0M
2021-09-17 44.85 45.03 43.94 43.94 0.0M
2021-09-16 44.00 44.44 44.00 44.44 0.0M
2021-09-15 43.17 43.17 43.17 43.17 0.0M
2021-09-14 43.73 43.73 43.36 43.36 0.0M
2021-09-13 42.83 44.08 42.55 44.08 0.0M
2021-09-09 41.92 42.89 41.92 42.89 0.0M
2021-09-08 43.00 43.00 42.05 42.05 0.0M
2021-09-07 40.41 41.89 40.41 41.89 0.0M
2021-09-03 41.35 41.35 41.35 41.35 0.0M
2021-09-01 40.80 41.41 40.80 41.41 0.0M
2021-08-31 40.26 40.40 40.23 40.40 0.0M
2021-08-30 40.60 41.35 40.60 41.35 0.0M
2021-08-27 41.40 41.70 41.12 41.70 0.0M
2021-08-26 41.44 41.44 41.44 41.44 0.0M
2021-08-25 40.27 41.98 40.27 41.94 0.0M
2021-08-24 40.66 40.99 40.37 40.83 0.0M
2021-08-23 37.98 39.14 36.66 39.14 0.0M
2021-08-20 39.80 39.80 38.83 39.12 0.0M
2021-08-19 40.45 40.45 40.23 40.23 0.0M
2021-08-18 41.88 42.95 41.84 42.95 0.0M
2021-08-17 42.56 42.56 42.00 42.00 0.0M
2021-08-16 43.19 43.19 43.19 43.19 0.0M
2021-08-13 45.25 45.25 45.25 45.25 0.0M
2021-08-12 46.05 46.77 45.48 45.48 0.0M
2021-08-11 45.88 45.88 45.51 45.88 0.0M
2021-08-10 45.05 45.22 45.05 45.13 0.0M
2021-08-09 44.87 44.87 43.62 44.76 0.0M
2021-08-06 44.64 45.02 43.92 44.52 0.0M
2021-08-05 41.90 44.82 41.05 44.80 0.0M
2021-08-04 47.13 47.33 42.05 42.05 0.0M
2021-08-03 47.79 47.79 45.56 46.34 0.0M
2021-08-02 46.34 47.98 46.34 47.67 0.0M
2021-07-30 47.28 47.32 47.28 47.32 0.0M
2021-07-29 46.31 48.00 46.18 48.00 0.0M
2021-07-28 46.48 46.48 46.48 46.48 0.0M
2021-07-27 45.36 45.36 44.26 44.26 0.0M
2021-07-26 46.70 47.19 46.28 47.19 0.0M
2021-07-23 47.43 47.43 47.43 47.43 0.0M
2021-07-22 47.73 47.73 46.78 46.78 0.0M
2021-07-21 45.09 47.48 45.09 47.24 0.0M
2021-07-20 44.23 44.28 44.23 44.28 0.0M
2021-07-19 44.70 44.78 42.79 43.28 0.0M
2021-07-16 46.66 46.66 45.86 45.86 0.0M
2021-07-15 46.88 47.16 46.88 47.16 0.0M
2021-07-14 48.37 48.37 47.45 47.45 0.0M
2021-07-13 48.59 49.49 48.40 48.40 0.0M
2021-07-12 50.39 50.39 49.09 49.23 0.0M
2021-07-09 49.70 49.79 49.70 49.79 0.0M
2021-07-08 49.20 49.36 47.79 49.36 0.0M
2021-07-07 51.46 51.46 49.85 49.85 0.0M
2021-07-06 52.82 52.94 51.86 51.86 0.0M
2021-07-05 52.40 52.55 51.94 51.94 0.0M
2021-07-02 52.66 52.77 52.66 52.77 0.0M
2021-07-01 50.55 52.65 50.55 52.29 0.0M
2021-06-30 49.94 50.50 49.94 50.50 0.0M
2021-06-29 49.80 50.13 49.80 50.13 0.0M
2021-06-28 51.15 51.83 49.48 49.48 0.0M
2021-06-25 51.50 52.00 51.38 51.38 0.0M
2021-06-24 51.90 51.92 51.28 51.80 0.0M
2021-06-23 49.90 51.44 49.55 51.44 0.0M
2021-06-22 49.62 50.33 49.44 49.44 0.0M
2021-06-21 48.49 49.88 48.49 49.88 0.0M
2021-06-18 50.01 50.01 50.01 50.01 0.0M
2021-06-17 46.77 46.77 46.77 46.77 0.0M
2021-06-16 46.76 46.76 46.76 46.76 0.0M
2021-06-15 47.80 48.47 47.27 47.27 0.0M
2021-06-14 47.55 49.73 47.55 49.51 0.0M
2021-06-11 45.34 45.54 45.34 45.54 0.0M
2021-06-09 46.09 46.66 46.09 46.15 0.0M
2021-06-07 46.45 47.90 46.45 47.61 0.0M
2021-06-02 47.31 48.24 47.31 48.07 0.0M
2021-06-01 47.13 48.00 46.92 48.00 0.0M
2021-05-31 47.27 47.27 46.32 46.32 0.0M
2021-05-28 45.69 46.83 45.69 46.83 0.0M
2021-05-27 45.24 45.42 45.24 45.42 0.0M
2021-05-26 42.98 43.22 42.85 43.22 0.0M
2021-05-25 44.28 44.28 43.75 43.75 0.0M
2021-05-21 42.84 43.76 42.55 43.76 0.0M
2021-05-20 42.51 43.16 41.74 41.74 0.0M
2021-05-19 41.20 42.47 40.60 42.47 0.0M
2021-05-18 43.40 43.40 43.40 43.40 0.0M
2021-05-17 40.98 41.24 40.55 40.55 0.0M
2021-05-14 38.16 38.23 38.16 38.23 0.0M
2021-05-13 38.98 38.98 37.59 37.59 0.0M
2021-05-12 39.67 39.87 38.71 38.74 0.0M
2021-05-11 39.74 40.47 38.62 40.47 0.0M
2021-05-10 41.17 41.84 40.87 40.87 0.0M
2021-05-07 41.67 41.90 41.50 41.77 0.0M
2021-05-06 42.87 42.87 40.66 41.01 0.0M
2021-05-05 48.85 49.63 43.63 44.12 0.0M
2021-05-04 46.84 47.52 44.58 46.33 0.0M
2021-05-03 46.00 47.30 45.84 47.20 0.0M
2021-04-30 46.72 47.96 46.05 46.06 0.0M
2021-04-29 51.46 51.46 45.36 45.88 0.0M
2021-04-28 52.02 52.25 50.56 52.25 0.0M
2021-04-27 53.59 54.38 51.78 51.98 0.0M
2021-04-26 52.00 53.05 51.90 52.95 0.0M
2021-04-23 50.60 52.47 50.60 52.47 0.0M
2021-04-22 50.34 50.34 50.34 50.34 0.0M
2021-04-20 50.68 51.03 49.28 49.31 0.0M
2021-04-19 52.54 52.61 51.57 51.57 0.0M
2021-04-16 53.16 54.27 52.86 52.92 0.0M
2021-04-15 53.18 53.18 52.78 52.78 0.0M
2021-04-14 52.20 52.57 52.20 52.33 0.0M
2021-04-13 50.71 52.04 49.53 52.04 0.0M
2021-04-12 51.16 52.04 49.57 49.95 0.0M
2021-04-09 52.10 52.10 50.80 50.80 0.0M
2021-04-08 52.43 52.43 51.00 51.66 0.0M
2021-04-07 54.53 54.53 53.50 53.65 0.0M
2021-04-06 55.13 55.13 54.50 54.70 0.0M
2021-04-01 54.00 54.45 54.00 54.20 0.0M
2021-03-31 53.12 54.25 52.48 54.25 0.0M
2021-03-30 54.35 54.35 53.78 54.21 0.0M
2021-03-29 53.76 55.03 53.76 54.76 0.0M
2021-03-26 54.09 55.42 53.51 55.32 0.0M
2021-03-25 51.80 51.80 50.43 50.54 0.0M
2021-03-24 51.64 53.40 51.06 51.06 0.0M
2021-03-23 53.43 53.71 51.66 51.67 0.0M
2021-03-22 55.69 56.09 54.41 54.41 0.0M
2021-03-19 56.15 56.50 54.26 56.46 0.0M
2021-03-18 54.90 57.05 54.85 55.90 0.0M
2021-03-17 53.72 55.32 53.72 55.32 0.0M
2021-03-16 56.43 57.00 53.82 54.23 0.0M
2021-03-15 55.99 56.33 54.62 56.33 0.0M
2021-03-12 51.45 55.10 51.45 55.01 0.0M
2021-03-11 51.67 54.08 51.67 53.27 0.0M
2021-03-10 51.71 53.26 51.71 51.93 0.0M
2021-03-09 55.22 55.63 51.84 52.74 0.0M
2021-03-08 52.89 55.48 52.76 54.29 0.0M
2021-03-05 50.01 54.50 50.01 53.80 0.0M
2021-03-04 51.19 52.18 49.66 52.18 0.0M
2021-03-03 49.40 52.20 48.79 51.67 0.0M
2021-03-02 47.53 47.53 47.17 47.17 0.0M
2021-03-01 46.14 48.31 46.14 47.62 0.0M
2021-02-26 44.65 46.80 44.65 46.80 0.0M
2021-02-25 48.04 48.04 45.34 45.77 0.0M
2021-02-24 47.68 48.63 47.16 48.63 0.0M
2021-02-23 46.38 47.74 44.83 46.36 0.0M
2021-02-22 47.94 48.28 47.02 47.02 0.0M
2021-02-19 46.53 48.45 46.33 48.23 0.0M
2021-02-18 47.40 47.40 46.85 46.94 0.0M
2021-02-17 48.73 48.73 47.43 47.60 0.0M
2021-02-16 47.35 48.48 47.33 48.35 0.0M
2021-02-12 46.39 47.47 46.27 47.47 0.0M
2021-02-11 46.31 47.05 45.55 47.00 0.0M
2021-02-10 49.30 49.70 45.95 46.43 0.0M
2021-02-09 43.45 44.79 43.45 44.13 0.0M
2021-02-08 45.00 45.20 44.00 44.85 0.0M
2021-02-05 43.69 43.86 42.65 43.72 0.0M
2021-02-04 41.72 43.49 41.72 43.49 0.0M
2021-02-03 39.41 41.05 39.38 40.95 0.0M
2021-02-02 37.61 39.95 37.61 39.46 0.0M
2021-02-01 37.30 37.80 36.68 37.62 0.0M
2021-01-29 37.27 37.76 37.27 37.62 0.0M
2021-01-28 35.21 38.55 35.21 38.31 0.0M
2021-01-27 39.15 39.15 35.49 35.49 0.0M
2021-01-26 39.05 40.00 38.35 39.09 0.0M
2021-01-25 39.99 40.00 36.38 38.31 0.0M
2021-01-22 39.05 39.47 38.85 38.85 0.0M
2021-01-21 40.44 40.44 39.77 39.77 0.0M
2021-01-20 41.17 41.20 40.52 40.64 0.0M
2021-01-19 40.16 40.78 39.98 40.78 0.0M
2021-01-18 39.27 39.31 39.27 39.31 0.0M
2021-01-15 39.79 39.93 39.38 39.66 0.0M
2021-01-14 41.07 41.72 39.88 39.92 0.0M
2021-01-13 41.34 42.05 40.55 40.67 0.0M
2021-01-12 39.55 41.70 39.55 41.70 0.0M
2021-01-11 39.27 39.84 38.46 39.81 0.0M
2021-01-08 40.09 40.09 38.81 38.81 0.0M
2021-01-07 38.56 40.03 38.56 39.89 0.0M
2021-01-06 38.72 39.60 38.72 39.60 0.0M
2021-01-05 38.95 39.84 38.16 39.84 0.0M
2021-01-04 39.85 39.97 38.36 38.36 0.0M