El Pollo Loco Holdings Inc

LOCO
🏛️ 美国 →
9.78
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
09:30 10.00 10.00 10.00 10.00 2.4K
09:35 10.02 10.02 10.02 10.02 2.8K
09:36 10.02 10.02 10.01 10.01 0.6K
09:39 9.91 9.91 9.91 9.91 0.3K
09:41 9.95 9.95 9.95 9.95 0.6K
09:44 9.97 9.98 9.97 9.98 0.6K
09:45 9.95 9.97 9.95 9.97 0.6K
09:47 9.98 9.98 9.98 9.98 0.4K
09:48 9.98 9.98 9.98 9.98 0.6K
09:49 9.98 9.98 9.98 9.98 0.4K
09:51 9.97 9.97 9.97 9.97 1.2K
09:54 9.95 9.95 9.95 9.95 0.5K
10:03 9.95 9.95 9.95 9.95 0.1K
10:04 9.97 9.97 9.97 9.97 0.2K
10:05 9.96 9.96 9.96 9.96 0.7K
10:10 9.96 9.96 9.96 9.96 0.3K
10:11 9.97 9.97 9.97 9.97 0.7K
10:13 9.96 9.96 9.96 9.96 0.4K
10:14 9.94 9.94 9.94 9.94 1.3K
10:25 9.93 9.93 9.93 9.93 0.4K
10:27 9.92 9.92 9.92 9.92 0.4K
10:29 9.91 9.91 9.91 9.91 0.3K
10:32 9.89 9.89 9.89 9.89 0.5K
10:39 9.90 9.92 9.90 9.92 2.5K
10:40 9.93 9.93 9.93 9.93 0.3K
10:41 9.91 9.91 9.91 9.90 0.8K
10:42 9.89 9.89 9.89 9.89 0.2K
10:43 9.91 9.91 9.91 9.90 0.9K
10:54 9.92 9.92 9.92 9.92 0.2K
10:56 9.93 9.93 9.93 9.93 0.3K
10:58 9.94 9.94 9.94 9.94 1.1K
11:09 9.94 9.94 9.93 9.93 1.7K
11:23 9.93 9.93 9.93 9.93 1.0K
11:26 9.93 9.93 9.93 9.93 0.3K
11:27 9.93 9.93 9.93 9.93 0.2K
11:28 9.92 9.92 9.92 9.92 0.7K
11:30 9.92 9.92 9.92 9.92 1.2K
11:35 9.95 9.95 9.95 9.95 0.3K
11:38 9.95 9.95 9.95 9.95 0.5K
11:42 9.95 9.95 9.95 9.95 0.7K
11:45 9.96 9.96 9.96 9.96 0.2K
11:50 9.96 9.96 9.96 9.96 2.6K
12:18 10.00 10.00 10.00 10.00 0.6K
12:19 10.02 10.02 10.02 10.02 0.1K
12:20 9.99 9.99 9.99 9.99 0.3K
12:21 9.96 9.96 9.96 9.96 2.5K
12:22 9.96 9.96 9.96 9.96 0.2K
12:24 9.96 9.96 9.96 9.96 0.2K
12:25 9.97 9.97 9.96 9.96 2.4K
12:39 9.95 9.95 9.94 9.94 6.1K
12:40 9.94 9.94 9.94 9.94 0.3K
12:44 9.92 9.92 9.92 9.92 0.4K
12:49 9.91 9.91 9.90 9.90 0.9K
12:51 9.92 9.95 9.92 9.95 2.2K
12:52 9.92 9.92 9.91 9.91 1.4K
13:03 9.90 9.90 9.90 9.90 0.4K
13:07 9.92 9.92 9.92 9.92 1.0K
13:21 9.91 9.91 9.91 9.91 2.0K
13:22 9.91 9.91 9.91 9.91 0.6K
13:23 9.91 9.91 9.91 9.91 0.4K
13:24 9.91 9.91 9.91 9.91 0.3K
13:25 9.92 9.92 9.92 9.92 1.0K
13:34 9.90 9.90 9.90 9.90 0.3K
13:35 9.91 9.91 9.91 9.91 1.5K
13:36 9.92 9.92 9.92 9.92 0.7K
13:37 9.92 9.92 9.92 9.91 0.8K
13:49 9.91 9.91 9.91 9.91 0.4K
13:51 9.91 9.91 9.91 9.91 0.9K
14:04 9.91 9.91 9.91 9.91 0.4K
14:08 9.92 9.92 9.92 9.92 3.8K
14:09 9.92 9.92 9.91 9.91 3.3K
14:13 9.92 9.92 9.92 9.92 1.1K
14:16 9.94 9.94 9.94 9.94 2.3K
14:19 9.94 9.94 9.94 9.94 1.6K
14:20 9.94 9.94 9.94 9.94 0.5K
14:28 9.94 9.94 9.93 9.93 2.5K
14:32 9.95 9.95 9.95 9.95 0.4K
14:37 9.95 9.95 9.95 9.95 3.8K
14:38 9.94 9.94 9.94 9.94 0.8K
14:40 9.94 9.95 9.94 9.95 2.7K
14:44 9.97 9.97 9.97 9.97 4.8K
14:45 9.97 9.97 9.97 9.97 0.1K
14:46 9.97 9.97 9.96 9.96 2.3K
14:49 9.96 9.96 9.96 9.96 0.3K
14:53 9.97 9.97 9.97 9.97 0.9K
15:00 9.97 9.97 9.97 9.97 2.7K
15:02 9.97 9.97 9.97 9.97 0.2K
15:06 9.96 9.96 9.95 9.95 1.2K
15:07 9.94 9.94 9.94 9.94 0.5K
15:09 9.93 9.94 9.93 9.94 1.4K
15:10 9.94 9.94 9.93 9.93 1.9K
15:11 9.93 9.93 9.93 9.93 0.8K
15:12 9.93 9.93 9.93 9.93 2.8K
15:14 9.93 9.93 9.92 9.92 1.4K
15:15 9.94 9.94 9.94 9.94 7.3K
15:16 9.94 9.94 9.94 9.94 0.1K
15:17 9.94 9.94 9.94 9.94 0.7K
15:18 9.94 9.94 9.94 9.94 0.9K
15:28 9.94 9.94 9.94 9.94 0.8K
15:29 9.92 9.92 9.92 9.92 1.3K
15:30 9.92 9.92 9.92 9.92 1.0K
15:31 9.93 9.93 9.93 9.93 0.5K
15:32 9.92 9.93 9.92 9.93 0.4K
15:34 9.92 9.92 9.92 9.92 1.0K
15:35 9.92 9.92 9.92 9.92 0.2K
15:36 9.92 9.92 9.92 9.92 2.2K
15:37 9.92 9.92 9.92 9.92 1.5K
15:38 9.92 9.92 9.91 9.91 0.2K
15:39 9.91 9.91 9.91 9.91 1.5K
15:40 9.91 9.93 9.91 9.93 2.7K
15:41 9.93 9.93 9.93 9.93 0.1K
15:42 9.93 9.93 9.93 9.93 1.7K
15:44 9.94 9.94 9.94 9.94 0.2K
15:45 9.94 9.95 9.94 9.95 1.2K
15:46 9.94 9.94 9.94 9.94 0.4K
15:47 9.94 9.95 9.94 9.95 1.0K
15:48 9.95 9.95 9.95 9.95 0.7K
15:49 9.95 9.95 9.95 9.95 2.0K
15:50 9.95 9.95 9.94 9.94 1.1K
15:51 9.94 9.94 9.94 9.94 0.9K
15:52 9.94 9.94 9.94 9.94 0.9K
15:53 9.94 9.95 9.94 9.94 2.9K
15:54 9.94 9.94 9.94 9.94 0.6K
15:55 9.92 9.93 9.92 9.93 3.4K
15:56 9.93 9.94 9.93 9.94 5.2K
15:57 9.94 9.94 9.92 9.93 4.1K
15:58 9.91 9.91 9.91 9.91 4.5K
15:59 9.92 9.93 9.92 9.91 22.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 10.01 10.02 9.77 9.78 0.2M
2025-09-26 9.92 10.04 9.90 10.01 0.1M
2025-09-25 10.00 10.04 9.89 9.91 0.2M
2025-09-24 9.99 10.06 9.89 10.04 0.1M
2025-09-23 9.85 9.99 9.82 9.96 0.2M
2025-09-22 9.86 9.95 9.84 9.90 0.1M
2025-09-19 10.15 10.15 9.86 9.91 0.4M
2025-09-18 9.94 10.14 9.83 10.13 0.2M
2025-09-17 10.02 10.29 9.91 9.93 0.2M
2025-09-16 10.21 10.21 9.87 10.01 0.2M
2025-09-15 10.13 10.27 10.07 10.14 0.1M
2025-09-12 10.41 10.41 10.08 10.12 0.1M
2025-09-11 10.12 10.45 10.12 10.43 0.2M
2025-09-10 10.41 10.43 10.08 10.11 0.2M
2025-09-09 10.47 10.49 10.36 10.44 0.2M
2025-09-08 10.44 10.55 10.37 10.51 0.3M
2025-09-05 10.41 10.58 10.41 10.46 0.1M
2025-09-04 10.29 10.44 10.24 10.39 0.3M
2025-09-03 10.50 10.61 10.18 10.20 0.5M
2025-09-02 10.51 10.61 10.37 10.58 0.2M
2025-08-29 10.76 10.81 10.61 10.63 0.1M
2025-08-28 10.73 10.77 10.53 10.74 0.2M
2025-08-27 10.52 10.70 10.52 10.68 0.1M
2025-08-26 10.48 10.66 10.40 10.59 0.1M
2025-08-25 10.65 10.65 10.48 10.48 0.1M
2025-08-22 10.35 10.74 10.32 10.68 0.2M
2025-08-21 10.22 10.29 10.14 10.28 0.1M
2025-08-20 10.51 10.51 10.21 10.27 0.2M
2025-08-19 10.48 10.69 10.45 10.51 0.1M
2025-08-18 10.44 10.64 10.38 10.44 0.2M
2025-08-15 10.57 10.57 10.38 10.42 0.3M
2025-08-14 10.54 10.66 10.37 10.52 0.2M
2025-08-13 10.37 10.72 10.31 10.69 0.2M
2025-08-12 10.25 10.47 10.20 10.38 0.3M
2025-08-11 10.19 10.28 10.13 10.16 0.1M
2025-08-08 10.33 10.35 10.17 10.19 0.1M
2025-08-07 10.33 10.47 10.24 10.33 0.2M
2025-08-06 10.37 10.39 10.23 10.24 0.2M
2025-08-05 10.49 10.49 10.27 10.28 0.2M
2025-08-04 10.45 10.58 10.29 10.49 0.2M
2025-08-01 10.66 10.82 10.15 10.45 0.4M
2025-07-31 10.43 10.62 10.25 10.30 0.4M
2025-07-30 10.63 10.92 10.59 10.63 0.2M
2025-07-29 10.74 10.74 10.53 10.60 0.2M
2025-07-28 10.80 10.87 10.53 10.65 0.2M
2025-07-25 10.71 10.92 10.52 10.77 0.2M
2025-07-24 10.92 10.92 10.69 10.69 0.3M
2025-07-23 10.90 11.11 10.78 11.02 0.4M
2025-07-22 10.52 10.90 10.50 10.82 0.8M
2025-07-21 10.67 10.80 10.47 10.54 0.3M
2025-07-18 10.82 10.83 10.52 10.63 0.4M
2025-07-17 10.58 10.90 10.43 10.70 0.3M
2025-07-16 10.47 10.65 10.37 10.58 0.5M
2025-07-15 10.84 10.84 10.45 10.45 0.5M
2025-07-14 10.89 11.01 10.69 10.79 0.4M
2025-07-11 11.10 11.10 10.90 10.96 0.2M
2025-07-10 11.21 11.43 11.13 11.15 0.2M
2025-07-09 11.34 11.41 10.94 11.24 0.5M
2025-07-08 11.12 11.30 10.95 11.25 0.6M
2025-07-07 11.35 11.44 10.94 11.08 0.3M
2025-07-03 11.48 11.55 11.30 11.47 0.1M
2025-07-02 11.41 11.54 11.25 11.46 0.3M
2025-07-01 10.91 11.46 10.91 11.35 0.4M
2025-06-30 10.92 11.10 10.91 11.01 0.3M
2025-06-27 11.02 11.06 10.87 10.90 0.5M
2025-06-26 10.83 11.09 10.75 11.00 0.3M
2025-06-25 11.05 11.06 10.71 10.81 0.3M
2025-06-24 11.14 11.24 10.97 11.03 0.4M
2025-06-23 11.10 11.14 10.59 11.06 0.8M
2025-06-20 10.43 11.34 10.31 11.20 0.7M
2025-06-18 10.25 10.35 10.17 10.29 0.2M
2025-06-17 10.33 10.44 10.21 10.26 0.2M
2025-06-16 10.28 10.60 10.28 10.38 0.3M
2025-06-13 10.55 11.01 10.26 10.27 0.3M
2025-06-12 10.81 10.85 10.57 10.62 0.3M
2025-06-11 10.94 11.06 10.76 10.90 0.6M
2025-06-10 10.92 11.01 10.73 10.93 0.4M
2025-06-09 11.06 11.20 10.80 10.88 0.4M
2025-06-06 10.96 11.08 10.83 11.05 0.3M
2025-06-05 10.80 10.91 10.64 10.90 0.5M
2025-06-04 10.70 10.89 10.64 10.81 0.6M
2025-06-03 10.41 10.73 10.35 10.70 0.4M
2025-06-02 10.38 10.51 10.16 10.41 0.4M
2025-05-30 9.72 10.59 9.69 10.50 1.0M
2025-05-29 9.90 9.91 9.38 9.73 0.4M
2025-05-28 9.75 9.93 9.69 9.90 0.3M
2025-05-27 9.22 9.78 9.17 9.77 0.4M
2025-05-23 8.87 9.16 8.87 9.13 0.1M
2025-05-22 8.94 9.12 8.91 9.01 0.2M
2025-05-21 9.11 9.13 8.90 8.94 0.2M
2025-05-20 9.25 9.25 9.07 9.16 0.2M
2025-05-19 9.43 9.48 9.28 9.29 0.1M
2025-05-16 9.49 9.58 9.42 9.52 0.2M
2025-05-15 9.50 9.55 9.34 9.48 0.2M
2025-05-14 9.40 9.62 9.36 9.50 0.3M
2025-05-13 9.43 9.56 9.38 9.44 0.2M
2025-05-12 9.28 9.45 9.21 9.43 0.3M
2025-05-09 9.02 9.14 8.95 9.06 0.2M
2025-05-08 8.93 9.15 8.89 9.01 0.3M
2025-05-07 9.03 9.13 8.82 8.88 0.3M
2025-05-06 8.84 9.04 8.79 8.97 0.5M
2025-05-05 8.98 9.06 8.86 8.89 0.4M
2025-05-02 9.00 9.20 8.29 9.08 0.6M
2025-05-01 9.32 9.55 9.23 9.43 0.4M
2025-04-30 9.32 9.41 9.19 9.35 0.2M
2025-04-29 9.36 9.42 9.27 9.37 0.1M
2025-04-28 9.63 9.66 9.27 9.39 0.2M
2025-04-25 9.45 9.68 9.32 9.66 0.2M
2025-04-24 9.51 9.51 9.35 9.48 0.2M
2025-04-23 9.60 9.80 9.41 9.50 0.2M
2025-04-22 9.51 9.65 9.35 9.45 0.2M
2025-04-21 9.39 9.46 9.29 9.39 0.2M
2025-04-17 9.74 9.89 9.45 9.47 0.2M
2025-04-16 9.73 9.84 9.63 9.74 0.2M
2025-04-15 9.82 9.94 9.74 9.79 0.2M
2025-04-14 9.69 9.93 9.66 9.87 0.3M
2025-04-11 9.59 9.66 9.33 9.55 0.3M
2025-04-10 9.68 10.06 9.43 9.63 0.3M
2025-04-09 9.91 10.04 9.07 9.88 0.8M
2025-04-08 10.50 10.60 9.97 10.17 0.9M
2025-04-07 9.00 9.83 8.91 9.28 0.5M
2025-04-04 9.53 9.76 9.17 9.30 0.6M
2025-04-03 10.12 10.16 9.62 10.05 0.4M
2025-04-02 10.25 10.46 10.25 10.42 0.1M
2025-04-01 10.27 10.54 10.17 10.42 0.2M
2025-03-31 10.39 10.39 10.25 10.30 0.2M
2025-03-28 10.77 10.77 10.47 10.51 0.1M
2025-03-27 10.54 10.89 10.49 10.79 0.2M
2025-03-26 10.45 10.56 10.43 10.54 0.2M
2025-03-25 10.51 10.57 10.37 10.41 0.1M
2025-03-24 10.36 10.53 10.32 10.52 0.2M
2025-03-21 10.32 10.41 10.19 10.22 0.3M
2025-03-20 10.35 10.54 10.31 10.45 0.2M
2025-03-19 10.21 10.51 10.21 10.41 0.2M
2025-03-18 10.13 10.22 9.99 10.17 0.3M
2025-03-17 10.04 10.40 10.04 10.16 0.2M
2025-03-14 9.90 10.12 9.81 10.08 0.3M
2025-03-13 10.48 10.57 9.86 9.88 0.3M
2025-03-12 10.66 10.66 10.24 10.51 0.3M
2025-03-11 10.79 11.08 10.46 10.60 0.5M
2025-03-10 10.47 10.74 10.25 10.42 0.5M
2025-03-07 11.48 11.57 10.48 10.62 0.7M
2025-03-06 10.48 10.69 10.26 10.63 0.4M
2025-03-05 10.79 10.95 10.45 10.53 0.3M
2025-03-04 10.86 10.95 10.65 10.79 0.2M
2025-03-03 11.30 11.38 10.82 10.93 0.5M
2025-02-28 10.99 11.36 10.90 11.28 0.3M
2025-02-27 11.19 11.26 10.95 10.99 0.3M
2025-02-26 11.27 11.60 11.11 11.18 0.3M
2025-02-25 11.54 11.56 11.19 11.31 0.4M
2025-02-24 11.90 11.96 11.48 11.48 0.3M
2025-02-21 12.48 12.49 11.80 11.83 0.2M
2025-02-20 12.38 12.49 12.20 12.36 0.2M
2025-02-19 12.48 12.54 12.37 12.47 0.2M
2025-02-18 12.33 12.65 12.26 12.56 0.2M
2025-02-14 12.54 12.56 12.33 12.36 0.2M
2025-02-13 12.41 12.56 12.24 12.52 0.2M
2025-02-12 12.08 12.37 11.83 12.27 0.3M
2025-02-11 12.14 12.30 12.09 12.26 0.2M
2025-02-10 12.07 12.24 11.99 12.22 0.1M
2025-02-07 12.24 12.30 12.00 12.05 0.1M
2025-02-06 12.41 12.47 12.23 12.26 0.1M
2025-02-05 12.21 12.39 12.13 12.38 0.3M
2025-02-04 11.96 12.34 11.96 12.23 0.2M
2025-02-03 11.60 12.10 11.52 12.05 0.2M
2025-01-31 11.89 11.95 11.72 11.87 0.2M
2025-01-30 11.94 12.06 11.84 11.92 0.2M
2025-01-29 11.82 12.02 11.76 11.90 0.2M
2025-01-28 11.97 12.00 11.70 11.76 0.2M
2025-01-27 11.68 12.04 11.65 11.94 0.2M
2025-01-24 11.44 11.78 11.44 11.75 0.2M
2025-01-23 11.39 11.56 11.35 11.47 0.2M
2025-01-22 11.51 11.52 11.35 11.41 0.2M
2025-01-21 11.49 11.69 11.42 11.52 0.1M
2025-01-17 11.58 11.63 11.16 11.45 0.2M
2025-01-16 11.68 11.68 11.46 11.47 0.1M
2025-01-15 11.86 11.86 11.55 11.64 0.1M
2025-01-14 11.49 11.80 11.43 11.63 0.2M
2025-01-13 10.85 11.49 10.83 11.46 0.2M
2025-01-10 11.00 11.02 10.81 10.97 0.2M
2025-01-08 11.08 11.19 10.90 11.14 0.1M
2025-01-07 11.28 11.42 11.08 11.10 0.3M
2025-01-06 11.37 11.45 11.18 11.28 0.2M
2025-01-03 11.44 11.53 11.34 11.37 0.2M
2025-01-02 11.57 11.69 11.34 11.41 0.1M