兰卡斯特食品

LANC
🏛️ 美国 →
173.44
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
2025-10-01 172.79 173.69 170.86 173.44 0.0M
2025-09-30 171.05 173.79 171.05 172.79 0.1M
2025-09-29 172.36 172.41 170.64 171.59 0.1M
2025-09-26 172.69 174.79 171.86 172.25 0.1M
2025-09-25 174.41 174.88 171.88 172.07 0.1M
2025-09-24 174.51 175.58 173.63 174.41 0.1M
2025-09-23 175.93 177.85 174.63 174.70 0.1M
2025-09-22 176.35 178.33 175.75 175.79 0.1M
2025-09-19 181.04 182.30 176.77 176.89 0.4M
2025-09-18 180.71 182.56 180.48 181.12 0.1M
2025-09-17 182.29 184.26 180.06 180.50 0.1M
2025-09-16 181.79 183.82 181.10 181.62 0.1M
2025-09-15 184.00 184.21 181.71 182.38 0.1M
2025-09-12 184.97 185.27 182.84 183.02 0.1M
2025-09-11 181.73 185.56 181.40 185.30 0.1M
2025-09-10 181.78 181.78 178.76 180.61 0.1M
2025-09-09 183.60 185.53 181.52 182.42 0.1M
2025-09-08 184.46 186.95 183.60 184.28 0.2M
2025-09-05 183.55 186.10 183.55 184.46 0.1M
2025-09-04 182.57 183.91 180.94 183.91 0.1M
2025-09-03 180.55 182.22 179.46 181.52 0.1M
2025-09-02 182.17 182.40 177.67 181.52 0.1M
2025-08-29 180.87 183.24 180.87 182.60 0.1M
2025-08-28 182.15 182.15 178.27 180.56 0.2M
2025-08-27 180.75 182.05 179.88 181.76 0.2M
2025-08-26 185.72 185.72 181.00 181.45 0.2M
2025-08-25 188.72 188.72 184.15 185.08 0.2M
2025-08-22 180.96 190.96 180.70 189.18 0.2M
2025-08-21 174.72 183.32 174.08 177.92 0.3M
2025-08-20 181.18 181.84 177.28 178.32 0.2M
2025-08-19 181.17 183.59 179.20 180.48 0.1M
2025-08-18 180.94 181.42 179.48 180.51 0.1M
2025-08-15 181.84 181.84 179.00 180.29 0.1M
2025-08-14 181.67 182.30 179.34 181.36 0.1M
2025-08-13 180.94 183.80 180.94 183.05 0.1M
2025-08-12 178.20 181.17 177.37 180.75 0.1M
2025-08-11 178.32 179.90 175.94 177.86 0.1M
2025-08-08 178.68 179.56 177.00 178.32 0.1M
2025-08-07 178.44 178.64 175.29 177.99 0.1M
2025-08-06 178.29 178.29 176.48 177.49 0.1M
2025-08-05 179.00 180.70 178.06 178.39 0.1M
2025-08-04 177.67 179.53 173.03 179.53 0.1M
2025-08-01 177.70 178.78 176.05 176.85 0.2M
2025-07-31 179.27 180.54 176.87 177.76 0.2M
2025-07-30 184.93 185.51 180.42 181.02 0.1M
2025-07-29 182.49 184.73 181.21 183.98 0.1M
2025-07-28 180.31 181.31 177.08 181.31 0.1M
2025-07-25 181.19 181.38 179.14 180.77 0.1M
2025-07-24 182.65 182.65 180.58 181.01 0.1M
2025-07-23 183.76 186.19 182.30 183.37 0.1M
2025-07-22 178.47 184.70 178.47 182.85 0.1M
2025-07-21 178.90 180.78 178.02 180.17 0.1M
2025-07-18 178.93 179.21 177.15 179.01 0.1M
2025-07-17 173.93 178.03 171.96 177.75 0.1M
2025-07-16 171.62 174.50 171.06 173.77 0.1M
2025-07-15 176.62 177.23 171.41 171.50 0.1M
2025-07-14 174.24 176.99 172.99 176.65 0.1M
2025-07-11 175.77 175.91 173.89 174.57 0.1M
2025-07-10 174.68 178.14 173.63 175.79 0.2M
2025-07-09 175.74 175.98 173.52 175.03 0.1M
2025-07-08 173.94 175.71 173.10 174.89 0.2M
2025-07-07 178.64 179.65 173.05 173.96 0.2M
2025-07-03 181.31 181.90 178.72 180.02 0.1M
2025-07-02 180.40 184.36 179.61 181.57 0.2M
2025-07-01 173.77 183.64 165.16 180.33 0.1M
2025-06-30 171.97 173.10 171.02 172.77 0.2M
2025-06-27 172.12 173.11 170.47 171.80 0.4M
2025-06-26 170.48 172.70 169.52 171.88 0.2M
2025-06-25 171.39 171.58 166.99 169.20 0.2M
2025-06-24 171.82 173.01 169.23 172.08 0.1M
2025-06-23 168.38 172.08 168.38 171.89 0.2M
2025-06-20 169.24 170.52 168.34 168.98 0.3M
2025-06-18 167.60 170.65 166.64 169.02 0.2M
2025-06-17 167.51 169.99 167.50 167.80 0.2M
2025-06-16 168.58 170.16 167.70 168.64 0.2M
2025-06-13 168.82 170.52 167.14 167.40 0.1M
2025-06-12 168.15 169.87 167.10 169.13 0.1M
2025-06-11 170.72 171.48 168.10 168.13 0.1M
2025-06-10 170.11 171.96 167.84 170.37 0.1M
2025-06-09 167.93 170.84 167.74 170.30 0.1M
2025-06-06 167.47 168.45 166.15 167.93 0.1M
2025-06-05 167.06 168.16 165.21 167.09 0.1M
2025-06-04 169.35 170.33 166.61 167.07 0.1M
2025-06-03 167.17 170.77 166.22 169.23 0.1M
2025-06-02 166.84 167.85 165.18 167.81 0.2M
2025-05-30 165.91 168.20 165.80 167.40 0.1M
2025-05-29 164.29 166.02 164.14 165.86 0.1M
2025-05-28 168.32 169.45 163.96 164.68 0.2M
2025-05-27 165.30 168.34 164.64 168.07 0.1M
2025-05-23 161.84 164.27 160.05 164.00 0.2M
2025-05-22 162.84 163.09 160.58 162.04 0.1M
2025-05-21 166.04 167.18 163.24 163.24 0.1M
2025-05-20 167.98 167.98 166.43 167.46 0.1M
2025-05-19 168.80 168.80 166.50 167.37 0.1M
2025-05-16 167.17 169.49 166.85 169.49 0.2M
2025-05-15 166.24 168.58 165.84 166.93 0.2M
2025-05-14 166.63 166.78 163.80 165.48 0.2M
2025-05-13 169.49 171.16 167.14 167.59 0.2M
2025-05-12 167.68 170.39 165.99 170.32 0.2M
2025-05-09 165.09 167.68 164.41 166.60 0.2M
2025-05-08 160.71 166.20 159.76 165.41 0.3M
2025-05-07 161.68 162.53 158.84 159.67 0.2M
2025-05-06 161.37 161.96 158.97 161.49 0.2M
2025-05-05 163.40 163.49 159.81 161.45 0.3M
2025-05-02 161.41 162.92 159.05 162.80 0.3M
2025-05-01 163.62 165.05 158.58 160.61 0.4M
2025-04-30 160.02 168.78 156.14 162.78 0.7M
2025-04-29 189.61 193.25 187.96 192.90 0.2M
2025-04-28 190.36 191.05 187.54 189.71 0.2M
2025-04-25 189.50 191.25 186.67 190.21 0.1M
2025-04-24 191.68 192.35 189.55 190.33 0.2M
2025-04-23 191.92 193.26 190.00 191.50 0.2M
2025-04-22 190.98 193.40 189.02 191.11 0.2M
2025-04-21 189.18 190.92 187.89 190.19 0.1M
2025-04-17 183.38 189.65 181.55 189.03 0.2M
2025-04-16 185.07 186.41 181.96 183.10 0.2M
2025-04-15 187.24 187.24 183.05 184.76 0.1M
2025-04-14 185.00 187.81 183.63 186.98 0.1M
2025-04-11 182.04 185.04 180.19 183.76 0.1M
2025-04-10 179.51 182.07 178.08 181.14 0.2M
2025-04-09 172.64 183.84 171.48 181.26 0.3M
2025-04-08 176.56 178.46 172.13 173.84 0.2M
2025-04-07 175.05 179.72 171.43 175.42 0.3M
2025-04-04 173.83 182.27 171.01 179.80 0.3M
2025-04-03 170.87 176.23 170.87 175.07 0.2M
2025-04-02 175.00 175.25 172.99 173.54 0.1M
2025-04-01 174.96 178.04 174.00 175.20 0.1M
2025-03-31 174.79 177.04 173.79 175.00 0.2M
2025-03-28 176.97 177.33 173.89 174.79 0.1M
2025-03-27 176.19 178.32 175.03 176.44 0.1M
2025-03-26 176.73 179.68 175.42 175.66 0.1M
2025-03-25 175.23 178.67 174.53 176.73 0.1M
2025-03-24 176.20 177.93 174.75 175.87 0.2M
2025-03-21 173.49 176.13 173.19 175.33 0.7M
2025-03-20 175.88 176.74 174.09 174.17 0.1M
2025-03-19 180.48 183.44 174.19 176.92 0.1M
2025-03-18 183.46 185.20 180.27 180.48 0.1M
2025-03-17 179.86 185.23 179.86 183.21 0.2M
2025-03-14 177.13 180.82 176.85 180.02 0.1M
2025-03-13 180.81 182.06 177.45 177.53 0.1M
2025-03-12 188.09 188.09 180.61 180.88 0.1M
2025-03-11 187.91 188.34 184.40 184.40 0.1M
2025-03-10 192.20 195.62 186.92 187.20 0.2M
2025-03-07 191.29 194.68 184.59 192.49 0.2M
2025-03-06 191.84 192.50 189.39 191.97 0.1M
2025-03-05 192.20 193.19 190.39 192.75 0.1M
2025-03-04 191.28 193.17 190.68 191.23 0.1M
2025-03-03 190.85 192.99 189.32 191.68 0.2M
2025-02-28 190.51 192.75 189.42 191.16 0.2M
2025-02-27 189.51 191.47 188.86 190.03 0.1M
2025-02-26 197.69 198.39 190.42 190.49 0.2M
2025-02-25 195.40 198.26 194.54 196.44 0.1M
2025-02-24 195.19 196.03 191.82 194.47 0.1M
2025-02-21 192.86 195.55 191.99 194.81 0.1M
2025-02-20 190.33 193.45 190.33 191.61 0.1M
2025-02-19 189.20 192.87 188.69 192.20 0.1M
2025-02-18 187.81 191.65 187.18 190.05 0.2M
2025-02-14 192.73 195.19 188.60 188.63 0.2M
2025-02-13 191.70 194.48 189.71 193.93 0.1M
2025-02-12 188.17 192.02 186.76 191.70 0.2M
2025-02-11 185.80 191.13 185.80 190.67 0.1M
2025-02-10 189.94 191.52 185.68 186.58 0.2M
2025-02-07 187.54 188.95 185.67 188.71 0.2M
2025-02-06 187.42 189.40 185.91 187.57 0.2M
2025-02-05 181.88 188.43 179.83 186.21 0.3M
2025-02-04 171.00 185.56 171.00 180.96 0.4M
2025-02-03 166.26 168.19 164.91 166.50 0.2M
2025-01-31 168.15 169.28 167.09 168.74 0.2M
2025-01-30 171.06 171.06 168.16 169.28 0.1M
2025-01-29 169.52 171.66 169.04 169.96 0.1M
2025-01-28 173.33 174.04 169.62 169.95 0.1M
2025-01-27 171.80 176.84 168.56 173.84 0.2M
2025-01-24 173.61 174.07 171.54 172.00 0.2M
2025-01-23 172.50 174.50 170.86 174.44 0.2M
2025-01-22 175.21 175.26 172.79 173.33 0.1M
2025-01-21 172.14 175.91 171.00 175.91 0.1M
2025-01-17 171.71 171.71 170.32 171.10 0.1M
2025-01-16 168.04 170.98 167.27 170.30 0.1M
2025-01-15 170.72 170.72 167.72 167.90 0.1M
2025-01-14 168.43 168.92 167.10 168.63 0.1M
2025-01-13 166.42 169.03 164.22 168.09 0.1M
2025-01-10 167.30 168.98 165.91 166.74 0.1M
2025-01-08 165.89 171.03 163.20 169.70 0.2M
2025-01-07 170.00 171.28 165.71 166.07 0.1M
2025-01-06 173.25 174.69 168.27 169.16 0.1M
2025-01-03 172.85 174.13 171.40 173.49 0.2M
2025-01-02 173.96 174.24 171.95 172.55 0.1M