莱纳公司B类股

LENb
🏛️ 美国 →
119.99
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
2021-12-31 94.06 96.10 94.06 95.62 0.1M
2021-12-30 95.61 95.61 94.32 94.34 0.0M
2021-12-29 94.13 95.68 94.13 95.40 0.0M
2021-12-28 92.76 94.16 92.76 93.96 0.0M
2021-12-27 91.77 93.11 91.45 93.11 0.1M
2021-12-23 92.29 92.33 91.36 91.87 0.0M
2021-12-22 89.00 92.24 89.00 92.16 0.1M
2021-12-21 88.33 89.40 87.84 89.13 0.1M
2021-12-20 85.86 86.97 84.83 86.78 0.1M
2021-12-17 89.01 89.01 85.91 86.76 0.1M
2021-12-16 88.79 90.35 87.55 88.97 0.2M
2021-12-15 91.12 92.90 89.43 92.90 0.1M
2021-12-14 91.00 91.26 89.34 90.43 0.1M
2021-12-13 94.92 94.92 91.66 91.67 0.1M
2021-12-10 95.04 95.78 93.86 94.04 0.2M
2021-12-09 94.28 95.81 93.41 94.56 0.1M
2021-12-08 93.53 94.96 93.53 94.65 0.1M
2021-12-07 95.00 95.00 93.25 93.86 0.1M
2021-12-06 93.00 94.18 91.69 93.90 0.1M
2021-12-03 93.00 93.41 90.49 91.63 0.1M
2021-12-02 89.01 92.88 88.87 92.45 0.1M
2021-12-01 88.10 90.50 87.64 88.81 0.0M
2021-11-30 86.97 88.81 85.27 85.78 0.1M
2021-11-29 88.74 88.74 86.51 87.63 0.0M
2021-11-26 88.00 88.90 86.87 87.26 0.0M
2021-11-24 90.40 90.40 89.39 89.51 0.0M
2021-11-23 90.14 90.64 89.02 90.40 0.0M
2021-11-22 91.81 92.04 90.08 90.26 0.1M
2021-11-19 90.98 93.49 90.98 91.42 0.0M
2021-11-18 90.50 91.31 90.02 90.92 0.0M
2021-11-17 88.91 90.97 88.51 90.49 0.1M
2021-11-16 88.40 89.75 87.53 88.79 0.1M
2021-11-15 88.72 88.72 87.56 87.62 0.1M
2021-11-12 87.83 88.96 86.93 88.93 0.0M
2021-11-11 86.96 87.70 86.80 87.43 0.0M
2021-11-10 87.58 88.71 85.84 86.33 0.0M
2021-11-09 85.60 88.68 85.60 88.30 0.0M
2021-11-08 85.51 86.16 85.01 85.65 0.0M
2021-11-05 83.87 85.55 83.87 85.52 0.0M
2021-11-04 83.82 85.31 82.80 83.24 0.1M
2021-11-03 82.18 84.38 82.18 83.56 0.0M
2021-11-02 82.59 82.59 81.37 81.91 0.1M
2021-11-01 82.55 83.12 81.35 82.95 0.1M
2021-10-29 82.25 82.87 81.59 82.08 0.0M
2021-10-28 81.68 82.49 81.68 82.40 0.0M
2021-10-27 81.85 85.13 81.35 81.45 0.1M
2021-10-26 82.39 82.70 81.46 82.01 0.0M
2021-10-25 82.37 83.51 81.91 82.41 0.0M
2021-10-22 83.18 84.00 82.10 82.47 0.0M
2021-10-21 83.37 83.37 82.56 83.18 0.0M
2021-10-20 82.05 84.22 82.01 83.54 0.0M
2021-10-19 82.10 82.28 81.07 81.77 0.0M
2021-10-18 79.88 82.00 79.88 81.97 0.1M
2021-10-15 80.94 81.67 79.63 79.72 0.1M
2021-10-14 78.69 80.86 78.69 80.68 0.1M
2021-10-13 77.17 78.30 77.00 78.08 0.1M
2021-10-12 76.93 77.83 76.60 77.39 0.1M
2021-10-11 77.15 77.81 76.66 76.67 0.1M
2021-10-08 78.13 78.13 76.98 77.28 0.0M
2021-10-07 77.66 79.05 77.56 77.82 0.1M
2021-10-06 74.99 77.96 74.99 77.25 0.0M
2021-10-05 75.82 77.15 75.50 75.96 0.1M
2021-10-04 77.41 77.75 76.03 76.16 0.1M
2021-10-01 77.89 78.34 77.24 77.42 0.0M
2021-09-30 79.88 80.30 77.55 77.59 0.0M
2021-09-29 80.08 81.91 79.68 79.82 0.0M
2021-09-28 81.85 82.06 78.91 79.54 0.1M
2021-09-27 81.89 82.88 81.04 82.76 0.1M
2021-09-24 81.35 82.18 81.00 81.98 0.0M
2021-09-23 81.58 82.86 81.58 81.96 0.0M
2021-09-22 82.29 82.64 80.90 81.21 0.0M
2021-09-21 80.45 81.75 79.09 81.03 0.1M
2021-09-20 83.43 83.52 80.02 81.72 0.2M
2021-09-17 83.47 84.43 82.84 84.23 0.1M
2021-09-16 81.87 84.02 81.78 82.85 0.1M
2021-09-15 81.17 81.76 80.55 81.61 0.1M
2021-09-14 82.19 82.50 80.66 81.06 0.1M
2021-09-13 82.99 82.99 80.34 81.72 0.1M
2021-09-10 83.64 84.78 82.36 82.42 0.1M
2021-09-09 84.30 84.78 82.93 83.20 0.2M
2021-09-08 85.01 85.01 82.56 83.80 0.1M
2021-09-07 86.19 86.84 85.21 85.61 0.0M
2021-09-03 87.73 87.73 85.96 86.42 0.0M
2021-09-02 88.83 89.13 87.91 88.00 0.0M
2021-09-01 88.39 89.70 86.82 88.49 0.0M
2021-08-31 88.70 88.70 87.28 87.52 0.0M
2021-08-30 88.06 88.70 87.64 88.38 0.0M
2021-08-27 86.96 88.89 86.74 88.46 0.0M
2021-08-26 88.46 88.46 86.46 86.71 0.0M
2021-08-25 88.22 89.11 87.48 88.59 0.0M
2021-08-24 86.48 89.00 86.48 87.95 0.0M
2021-08-23 87.20 87.20 84.11 85.78 0.0M
2021-08-20 85.25 86.47 85.12 86.47 0.0M
2021-08-19 84.57 85.41 83.86 85.04 0.0M
2021-08-18 85.53 86.59 84.21 85.18 0.0M
2021-08-17 88.40 88.40 84.80 85.60 0.0M
2021-08-16 88.61 90.40 88.39 88.96 0.1M
2021-08-13 87.91 88.92 87.67 88.77 0.0M
2021-08-12 89.22 89.78 87.78 88.15 0.0M
2021-08-11 86.71 89.28 86.63 89.25 0.1M
2021-08-10 85.47 87.89 85.10 86.91 0.0M
2021-08-09 85.23 86.19 84.43 85.34 0.1M
2021-08-06 86.08 86.77 84.93 85.24 0.0M
2021-08-05 86.72 87.63 86.22 86.37 0.0M
2021-08-04 87.51 88.51 86.36 86.53 0.1M
2021-08-03 87.34 88.18 86.37 88.15 0.0M
2021-08-02 86.85 87.97 86.13 87.00 0.1M
2021-07-30 86.41 88.00 86.08 86.35 0.1M
2021-07-29 82.91 87.24 82.91 87.16 0.1M
2021-07-28 83.76 83.99 82.29 82.47 0.1M
2021-07-27 82.25 83.93 82.02 83.58 0.0M
2021-07-26 83.95 83.95 82.42 82.69 0.1M
2021-07-23 81.62 84.39 81.62 84.25 0.1M
2021-07-22 81.60 81.74 80.40 81.66 0.0M
2021-07-21 80.09 81.93 80.09 81.93 0.0M
2021-07-20 78.50 80.55 78.33 80.30 0.0M
2021-07-19 77.27 78.78 76.75 78.06 0.0M
2021-07-16 78.80 80.07 78.01 78.07 0.0M
2021-07-15 78.02 79.02 77.60 78.63 0.0M
2021-07-14 78.40 79.25 78.12 78.39 0.0M
2021-07-13 79.93 79.93 78.01 78.19 0.1M
2021-07-12 80.37 80.37 79.23 80.27 0.0M
2021-07-09 80.78 81.40 80.12 80.53 0.0M
2021-07-08 81.87 81.87 79.50 79.78 0.1M
2021-07-07 81.21 83.39 81.21 83.09 0.1M
2021-07-06 82.76 82.84 80.60 81.07 0.1M
2021-07-02 83.62 83.62 82.36 82.51 0.1M
2021-07-01 81.99 83.83 81.30 83.36 0.1M
2021-06-30 80.93 82.08 80.70 81.45 0.2M
2021-06-29 79.95 81.94 79.95 80.45 0.1M
2021-06-28 78.65 79.74 78.46 79.44 0.1M
2021-06-25 78.60 78.90 77.80 77.91 0.1M
2021-06-24 79.33 79.33 78.05 78.44 0.1M
2021-06-23 80.75 80.90 78.02 79.01 0.1M
2021-06-22 80.12 80.72 79.36 80.59 0.1M
2021-06-21 81.45 81.45 78.74 79.87 0.3M
2021-06-18 75.98 80.20 75.98 78.83 0.1M
2021-06-17 74.02 77.37 74.02 76.24 0.1M
2021-06-16 73.93 74.30 72.94 73.55 0.1M
2021-06-15 73.22 74.76 72.81 74.22 0.0M
2021-06-14 74.44 74.75 72.85 73.37 0.1M
2021-06-11 72.98 74.40 72.98 74.37 0.0M
2021-06-10 74.95 74.95 72.00 73.20 0.1M
2021-06-09 76.81 76.81 74.37 74.45 0.1M
2021-06-08 75.63 76.56 75.08 76.52 0.1M
2021-06-07 75.93 75.93 74.36 75.24 0.0M
2021-06-04 73.61 76.27 73.36 76.20 0.1M
2021-06-03 75.43 75.43 74.36 74.72 0.1M
2021-06-02 77.43 77.63 76.12 76.18 0.2M
2021-06-01 79.37 79.37 77.46 78.00 0.0M
2021-05-28 78.56 79.13 77.75 78.31 0.0M
2021-05-27 79.01 79.14 78.14 78.67 0.0M
2021-05-26 77.66 79.21 77.43 78.05 0.1M
2021-05-25 76.16 78.95 76.16 77.04 0.1M
2021-05-24 75.79 76.56 75.42 76.36 0.1M
2021-05-21 75.86 76.28 74.98 75.55 0.1M
2021-05-20 75.10 75.82 74.33 75.70 0.1M
2021-05-19 73.52 74.76 72.66 74.60 0.0M
2021-05-18 76.99 76.99 74.92 75.08 0.0M
2021-05-17 77.61 77.61 75.65 77.06 0.0M
2021-05-14 78.26 78.38 77.02 78.36 0.1M
2021-05-13 75.26 77.80 75.26 77.28 0.1M
2021-05-12 80.52 80.55 74.85 75.38 0.1M
2021-05-11 83.75 83.75 79.86 81.53 0.1M
2021-05-10 85.34 86.22 83.49 84.16 0.0M
2021-05-07 82.50 84.34 82.01 84.30 0.0M
2021-05-06 83.02 83.11 81.70 82.65 0.1M
2021-05-05 83.89 83.89 82.03 82.65 0.1M
2021-05-04 82.50 83.79 81.48 83.79 0.1M
2021-05-03 81.24 83.27 80.88 82.80 0.1M
2021-04-30 81.49 81.64 80.33 80.57 0.1M
2021-04-29 81.87 82.70 81.31 82.32 0.1M
2021-04-28 81.23 81.47 80.51 81.13 0.0M
2021-04-27 81.90 82.92 81.21 81.49 0.0M
2021-04-26 81.48 81.83 80.58 81.83 0.1M
2021-04-23 79.97 80.96 79.52 80.60 0.1M
2021-04-22 80.95 80.95 78.71 79.85 0.1M
2021-04-21 79.69 81.75 79.69 80.71 0.2M
2021-04-20 83.25 83.41 78.93 80.38 0.0M
2021-04-19 85.18 85.18 82.74 83.40 0.0M
2021-04-16 82.51 85.50 82.51 85.31 0.1M
2021-04-15 84.56 84.56 83.15 83.23 0.0M
2021-04-14 83.80 84.57 83.37 83.45 0.0M
2021-04-13 85.19 85.35 82.80 84.10 0.1M
2021-04-12 85.15 85.15 83.75 85.08 0.0M
2021-04-09 82.60 85.44 82.60 85.44 0.0M
2021-04-08 83.47 83.67 82.37 82.63 0.1M
2021-04-07 84.55 85.29 83.31 83.37 0.0M
2021-04-06 84.66 85.66 83.79 84.51 0.0M
2021-04-05 84.30 84.89 83.14 84.64 0.0M
2021-04-01 83.28 83.80 81.79 83.80 0.0M
2021-03-31 83.64 83.64 81.99 82.34 0.0M
2021-03-30 80.81 83.55 79.51 82.93 0.1M
2021-03-29 82.32 83.83 79.86 80.48 0.0M
2021-03-26 80.45 83.39 79.94 82.92 0.0M
2021-03-25 76.01 80.58 75.74 80.57 0.1M
2021-03-24 77.00 78.80 76.27 76.45 0.0M
2021-03-23 78.68 79.15 76.52 77.06 0.1M
2021-03-22 77.66 78.93 77.12 78.26 0.0M
2021-03-19 77.22 78.18 75.63 76.86 0.1M
2021-03-18 81.67 81.67 76.58 76.76 0.1M
2021-03-17 71.88 82.56 70.77 81.67 0.1M
2021-03-16 73.68 74.52 72.06 72.12 0.1M
2021-03-15 72.34 73.03 70.70 73.03 0.0M
2021-03-12 72.50 72.66 70.34 71.05 0.0M
2021-03-11 74.99 74.99 72.56 73.62 0.0M
2021-03-10 72.75 75.02 72.03 73.77 0.0M
2021-03-09 71.85 71.97 70.88 71.58 0.1M
2021-03-08 69.82 71.42 69.73 70.32 0.0M
2021-03-05 65.13 69.13 64.07 68.73 0.1M
2021-03-04 64.32 66.78 62.54 64.30 0.1M
2021-03-03 67.38 67.38 64.46 64.53 0.1M
2021-03-02 66.37 67.86 65.44 67.59 0.0M
2021-03-01 66.46 68.11 66.17 66.37 0.0M
2021-02-26 65.05 67.01 64.89 66.16 0.1M
2021-02-25 68.50 68.50 64.55 64.86 0.1M
2021-02-24 68.81 69.31 66.01 69.22 0.1M
2021-02-23 68.68 69.05 66.93 68.88 0.1M
2021-02-22 71.47 72.02 68.95 68.95 0.1M
2021-02-19 70.75 72.27 70.75 71.75 0.0M
2021-02-18 71.89 71.89 70.72 70.72 0.1M
2021-02-17 72.10 72.35 70.65 71.65 0.1M
2021-02-16 75.47 75.47 71.67 72.09 0.1M
2021-02-12 76.00 76.09 74.74 74.76 0.1M
2021-02-11 75.52 76.50 75.18 76.32 0.1M
2021-02-10 74.91 76.23 73.55 75.35 0.1M
2021-02-09 76.35 76.70 74.64 74.95 0.0M
2021-02-08 73.21 76.65 73.21 76.35 0.1M
2021-02-05 69.92 73.31 69.92 72.97 0.1M
2021-02-04 69.35 70.55 68.56 69.92 0.1M
2021-02-03 68.85 69.23 68.14 68.72 0.1M
2021-02-02 68.39 69.16 67.58 68.73 0.2M
2021-02-01 67.64 68.18 65.72 68.00 0.0M
2021-01-29 67.88 67.91 65.98 66.94 0.1M
2021-01-28 68.05 68.73 67.01 67.88 0.1M
2021-01-27 68.96 70.03 67.15 68.04 0.1M
2021-01-26 69.67 71.25 68.19 69.14 0.2M
2021-01-25 68.14 70.38 68.14 69.63 0.1M
2021-01-22 67.46 68.18 66.53 68.15 0.1M
2021-01-21 66.80 68.93 66.80 67.23 0.1M
2021-01-20 63.19 67.78 63.19 66.88 0.1M
2021-01-19 62.01 63.37 61.88 63.06 0.1M
2021-01-15 60.40 62.11 60.33 61.82 0.1M
2021-01-14 61.49 61.93 60.27 60.49 0.0M
2021-01-13 61.75 63.99 61.23 61.47 0.1M
2021-01-12 61.49 61.77 60.04 61.73 0.1M
2021-01-11 57.67 61.39 57.61 60.87 0.1M
2021-01-08 61.21 61.41 58.86 59.15 0.1M
2021-01-07 58.70 61.28 58.70 61.04 0.1M
2021-01-06 59.49 59.49 57.60 58.87 0.1M
2021-01-05 59.44 59.76 58.51 59.14 0.1M
2021-01-04 61.79 61.79 58.36 59.75 0.1M