乐信

LX
🏛️ 美国 →
5.47
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
09:30 6.29 6.29 6.20 6.20 35.4K
09:31 6.21 6.21 6.21 6.21 3.3K
09:32 6.21 6.22 6.17 6.17 24.8K
09:33 6.17 6.17 6.14 6.14 22.6K
09:34 6.14 6.15 6.14 6.14 5.0K
09:35 6.14 6.15 6.14 6.15 0.9K
09:36 6.14 6.17 6.14 6.17 13.0K
09:37 6.17 6.17 6.17 6.17 1.2K
09:38 6.17 6.17 6.17 6.17 9.5K
09:39 6.17 6.20 6.16 6.17 42.4K
09:40 6.18 6.18 6.17 6.17 10.1K
09:41 6.17 6.17 6.16 6.16 5.3K
09:42 6.17 6.17 6.17 6.17 0.3K
09:43 6.15 6.16 6.15 6.15 6.9K
09:44 6.15 6.15 6.14 6.14 6.9K
09:45 6.14 6.17 6.14 6.17 8.2K
09:46 6.17 6.18 6.17 6.18 2.1K
09:47 6.18 6.19 6.18 6.19 21.0K
09:48 6.19 6.19 6.19 6.19 2.7K
09:49 6.18 6.18 6.16 6.16 5.5K
09:50 6.16 6.16 6.16 6.16 6.2K
09:51 6.16 6.17 6.15 6.16 18.1K
09:52 6.17 6.17 6.16 6.16 11.2K
09:53 6.16 6.16 6.15 6.15 7.2K
09:54 6.15 6.15 6.14 6.15 17.5K
09:55 6.15 6.18 6.15 6.18 26.4K
09:56 6.18 6.18 6.18 6.18 17.2K
09:57 6.18 6.18 6.18 6.18 5.0K
09:58 6.18 6.21 6.18 6.21 5.2K
09:59 6.21 6.21 6.19 6.20 21.5K
10:00 6.20 6.20 6.19 6.19 2.2K
10:01 6.19 6.19 6.17 6.17 15.8K
10:02 6.17 6.17 6.16 6.17 6.3K
10:03 6.17 6.17 6.17 6.17 0.6K
10:04 6.17 6.18 6.17 6.17 5.0K
10:05 6.17 6.19 6.17 6.19 5.9K
10:06 6.19 6.19 6.18 6.19 8.3K
10:07 6.19 6.19 6.19 6.19 8.4K
10:08 6.20 6.20 6.20 6.20 6.2K
10:09 6.20 6.20 6.20 6.20 8.0K
10:10 6.20 6.23 6.20 6.22 8.3K
10:11 6.22 6.22 6.22 6.22 1.0K
10:12 6.22 6.22 6.21 6.21 18.8K
10:13 6.21 6.22 6.21 6.22 5.5K
10:14 6.22 6.23 6.22 6.23 7.1K
10:15 6.23 6.24 6.23 6.23 13.8K
10:16 6.23 6.24 6.23 6.23 10.5K
10:17 6.23 6.24 6.23 6.23 12.6K
10:18 6.23 6.23 6.23 6.23 1.1K
10:19 6.23 6.23 6.23 6.23 4.8K
10:20 6.22 6.22 6.22 6.22 3.0K
10:21 6.22 6.24 6.22 6.23 13.8K
10:22 6.23 6.23 6.23 6.23 1.1K
10:23 6.22 6.22 6.22 6.22 4.0K
10:24 6.23 6.24 6.23 6.24 4.7K
10:25 6.24 6.24 6.24 6.24 1.3K
10:26 6.23 6.24 6.22 6.22 13.4K
10:27 6.22 6.22 6.22 6.22 2.7K
10:28 6.21 6.22 6.21 6.22 6.8K
10:29 6.22 6.22 6.22 6.22 2.5K
10:30 6.22 6.22 6.22 6.22 2.7K
10:31 6.22 6.22 6.22 6.22 2.4K
10:32 6.22 6.23 6.22 6.23 6.1K
10:33 6.23 6.24 6.23 6.24 10.0K
10:34 6.23 6.23 6.23 6.23 6.9K
10:35 6.23 6.23 6.22 6.22 2.4K
10:36 6.23 6.23 6.22 6.23 2.8K
10:37 6.22 6.23 6.22 6.23 6.8K
10:38 6.23 6.24 6.23 6.24 6.0K
10:39 6.23 6.24 6.22 6.22 23.3K
10:40 6.22 6.22 6.21 6.21 12.0K
10:41 6.21 6.22 6.21 6.22 9.2K
10:42 6.21 6.22 6.21 6.22 11.4K
10:43 6.22 6.22 6.22 6.22 13.4K
10:44 6.22 6.22 6.21 6.22 4.6K
10:45 6.21 6.22 6.16 6.16 31.2K
10:46 6.16 6.16 6.15 6.15 28.6K
10:47 6.14 6.14 6.14 6.14 3.2K
10:48 6.14 6.14 6.14 6.14 3.3K
10:49 6.14 6.14 6.14 6.14 3.3K
10:50 6.14 6.14 6.14 6.14 2.0K
10:51 6.14 6.15 6.14 6.15 5.3K
10:52 6.16 6.16 6.15 6.16 9.1K
10:53 6.18 6.20 6.18 6.20 18.5K
10:54 6.20 6.20 6.20 6.20 17.9K
10:55 6.21 6.21 6.21 6.21 6.5K
10:56 6.22 6.22 6.21 6.22 7.9K
10:57 6.22 6.22 6.22 6.22 12.8K
10:58 6.21 6.21 6.21 6.21 9.5K
10:59 6.21 6.21 6.20 6.21 7.4K
11:00 6.21 6.21 6.21 6.21 2.4K
11:01 6.21 6.21 6.21 6.21 4.9K
11:02 6.21 6.22 6.21 6.22 1.7K
11:03 6.22 6.22 6.20 6.20 13.2K
11:04 6.20 6.21 6.20 6.21 2.7K
11:05 6.20 6.20 6.20 6.20 5.8K
11:06 6.20 6.20 6.20 6.20 0.4K
11:07 6.20 6.20 6.20 6.20 4.4K
11:09 6.20 6.20 6.20 6.20 0.6K
11:10 6.20 6.20 6.19 6.19 12.0K
11:11 6.19 6.19 6.19 6.19 2.2K
11:12 6.18 6.19 6.18 6.18 4.7K
11:13 6.18 6.18 6.18 6.18 5.3K
11:14 6.19 6.20 6.19 6.20 9.9K
11:15 6.20 6.20 6.20 6.20 4.0K
11:16 6.20 6.20 6.20 6.20 1.6K
11:17 6.20 6.20 6.20 6.20 3.2K
11:18 6.20 6.20 6.19 6.19 2.2K
11:19 6.20 6.22 6.20 6.22 7.7K
11:20 6.21 6.22 6.21 6.22 5.4K
11:21 6.22 6.22 6.22 6.22 6.4K
11:22 6.21 6.21 6.21 6.21 1.6K
11:23 6.21 6.21 6.20 6.20 12.1K
11:24 6.20 6.20 6.20 6.20 1.8K
11:25 6.20 6.20 6.20 6.20 1.3K
11:26 6.20 6.20 6.19 6.19 3.8K
11:27 6.20 6.20 6.20 6.20 1.1K
11:28 6.20 6.20 6.19 6.19 1.9K
11:29 6.20 6.20 6.19 6.19 2.2K
11:30 6.20 6.20 6.20 6.20 1.1K
11:31 6.20 6.20 6.20 6.20 1.5K
11:32 6.20 6.20 6.20 6.20 0.6K
11:33 6.20 6.20 6.20 6.20 2.9K
11:34 6.20 6.20 6.20 6.20 1.9K
11:35 6.19 6.19 6.19 6.19 12.7K
11:36 6.18 6.19 6.18 6.19 11.1K
11:37 6.19 6.19 6.19 6.19 3.9K
11:38 6.19 6.19 6.19 6.19 12.4K
11:39 6.18 6.19 6.18 6.19 8.6K
11:40 6.19 6.19 6.18 6.18 2.9K
11:41 6.18 6.19 6.18 6.19 1.9K
11:42 6.19 6.19 6.18 6.18 1.2K
11:43 6.19 6.19 6.19 6.19 1.6K
11:44 6.19 6.20 6.19 6.20 6.2K
11:45 6.20 6.20 6.20 6.20 3.9K
11:46 6.22 6.23 6.22 6.23 9.1K
11:47 6.23 6.24 6.23 6.24 1.8K
11:48 6.25 6.25 6.25 6.25 2.2K
11:49 6.24 6.24 6.24 6.24 10.4K
11:50 6.24 6.24 6.23 6.23 5.7K
11:51 6.24 6.24 6.23 6.23 4.4K
11:52 6.24 6.24 6.24 6.24 1.1K
11:53 6.25 6.25 6.25 6.25 3.6K
11:54 6.25 6.25 6.25 6.25 3.4K
11:55 6.25 6.25 6.25 6.25 4.8K
11:57 6.25 6.25 6.25 6.25 2.3K
11:58 6.25 6.25 6.25 6.25 4.4K
11:59 6.25 6.25 6.25 6.25 2.0K
12:00 6.25 6.26 6.25 6.26 4.8K
12:01 6.26 6.26 6.25 6.25 3.8K
12:02 6.25 6.26 6.25 6.26 9.4K
12:03 6.25 6.26 6.25 6.26 6.0K
12:04 6.26 6.26 6.26 6.26 2.0K
12:05 6.26 6.26 6.26 6.26 1.6K
12:07 6.26 6.27 6.26 6.27 10.5K
12:08 6.27 6.28 6.27 6.28 2.7K
12:09 6.28 6.28 6.28 6.28 6.7K
12:10 6.28 6.28 6.28 6.28 2.9K
12:11 6.28 6.28 6.28 6.28 2.1K
12:12 6.28 6.30 6.28 6.30 15.0K
12:13 6.30 6.30 6.29 6.29 8.3K
12:14 6.29 6.29 6.29 6.29 5.3K
12:15 6.29 6.29 6.29 6.29 1.9K
12:16 6.28 6.28 6.28 6.28 0.7K
12:17 6.28 6.28 6.28 6.28 12.5K
12:18 6.28 6.28 6.28 6.28 3.7K
12:19 6.28 6.28 6.28 6.28 5.0K
12:20 6.28 6.28 6.28 6.28 4.8K
12:21 6.29 6.29 6.28 6.28 8.2K
12:22 6.29 6.29 6.29 6.29 3.3K
12:23 6.29 6.29 6.29 6.29 1.4K
12:24 6.29 6.29 6.28 6.28 1.6K
12:26 6.29 6.29 6.29 6.29 0.3K
12:27 6.29 6.29 6.28 6.29 1.9K
12:28 6.29 6.29 6.29 6.29 0.7K
12:29 6.29 6.29 6.28 6.28 1.0K
12:30 6.29 6.29 6.29 6.29 4.3K
12:31 6.29 6.30 6.29 6.30 3.9K
12:32 6.30 6.33 6.30 6.33 10.1K
12:33 6.33 6.33 6.33 6.33 1.6K
12:34 6.33 6.37 6.33 6.37 19.9K
12:35 6.37 6.37 6.34 6.36 33.4K
12:36 6.36 6.36 6.36 6.36 0.5K
12:37 6.36 6.36 6.35 6.35 12.5K
12:38 6.35 6.35 6.34 6.34 9.3K
12:39 6.34 6.34 6.34 6.34 4.0K
12:40 6.34 6.34 6.33 6.34 2.4K
12:41 6.34 6.34 6.33 6.33 1.5K
12:42 6.34 6.34 6.34 6.34 3.5K
12:43 6.33 6.33 6.32 6.32 7.9K
12:44 6.32 6.32 6.31 6.31 6.6K
12:45 6.31 6.32 6.30 6.30 11.9K
12:46 6.31 6.31 6.31 6.31 2.4K
12:47 6.29 6.29 6.29 6.29 5.0K
12:48 6.30 6.31 6.30 6.31 3.0K
12:49 6.31 6.31 6.31 6.31 6.5K
12:50 6.31 6.32 6.31 6.31 3.1K
12:51 6.32 6.32 6.32 6.32 1.8K
12:52 6.32 6.32 6.32 6.32 1.6K
12:53 6.32 6.32 6.32 6.32 0.8K
12:54 6.32 6.32 6.32 6.32 1.1K
12:56 6.32 6.32 6.32 6.32 1.8K
12:57 6.34 6.34 6.34 6.34 25.8K
12:58 6.34 6.34 6.33 6.33 9.6K
12:59 6.33 6.33 6.33 6.33 10.4K
13:00 6.33 6.33 6.33 6.33 7.5K
13:01 6.33 6.34 6.33 6.34 4.3K
13:02 6.34 6.34 6.34 6.34 1.2K
13:03 6.34 6.35 6.33 6.34 16.3K
13:05 6.33 6.33 6.32 6.32 7.9K
13:07 6.32 6.32 6.32 6.32 1.2K
13:09 6.32 6.32 6.32 6.32 5.0K
13:11 6.33 6.33 6.33 6.33 3.7K
13:12 6.33 6.33 6.33 6.33 1.0K
13:13 6.33 6.36 6.33 6.36 14.0K
13:14 6.36 6.36 6.36 6.36 0.5K
13:15 6.36 6.36 6.35 6.35 8.9K
13:16 6.35 6.37 6.35 6.37 11.2K
13:17 6.38 6.38 6.37 6.37 7.4K
13:18 6.38 6.38 6.38 6.38 90.0K
13:19 6.38 6.38 6.38 6.38 3.4K
13:20 6.37 6.38 6.37 6.38 2.2K
13:21 6.39 6.42 6.39 6.41 53.8K
13:22 6.41 6.42 6.41 6.42 4.9K
13:23 6.42 6.42 6.40 6.40 17.7K
13:24 6.41 6.41 6.41 6.41 2.4K
13:25 6.42 6.42 6.42 6.42 3.9K
13:26 6.43 6.43 6.42 6.42 3.9K
13:29 6.42 6.42 6.42 6.42 0.8K
13:31 6.42 6.42 6.42 6.42 1.2K
13:32 6.42 6.42 6.42 6.42 0.3K
13:33 6.43 6.43 6.43 6.43 14.5K
13:35 6.44 6.45 6.44 6.45 5.4K
13:36 6.47 6.48 6.47 6.48 12.5K
13:37 6.48 6.49 6.48 6.48 20.9K
13:38 6.48 6.48 6.47 6.47 30.6K
13:39 6.46 6.46 6.46 6.46 3.6K
13:40 6.45 6.45 6.45 6.45 2.2K
13:41 6.45 6.45 6.45 6.45 7.0K
13:43 6.45 6.45 6.45 6.45 0.3K
13:44 6.45 6.45 6.45 6.45 0.9K
13:45 6.45 6.45 6.45 6.45 1.7K
13:47 6.45 6.45 6.45 6.45 2.4K
13:48 6.45 6.45 6.45 6.45 2.9K
13:52 6.45 6.46 6.45 6.46 13.5K
13:54 6.45 6.46 6.45 6.45 4.4K
13:55 6.46 6.46 6.46 6.46 0.7K
13:56 6.46 6.46 6.46 6.46 0.5K
13:57 6.46 6.46 6.45 6.45 2.4K
13:58 6.45 6.45 6.45 6.45 1.3K
13:59 6.45 6.46 6.45 6.46 0.8K
14:00 6.46 6.46 6.46 6.46 1.0K
14:01 6.46 6.46 6.45 6.46 10.8K
14:02 6.46 6.46 6.46 6.46 0.4K
14:03 6.46 6.46 6.46 6.46 0.3K
14:04 6.46 6.46 6.46 6.46 0.7K
14:05 6.45 6.46 6.45 6.45 1.1K
14:06 6.46 6.46 6.45 6.45 5.6K
14:07 6.45 6.47 6.45 6.47 20.5K
14:09 6.46 6.46 6.46 6.46 0.3K
14:10 6.46 6.46 6.46 6.46 2.2K
14:12 6.47 6.47 6.47 6.47 3.6K
14:13 6.47 6.47 6.47 6.47 5.6K
14:15 6.45 6.45 6.45 6.45 12.0K
14:16 6.44 6.45 6.44 6.45 3.7K
14:17 6.46 6.46 6.45 6.45 4.1K
14:18 6.46 6.47 6.46 6.47 5.5K
14:19 6.47 6.47 6.47 6.47 4.9K
14:20 6.47 6.47 6.47 6.47 1.8K
14:21 6.46 6.47 6.46 6.47 12.9K
14:24 6.48 6.48 6.48 6.48 2.5K
14:25 6.49 6.49 6.49 6.49 7.0K
14:26 6.49 6.49 6.48 6.49 7.2K
14:28 6.48 6.49 6.48 6.48 27.5K
14:29 6.48 6.48 6.48 6.48 0.6K
14:30 6.47 6.48 6.47 6.48 1.9K
14:31 6.48 6.48 6.48 6.48 8.6K
14:32 6.48 6.48 6.48 6.48 13.8K
14:33 6.47 6.47 6.47 6.47 0.7K
14:34 6.48 6.48 6.48 6.48 9.3K
14:35 6.49 6.49 6.49 6.49 0.1K
14:36 6.49 6.50 6.49 6.50 5.8K
14:37 6.50 6.51 6.50 6.50 19.0K
14:38 6.50 6.50 6.50 6.50 4.4K
14:40 6.50 6.50 6.50 6.50 1.0K
14:41 6.50 6.51 6.50 6.50 10.7K
14:42 6.50 6.50 6.50 6.50 0.7K
14:43 6.50 6.50 6.50 6.50 1.2K
14:44 6.50 6.50 6.50 6.50 3.4K
14:45 6.50 6.51 6.50 6.51 5.1K
14:46 6.51 6.51 6.51 6.51 3.6K
14:47 6.50 6.51 6.50 6.51 1.4K
14:48 6.50 6.51 6.50 6.51 12.5K
14:49 6.52 6.52 6.52 6.52 11.5K
14:50 6.51 6.52 6.51 6.52 7.8K
14:51 6.52 6.52 6.52 6.52 12.0K
14:52 6.52 6.52 6.52 6.52 2.5K
14:53 6.51 6.51 6.51 6.51 0.6K
14:54 6.51 6.52 6.51 6.51 0.7K
14:55 6.52 6.52 6.51 6.51 6.8K
14:56 6.51 6.52 6.51 6.51 1.6K
14:57 6.51 6.52 6.51 6.51 2.5K
14:58 6.52 6.52 6.51 6.51 1.6K
14:59 6.52 6.52 6.51 6.52 9.2K
15:01 6.52 6.52 6.51 6.52 2.3K
15:02 6.52 6.52 6.52 6.52 0.9K
15:03 6.52 6.52 6.50 6.50 27.0K
15:04 6.50 6.51 6.50 6.51 8.0K
15:05 6.51 6.51 6.51 6.51 0.1K
15:06 6.51 6.51 6.51 6.51 1.1K
15:07 6.51 6.51 6.51 6.51 1.1K
15:08 6.52 6.52 6.52 6.52 8.8K
15:09 6.52 6.52 6.51 6.51 3.7K
15:10 6.50 6.53 6.50 6.53 21.4K
15:11 6.53 6.53 6.53 6.53 4.9K
15:12 6.52 6.52 6.52 6.52 0.1K
15:13 6.53 6.53 6.53 6.53 1.5K
15:14 6.53 6.53 6.53 6.53 1.3K
15:15 6.54 6.54 6.53 6.53 10.8K
15:16 6.53 6.53 6.53 6.53 0.4K
15:17 6.53 6.53 6.53 6.53 0.8K
15:18 6.53 6.53 6.53 6.53 3.1K
15:19 6.53 6.54 6.53 6.54 4.4K
15:20 6.54 6.54 6.54 6.54 1.1K
15:21 6.54 6.54 6.54 6.54 7.7K
15:22 6.53 6.54 6.53 6.54 1.5K
15:23 6.54 6.54 6.54 6.54 2.2K
15:24 6.54 6.54 6.54 6.54 0.4K
15:25 6.54 6.54 6.54 6.54 5.5K
15:26 6.54 6.54 6.54 6.54 6.2K
15:27 6.54 6.54 6.54 6.54 2.5K
15:28 6.54 6.54 6.54 6.54 3.0K
15:29 6.53 6.53 6.52 6.52 25.4K
15:30 6.53 6.53 6.53 6.53 2.7K
15:32 6.53 6.53 6.52 6.52 17.0K
15:33 6.52 6.52 6.52 6.52 1.2K
15:34 6.52 6.52 6.52 6.52 0.9K
15:35 6.52 6.52 6.52 6.52 1.2K
15:36 6.52 6.52 6.52 6.52 0.4K
15:37 6.52 6.52 6.52 6.52 1.7K
15:38 6.52 6.52 6.51 6.51 6.6K
15:40 6.52 6.52 6.52 6.52 0.7K
15:41 6.52 6.52 6.52 6.52 2.1K
15:42 6.51 6.52 6.51 6.51 28.8K
15:43 6.51 6.51 6.50 6.50 16.3K
15:44 6.50 6.50 6.50 6.50 3.9K
15:45 6.50 6.50 6.50 6.50 0.1K
15:46 6.50 6.51 6.50 6.51 11.7K
15:47 6.51 6.51 6.51 6.51 5.6K
15:48 6.51 6.51 6.51 6.51 1.1K
15:49 6.51 6.51 6.50 6.51 6.7K
15:50 6.51 6.51 6.49 6.50 54.9K
15:51 6.49 6.50 6.49 6.50 2.6K
15:52 6.50 6.50 6.50 6.50 6.3K
15:53 6.50 6.50 6.49 6.50 8.2K
15:54 6.50 6.50 6.47 6.47 68.2K
15:55 6.47 6.47 6.46 6.47 13.4K
15:56 6.47 6.47 6.47 6.47 8.7K
15:57 6.47 6.48 6.47 6.48 28.2K
15:58 6.48 6.49 6.47 6.47 81.4K
15:59 6.47 6.47 6.46 6.46 1,234.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据