乐信

LX
🏛️ 美国 →
5.33
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
09:30 5.83 5.83 5.75 5.75 50.5K
09:31 5.75 5.77 5.75 5.76 7.0K
09:32 5.78 5.78 5.75 5.76 5.9K
09:33 5.76 5.77 5.75 5.76 3.9K
09:34 5.75 5.75 5.68 5.69 59.0K
09:35 5.69 5.72 5.69 5.72 22.0K
09:36 5.72 5.72 5.71 5.72 12.9K
09:37 5.72 5.72 5.70 5.70 8.2K
09:38 5.71 5.71 5.67 5.67 82.3K
09:39 5.68 5.68 5.67 5.67 20.4K
09:40 5.68 5.69 5.68 5.68 17.8K
09:41 5.71 5.71 5.70 5.70 7.2K
09:42 5.69 5.70 5.69 5.69 9.2K
09:43 5.69 5.71 5.68 5.71 12.6K
09:44 5.71 5.73 5.71 5.73 13.6K
09:45 5.73 5.73 5.72 5.72 6.8K
09:46 5.72 5.73 5.72 5.73 4.4K
09:47 5.74 5.75 5.73 5.73 12.3K
09:48 5.74 5.76 5.74 5.76 7.2K
09:49 5.76 5.77 5.76 5.77 2.3K
09:50 5.77 5.78 5.77 5.78 6.7K
09:51 5.78 5.78 5.77 5.78 2.8K
09:52 5.78 5.80 5.78 5.79 10.4K
09:53 5.80 5.80 5.79 5.80 2.7K
09:54 5.80 5.82 5.80 5.82 14.9K
09:55 5.82 5.82 5.81 5.82 17.4K
09:56 5.82 5.82 5.82 5.82 2.1K
09:57 5.82 5.82 5.81 5.82 4.5K
09:58 5.82 5.82 5.82 5.82 3.0K
09:59 5.82 5.83 5.81 5.83 15.4K
10:00 5.82 5.83 5.82 5.83 15.3K
10:01 5.83 5.84 5.83 5.83 19.1K
10:02 5.84 5.84 5.83 5.83 4.3K
10:03 5.82 5.83 5.82 5.83 2.0K
10:04 5.83 5.83 5.81 5.81 4.5K
10:05 5.82 5.82 5.82 5.82 0.9K
10:06 5.81 5.83 5.81 5.83 4.7K
10:07 5.83 5.83 5.82 5.82 12.1K
10:08 5.83 5.83 5.82 5.82 1.9K
10:09 5.82 5.82 5.81 5.81 12.3K
10:10 5.81 5.81 5.80 5.81 4.6K
10:11 5.80 5.82 5.80 5.82 13.9K
10:12 5.82 5.82 5.82 5.82 1.6K
10:13 5.82 5.83 5.82 5.82 7.5K
10:14 5.83 5.83 5.82 5.82 11.2K
10:15 5.82 5.84 5.82 5.84 20.0K
10:17 5.84 5.85 5.84 5.85 6.1K
10:18 5.84 5.84 5.84 5.84 1.8K
10:19 5.84 5.84 5.81 5.81 10.4K
10:20 5.82 5.82 5.81 5.81 7.5K
10:21 5.81 5.81 5.80 5.80 18.5K
10:22 5.80 5.80 5.80 5.80 9.1K
10:23 5.80 5.80 5.79 5.79 16.7K
10:24 5.80 5.80 5.80 5.80 0.9K
10:25 5.81 5.82 5.81 5.82 5.0K
10:26 5.82 5.82 5.82 5.82 5.4K
10:27 5.82 5.82 5.81 5.82 4.0K
10:28 5.82 5.82 5.81 5.81 3.2K
10:29 5.81 5.81 5.80 5.81 4.9K
10:30 5.81 5.82 5.81 5.82 14.0K
10:31 5.82 5.83 5.82 5.83 11.4K
10:32 5.83 5.83 5.83 5.83 1.1K
10:33 5.83 5.83 5.83 5.83 0.2K
10:34 5.83 5.83 5.83 5.83 2.9K
10:35 5.83 5.83 5.83 5.83 0.8K
10:36 5.82 5.82 5.82 5.82 5.0K
10:37 5.82 5.82 5.82 5.82 1.0K
10:38 5.81 5.81 5.81 5.81 1.2K
10:39 5.81 5.81 5.81 5.81 2.5K
10:40 5.81 5.81 5.80 5.80 1.9K
10:41 5.80 5.80 5.80 5.80 1.7K
10:42 5.81 5.81 5.80 5.80 0.9K
10:43 5.81 5.81 5.80 5.80 1.4K
10:44 5.82 5.82 5.82 5.82 6.9K
10:45 5.82 5.83 5.82 5.83 15.5K
10:46 5.83 5.83 5.83 5.83 0.1K
10:47 5.83 5.84 5.83 5.84 4.0K
10:48 5.84 5.85 5.84 5.85 3.1K
10:49 5.85 5.85 5.85 5.85 2.9K
10:50 5.84 5.85 5.84 5.85 4.4K
10:51 5.84 5.84 5.82 5.82 5.9K
10:52 5.82 5.82 5.81 5.81 2.2K
10:53 5.81 5.82 5.81 5.82 8.5K
10:55 5.82 5.82 5.81 5.81 3.2K
10:56 5.81 5.82 5.81 5.82 0.7K
10:57 5.82 5.82 5.82 5.82 0.6K
10:58 5.82 5.82 5.82 5.82 0.7K
10:59 5.82 5.82 5.82 5.82 7.2K
11:00 5.83 5.83 5.83 5.83 0.2K
11:03 5.83 5.83 5.83 5.83 1.6K
11:05 5.82 5.82 5.82 5.82 0.9K
11:06 5.83 5.83 5.83 5.83 1.9K
11:07 5.83 5.84 5.83 5.84 7.8K
11:08 5.84 5.84 5.84 5.84 0.4K
11:09 5.84 5.84 5.84 5.84 0.6K
11:10 5.84 5.84 5.84 5.84 1.9K
11:11 5.84 5.84 5.84 5.84 0.7K
11:12 5.84 5.84 5.84 5.84 11.4K
11:13 5.84 5.84 5.84 5.84 0.4K
11:14 5.83 5.84 5.83 5.84 0.7K
11:15 5.84 5.84 5.84 5.84 0.2K
11:16 5.84 5.84 5.83 5.83 2.4K
11:17 5.84 5.84 5.84 5.84 1.5K
11:18 5.84 5.84 5.84 5.84 8.2K
11:19 5.83 5.83 5.83 5.83 7.2K
11:20 5.83 5.83 5.83 5.83 2.9K
11:21 5.82 5.83 5.82 5.83 2.3K
11:22 5.83 5.83 5.82 5.83 4.5K
11:23 5.83 5.83 5.82 5.82 1.2K
11:24 5.83 5.83 5.83 5.83 0.1K
11:25 5.83 5.83 5.82 5.82 2.8K
11:26 5.83 5.83 5.83 5.83 0.6K
11:27 5.83 5.83 5.82 5.82 3.7K
11:28 5.83 5.83 5.83 5.83 2.5K
11:29 5.83 5.83 5.83 5.83 0.1K
11:30 5.82 5.83 5.82 5.83 0.7K
11:31 5.83 5.83 5.83 5.83 0.3K
11:32 5.83 5.83 5.82 5.82 7.7K
11:34 5.83 5.83 5.83 5.83 3.2K
11:35 5.82 5.82 5.82 5.82 0.1K
11:36 5.83 5.83 5.82 5.83 1.5K
11:37 5.82 5.82 5.82 5.82 0.5K
11:38 5.82 5.82 5.82 5.82 14.0K
11:40 5.82 5.82 5.82 5.82 0.4K
11:41 5.82 5.82 5.82 5.82 3.8K
11:42 5.82 5.82 5.82 5.82 0.5K
11:43 5.81 5.81 5.81 5.81 2.8K
11:45 5.82 5.82 5.81 5.81 2.3K
11:46 5.81 5.82 5.81 5.82 2.6K
11:47 5.82 5.82 5.82 5.82 10.9K
11:48 5.83 5.83 5.83 5.83 6.7K
11:50 5.83 5.84 5.83 5.84 7.4K
11:54 5.85 5.85 5.85 5.85 0.4K
11:55 5.85 5.85 5.85 5.85 0.5K
11:56 5.85 5.87 5.85 5.87 16.8K
11:57 5.86 5.86 5.85 5.86 5.8K
11:59 5.87 5.87 5.87 5.87 0.4K
12:00 5.87 5.87 5.87 5.87 0.8K
12:02 5.87 5.87 5.86 5.86 4.9K
12:03 5.86 5.86 5.84 5.84 5.3K
12:04 5.84 5.84 5.84 5.84 1.5K
12:05 5.84 5.84 5.82 5.83 1.2K
12:06 5.83 5.83 5.83 5.83 0.1K
12:07 5.82 5.82 5.80 5.80 11.9K
12:08 5.80 5.81 5.80 5.81 20.4K
12:09 5.81 5.81 5.81 5.81 5.3K
12:10 5.80 5.81 5.80 5.81 56.8K
12:11 5.81 5.81 5.81 5.81 3.2K
12:12 5.81 5.81 5.77 5.78 63.7K
12:13 5.78 5.79 5.78 5.79 7.8K
12:14 5.78 5.78 5.78 5.78 8.2K
12:15 5.79 5.79 5.78 5.79 2.7K
12:16 5.79 5.81 5.79 5.80 16.2K
12:18 5.80 5.80 5.80 5.80 0.1K
12:19 5.80 5.80 5.80 5.80 0.9K
12:20 5.79 5.80 5.79 5.80 7.6K
12:21 5.80 5.80 5.80 5.80 5.9K
12:22 5.81 5.81 5.81 5.81 2.2K
12:23 5.80 5.80 5.80 5.80 8.1K
12:25 5.81 5.81 5.81 5.81 1.9K
12:27 5.80 5.80 5.80 5.80 8.4K
12:28 5.80 5.80 5.79 5.79 0.9K
12:29 5.80 5.80 5.80 5.80 1.1K
12:30 5.79 5.79 5.79 5.79 1.3K
12:32 5.80 5.80 5.80 5.80 1.7K
12:35 5.80 5.80 5.80 5.80 0.7K
12:36 5.80 5.80 5.80 5.80 7.3K
12:37 5.80 5.80 5.80 5.80 0.7K
12:38 5.80 5.80 5.80 5.80 3.3K
12:39 5.80 5.81 5.80 5.81 0.4K
12:40 5.81 5.81 5.81 5.81 2.1K
12:41 5.81 5.81 5.81 5.81 0.8K
12:43 5.81 5.81 5.81 5.81 1.1K
12:44 5.81 5.81 5.81 5.81 0.4K
12:45 5.80 5.80 5.80 5.80 5.7K
12:46 5.80 5.80 5.80 5.80 0.1K
12:47 5.79 5.79 5.79 5.79 1.2K
12:48 5.80 5.80 5.80 5.80 0.2K
12:49 5.79 5.80 5.79 5.80 10.3K
12:51 5.80 5.80 5.80 5.80 4.4K
12:55 5.80 5.80 5.80 5.80 0.4K
12:57 5.79 5.80 5.79 5.80 3.2K
12:59 5.80 5.80 5.80 5.80 3.5K
13:00 5.81 5.81 5.81 5.81 0.1K
13:01 5.80 5.80 5.79 5.79 10.6K
13:02 5.79 5.80 5.79 5.80 6.6K
13:05 5.79 5.79 5.79 5.79 2.5K
13:06 5.80 5.80 5.79 5.79 1.6K
13:08 5.79 5.79 5.79 5.79 1.1K
13:09 5.79 5.79 5.79 5.79 0.4K
13:11 5.79 5.80 5.79 5.80 0.4K
13:12 5.80 5.80 5.80 5.80 0.5K
13:13 5.80 5.80 5.80 5.80 6.9K
13:14 5.78 5.78 5.78 5.78 55.8K
13:15 5.78 5.78 5.78 5.78 0.9K
13:16 5.80 5.80 5.80 5.80 45.4K
13:17 5.79 5.79 5.79 5.79 0.2K
13:18 5.80 5.80 5.80 5.80 0.1K
13:19 5.80 5.80 5.80 5.80 0.7K
13:20 5.80 5.80 5.79 5.79 3.4K
13:21 5.79 5.79 5.79 5.79 0.9K
13:22 5.80 5.80 5.80 5.80 0.6K
13:23 5.80 5.80 5.80 5.80 0.2K
13:24 5.80 5.80 5.80 5.80 1.2K
13:26 5.80 5.80 5.80 5.80 2.9K
13:27 5.80 5.80 5.80 5.80 1.8K
13:28 5.80 5.80 5.80 5.80 1.9K
13:29 5.80 5.80 5.79 5.79 1.2K
13:30 5.80 5.80 5.80 5.80 1.7K
13:31 5.80 5.80 5.80 5.80 1.5K
13:32 5.80 5.80 5.80 5.80 0.6K
13:33 5.81 5.81 5.81 5.81 12.1K
13:34 5.81 5.81 5.81 5.81 0.6K
13:35 5.81 5.81 5.81 5.81 0.1K
13:36 5.81 5.81 5.81 5.81 2.3K
13:37 5.81 5.81 5.81 5.81 0.6K
13:38 5.81 5.81 5.81 5.81 0.4K
13:40 5.80 5.81 5.80 5.81 16.5K
13:43 5.81 5.81 5.81 5.81 1.9K
13:44 5.81 5.81 5.81 5.81 1.4K
13:45 5.81 5.81 5.80 5.80 0.9K
13:46 5.81 5.81 5.80 5.80 1.4K
13:47 5.80 5.81 5.80 5.81 1.3K
13:48 5.80 5.81 5.80 5.81 0.9K
13:49 5.80 5.80 5.80 5.80 0.2K
13:51 5.81 5.81 5.80 5.80 1.8K
13:52 5.80 5.80 5.80 5.80 0.3K
13:53 5.80 5.81 5.80 5.80 1.6K
13:54 5.81 5.81 5.81 5.81 0.1K
13:55 5.80 5.80 5.80 5.80 8.2K
13:57 5.80 5.80 5.80 5.80 0.6K
13:58 5.80 5.80 5.80 5.80 3.3K
13:59 5.80 5.80 5.80 5.80 1.0K
14:00 5.80 5.80 5.80 5.80 4.5K
14:01 5.80 5.80 5.80 5.80 4.0K
14:02 5.80 5.83 5.80 5.83 24.8K
14:03 5.83 5.83 5.82 5.82 0.8K
14:04 5.82 5.82 5.81 5.81 9.4K
14:05 5.81 5.82 5.81 5.82 7.8K
14:06 5.85 5.85 5.85 5.85 15.5K
14:07 5.85 5.85 5.84 5.84 0.7K
14:08 5.85 5.85 5.85 5.85 0.2K
14:09 5.85 5.85 5.85 5.85 1.0K
14:10 5.85 5.86 5.85 5.86 5.8K
14:11 5.87 5.87 5.86 5.86 0.5K
14:12 5.87 5.88 5.87 5.88 7.8K
14:13 5.87 5.87 5.87 5.87 5.0K
14:14 5.87 5.87 5.87 5.87 0.4K
14:15 5.86 5.86 5.86 5.86 0.2K
14:16 5.87 5.87 5.86 5.86 12.6K
14:17 5.86 5.86 5.85 5.86 4.1K
14:18 5.86 5.86 5.86 5.86 4.7K
14:19 5.86 5.86 5.86 5.86 1.0K
14:20 5.86 5.86 5.86 5.86 5.4K
14:25 5.86 5.86 5.85 5.86 0.9K
14:26 5.86 5.86 5.86 5.86 1.7K
14:27 5.86 5.86 5.86 5.86 2.4K
14:28 5.86 5.86 5.86 5.86 0.3K
14:29 5.85 5.86 5.85 5.86 3.7K
14:30 5.86 5.86 5.86 5.86 0.1K
14:31 5.86 5.86 5.85 5.85 8.2K
14:32 5.85 5.85 5.85 5.85 1.5K
14:33 5.84 5.84 5.84 5.84 1.2K
14:35 5.85 5.85 5.85 5.85 3.5K
14:37 5.85 5.85 5.85 5.85 1.2K
14:39 5.85 5.85 5.85 5.85 2.6K
14:40 5.85 5.85 5.85 5.85 0.2K
14:41 5.85 5.85 5.85 5.85 1.3K
14:42 5.85 5.85 5.85 5.85 0.1K
14:43 5.85 5.85 5.84 5.84 1.3K
14:45 5.84 5.84 5.84 5.84 6.5K
14:46 5.85 5.86 5.85 5.86 9.6K
14:47 5.86 5.86 5.86 5.86 0.2K
14:48 5.86 5.86 5.86 5.86 1.0K
14:49 5.85 5.85 5.85 5.85 4.0K
14:50 5.85 5.85 5.85 5.85 1.2K
14:51 5.85 5.85 5.85 5.85 2.0K
14:52 5.85 5.85 5.85 5.85 0.1K
14:53 5.85 5.85 5.85 5.85 0.5K
14:54 5.86 5.86 5.86 5.86 2.9K
14:56 5.86 5.86 5.86 5.86 5.4K
14:57 5.85 5.86 5.85 5.86 8.4K
14:58 5.86 5.86 5.86 5.86 0.4K
14:59 5.86 5.86 5.86 5.86 2.2K
15:00 5.85 5.85 5.85 5.85 0.8K
15:01 5.86 5.86 5.86 5.86 2.1K
15:02 5.86 5.86 5.86 5.86 0.1K
15:03 5.86 5.86 5.86 5.86 3.9K
15:04 5.86 5.86 5.86 5.86 0.4K
15:06 5.85 5.85 5.85 5.85 0.4K
15:07 5.86 5.86 5.86 5.86 4.1K
15:08 5.86 5.86 5.86 5.86 3.5K
15:09 5.86 5.86 5.86 5.86 0.5K
15:10 5.86 5.86 5.86 5.86 3.1K
15:11 5.86 5.86 5.86 5.86 4.6K
15:12 5.86 5.86 5.86 5.86 0.3K
15:13 5.86 5.86 5.86 5.86 0.2K
15:14 5.86 5.86 5.86 5.86 0.5K
15:15 5.86 5.86 5.86 5.86 0.8K
15:17 5.86 5.86 5.86 5.86 2.1K
15:18 5.86 5.86 5.86 5.86 10.1K
15:20 5.87 5.87 5.87 5.87 0.2K
15:21 5.87 5.87 5.87 5.87 4.0K
15:22 5.87 5.87 5.87 5.87 0.6K
15:23 5.87 5.87 5.87 5.87 5.4K
15:24 5.87 5.87 5.87 5.87 3.4K
15:25 5.87 5.87 5.87 5.87 0.6K
15:26 5.87 5.87 5.87 5.87 3.5K
15:27 5.87 5.87 5.87 5.87 2.6K
15:28 5.87 5.89 5.87 5.89 17.7K
15:29 5.89 5.89 5.89 5.89 6.9K
15:30 5.89 5.89 5.89 5.89 0.2K
15:31 5.89 5.89 5.89 5.89 0.2K
15:32 5.89 5.89 5.88 5.88 1.3K
15:33 5.89 5.89 5.88 5.88 0.7K
15:34 5.89 5.89 5.88 5.88 2.4K
15:35 5.89 5.89 5.88 5.88 17.5K
15:36 5.88 5.89 5.88 5.89 1.6K
15:37 5.89 5.89 5.89 5.89 1.0K
15:38 5.88 5.89 5.88 5.89 0.7K
15:39 5.89 5.89 5.89 5.89 4.5K
15:40 5.89 5.89 5.89 5.89 6.5K
15:41 5.89 5.89 5.89 5.89 1.1K
15:42 5.88 5.89 5.88 5.88 4.6K
15:43 5.87 5.88 5.87 5.88 17.1K
15:44 5.88 5.88 5.88 5.88 1.2K
15:45 5.88 5.88 5.88 5.88 1.1K
15:46 5.87 5.88 5.87 5.87 10.0K
15:47 5.87 5.87 5.87 5.87 2.2K
15:48 5.88 5.88 5.88 5.88 1.3K
15:49 5.88 5.88 5.88 5.88 13.0K
15:50 5.88 5.88 5.87 5.87 8.5K
15:51 5.88 5.88 5.88 5.88 3.0K
15:52 5.88 5.88 5.87 5.87 7.5K
15:53 5.88 5.88 5.88 5.88 5.5K
15:54 5.88 5.89 5.88 5.89 29.8K
15:55 5.89 5.89 5.88 5.89 3.8K
15:56 5.88 5.89 5.87 5.88 29.3K
15:57 5.88 5.89 5.87 5.87 63.8K
15:58 5.88 5.88 5.87 5.87 7.7K
15:59 5.87 5.88 5.86 5.87 140.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据