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
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 3.68 3.92 3.67 3.86 1.6M
2021-12-30 3.37 3.85 3.37 3.73 3.0M
2021-12-29 3.40 3.47 3.37 3.38 1.3M
2021-12-28 3.54 3.56 3.42 3.46 1.8M
2021-12-27 3.69 3.75 3.52 3.53 1.6M
2021-12-23 3.67 3.74 3.57 3.68 1.5M
2021-12-22 3.50 3.73 3.42 3.66 1.5M
2021-12-21 3.39 3.59 3.35 3.54 2.3M
2021-12-20 3.57 3.63 3.35 3.38 2.4M
2021-12-17 3.63 3.81 3.57 3.69 2.8M
2021-12-16 3.95 4.00 3.67 3.71 1.4M
2021-12-15 3.73 3.91 3.65 3.88 1.7M
2021-12-14 3.90 4.00 3.78 3.80 2.1M
2021-12-13 4.25 4.25 3.91 3.93 2.2M
2021-12-10 4.33 4.46 4.25 4.31 0.8M
2021-12-09 4.46 4.67 4.34 4.36 1.8M
2021-12-08 4.18 4.57 4.10 4.46 1.4M
2021-12-07 4.11 4.36 4.10 4.24 1.6M
2021-12-06 3.73 4.05 3.60 3.95 1.8M
2021-12-03 3.94 3.95 3.60 3.75 3.4M
2021-12-02 4.11 4.15 3.82 3.97 3.0M
2021-12-01 4.38 4.48 4.01 4.01 2.5M
2021-11-30 4.20 4.32 4.02 4.20 2.6M
2021-11-29 4.46 4.50 4.25 4.31 2.0M
2021-11-26 4.52 4.65 4.29 4.45 2.6M
2021-11-24 4.66 4.76 4.45 4.74 2.3M
2021-11-23 5.00 5.04 4.53 4.69 3.2M
2021-11-22 5.20 5.23 4.85 5.02 2.7M
2021-11-19 5.41 5.46 5.11 5.15 2.5M
2021-11-18 5.80 5.80 5.37 5.41 2.0M
2021-11-17 6.17 6.18 5.82 5.90 1.4M
2021-11-16 6.30 6.30 5.93 6.22 1.8M
2021-11-15 6.18 6.48 6.17 6.31 1.5M
2021-11-12 5.97 6.19 5.85 6.15 2.1M
2021-11-11 6.00 6.18 5.75 5.96 3.3M
2021-11-10 5.86 6.13 5.81 5.93 2.0M
2021-11-09 5.65 5.81 5.53 5.80 1.5M
2021-11-08 5.45 5.70 5.40 5.65 1.3M
2021-11-05 5.49 5.60 5.33 5.45 1.3M
2021-11-04 5.56 5.69 5.48 5.52 0.9M
2021-11-03 5.51 5.60 5.47 5.58 0.5M
2021-11-02 5.54 5.60 5.37 5.50 0.9M
2021-11-01 5.36 5.67 5.31 5.61 1.9M
2021-10-29 5.74 5.78 5.33 5.34 2.3M
2021-10-28 5.68 5.79 5.56 5.76 1.1M
2021-10-27 5.87 5.92 5.73 5.81 1.2M
2021-10-26 5.99 6.08 5.62 5.87 3.6M
2021-10-25 5.91 6.15 5.72 5.98 1.7M
2021-10-22 5.98 6.13 5.86 5.90 2.2M
2021-10-21 5.78 6.15 5.70 5.96 2.1M
2021-10-20 5.87 5.93 5.74 5.85 2.1M
2021-10-19 5.63 5.88 5.60 5.83 1.7M
2021-10-18 5.57 5.65 5.51 5.57 0.7M
2021-10-15 5.64 5.85 5.59 5.62 0.9M
2021-10-14 5.73 5.74 5.50 5.64 1.5M
2021-10-13 5.69 5.88 5.58 5.86 1.2M
2021-10-12 5.88 5.88 5.52 5.66 2.0M
2021-10-11 6.23 6.27 5.83 5.86 2.0M
2021-10-08 5.85 6.19 5.81 6.03 1.8M
2021-10-07 5.68 5.86 5.57 5.80 1.3M
2021-10-06 5.48 5.55 5.35 5.47 0.9M
2021-10-05 5.49 5.69 5.47 5.64 0.5M
2021-10-04 5.69 5.70 5.38 5.43 1.4M
2021-10-01 5.93 5.97 5.66 5.78 0.6M
2021-09-30 5.75 5.95 5.75 5.89 0.8M
2021-09-29 5.77 5.90 5.70 5.72 0.6M
2021-09-28 5.90 6.07 5.71 5.77 0.8M
2021-09-27 5.81 6.02 5.72 5.95 0.9M
2021-09-24 5.96 6.02 5.75 5.84 0.9M
2021-09-23 5.98 6.15 5.89 6.08 1.2M
2021-09-22 5.76 6.15 5.76 5.89 1.5M
2021-09-21 5.73 5.85 5.64 5.66 0.9M
2021-09-20 6.00 6.05 5.57 5.71 2.9M
2021-09-17 6.24 6.25 6.08 6.16 1.1M
2021-09-16 6.11 6.26 6.09 6.12 1.4M
2021-09-15 6.20 6.30 6.10 6.29 1.3M
2021-09-14 6.50 6.54 6.18 6.24 1.9M
2021-09-13 6.74 6.74 6.39 6.54 1.9M
2021-09-10 6.89 7.02 6.61 6.67 1.3M
2021-09-09 6.75 6.95 6.65 6.79 1.2M
2021-09-08 7.06 7.10 6.75 6.80 1.2M
2021-09-07 7.08 7.55 7.00 7.09 2.1M
2021-09-03 7.04 7.24 6.87 6.99 1.4M
2021-09-02 7.08 7.25 6.92 7.07 1.2M
2021-09-01 6.96 7.19 6.95 7.09 1.8M
2021-08-31 6.72 7.00 6.68 6.96 1.7M
2021-08-30 6.66 6.73 6.40 6.67 2.0M
2021-08-27 6.63 6.69 6.33 6.62 2.4M
2021-08-26 6.96 7.03 6.52 6.53 4.0M
2021-08-25 8.06 8.06 6.95 6.97 6.3M
2021-08-24 7.75 8.14 7.61 8.05 4.2M
2021-08-23 7.19 7.34 6.92 7.30 2.1M
2021-08-20 6.85 7.32 6.65 6.94 1.7M
2021-08-19 6.85 7.08 6.72 6.74 1.1M
2021-08-18 7.32 7.44 6.93 7.07 1.2M
2021-08-17 6.74 7.23 6.55 7.20 1.6M
2021-08-16 7.04 7.04 6.80 6.82 1.6M
2021-08-13 7.20 7.25 6.95 6.98 1.1M
2021-08-12 7.32 7.35 7.10 7.16 1.0M
2021-08-11 7.79 7.79 7.23 7.39 1.7M
2021-08-10 7.93 7.95 7.46 7.59 2.2M
2021-08-09 7.74 7.91 7.41 7.73 1.7M
2021-08-06 7.71 7.75 7.42 7.45 1.0M
2021-08-05 7.63 7.81 7.54 7.57 1.2M
2021-08-04 7.75 7.87 7.59 7.62 1.7M
2021-08-03 7.80 7.88 7.54 7.64 1.8M
2021-08-02 8.04 8.15 7.81 7.89 1.4M
2021-07-30 8.07 8.15 7.65 7.86 2.1M
2021-07-29 9.06 9.13 8.23 8.28 2.3M
2021-07-28 8.38 9.09 8.27 8.97 1.7M
2021-07-27 8.11 8.23 7.75 7.92 3.4M
2021-07-26 8.15 8.82 8.10 8.44 1.7M
2021-07-23 9.29 9.30 8.50 8.65 2.1M
2021-07-22 10.42 10.42 9.68 9.79 1.0M
2021-07-21 9.80 10.41 9.80 10.32 1.3M
2021-07-20 9.74 10.12 9.44 9.83 1.5M
2021-07-19 9.60 9.73 9.31 9.69 0.6M
2021-07-16 10.25 10.40 9.74 9.86 1.0M
2021-07-15 10.10 10.74 10.02 10.25 1.7M
2021-07-14 9.70 10.57 9.70 9.98 2.7M
2021-07-13 9.24 10.03 9.24 9.66 2.4M
2021-07-12 9.40 9.66 9.05 9.10 1.5M
2021-07-09 9.51 9.70 8.95 9.33 1.6M
2021-07-08 9.19 9.65 8.98 9.26 2.9M
2021-07-07 11.16 11.29 10.54 10.61 1.3M
2021-07-06 10.82 11.32 10.82 11.07 1.6M
2021-07-02 11.77 11.82 11.07 11.21 1.7M
2021-07-01 12.20 12.55 11.81 11.84 1.1M
2021-06-30 12.36 12.56 11.93 12.25 1.4M
2021-06-29 13.18 13.22 11.81 12.46 3.4M
2021-06-28 12.96 13.52 12.95 13.24 1.5M
2021-06-25 13.50 13.62 12.89 13.05 2.1M
2021-06-24 12.65 13.59 12.65 13.31 5.0M
2021-06-23 12.32 12.65 12.27 12.46 1.8M
2021-06-22 12.21 12.70 11.91 12.42 2.9M
2021-06-21 12.69 12.69 11.64 12.12 3.4M
2021-06-18 12.68 13.25 12.62 12.78 3.2M
2021-06-17 12.63 13.21 12.51 12.82 2.8M
2021-06-16 12.51 13.00 12.06 12.74 2.4M
2021-06-15 13.12 13.21 12.20 12.86 2.8M
2021-06-14 12.42 13.01 12.12 12.85 2.1M
2021-06-11 12.00 12.43 11.53 12.22 1.6M
2021-06-10 12.42 12.64 11.51 11.68 1.9M
2021-06-09 11.95 13.15 11.94 12.38 3.5M
2021-06-08 12.10 12.17 11.38 11.90 2.2M
2021-06-07 12.78 12.83 11.89 12.08 2.4M
2021-06-04 11.18 12.94 11.18 12.78 4.6M
2021-06-03 11.15 11.56 10.90 11.17 1.6M
2021-06-02 11.84 11.90 10.96 11.40 3.2M
2021-06-01 9.85 12.00 9.70 11.70 9.8M
2021-05-28 9.62 9.63 9.02 9.14 1.0M
2021-05-27 9.21 9.70 9.21 9.64 1.0M
2021-05-26 9.30 9.50 8.99 9.14 1.7M
2021-05-25 9.09 9.55 9.09 9.34 0.6M
2021-05-24 8.83 9.23 8.81 8.92 0.5M
2021-05-21 9.03 9.12 8.80 8.89 0.6M
2021-05-20 8.92 9.14 8.84 8.97 0.5M
2021-05-19 8.48 8.91 8.30 8.86 0.7M
2021-05-18 8.27 8.70 8.20 8.67 0.7M
2021-05-17 8.13 8.34 8.13 8.24 0.4M
2021-05-14 7.63 8.15 7.63 8.14 0.8M
2021-05-13 7.82 8.11 7.47 7.58 0.9M
2021-05-12 7.99 8.35 7.74 7.80 0.7M
2021-05-11 7.55 8.03 7.53 7.92 1.2M
2021-05-10 8.23 8.29 7.68 7.85 1.1M
2021-05-07 8.23 8.46 8.15 8.23 0.5M
2021-05-06 8.40 8.43 8.07 8.29 0.8M
2021-05-05 8.64 8.78 8.43 8.45 0.5M
2021-05-04 8.90 8.92 8.25 8.38 1.1M
2021-05-03 9.33 9.33 8.86 8.89 0.6M
2021-04-30 9.10 9.15 8.84 9.09 0.8M
2021-04-29 9.60 9.60 9.10 9.20 0.5M
2021-04-28 9.44 9.87 9.39 9.56 0.7M
2021-04-27 9.63 9.67 9.38 9.39 0.6M
2021-04-26 9.25 9.63 9.16 9.53 0.5M
2021-04-23 9.15 9.42 9.11 9.28 0.4M
2021-04-22 9.00 9.38 8.89 9.12 0.6M
2021-04-21 8.58 9.01 8.51 9.00 0.9M
2021-04-20 8.91 8.94 8.39 8.60 0.8M
2021-04-19 8.75 9.07 8.64 8.86 1.1M
2021-04-16 8.73 8.87 8.60 8.75 0.7M
2021-04-15 9.29 9.29 8.59 8.63 1.0M
2021-04-14 9.17 9.33 9.07 9.20 0.8M
2021-04-13 9.13 9.39 8.98 9.06 1.0M
2021-04-12 9.30 9.35 8.96 9.04 0.9M
2021-04-09 9.63 9.63 9.25 9.32 0.7M
2021-04-08 9.40 9.77 9.40 9.67 0.8M
2021-04-07 9.77 9.91 9.27 9.29 1.6M
2021-04-06 9.68 10.08 9.52 9.90 0.8M
2021-04-05 9.96 9.96 9.60 9.74 1.1M
2021-04-01 10.35 10.55 9.80 9.90 1.3M
2021-03-31 10.02 10.12 9.73 10.06 1.4M
2021-03-30 9.79 10.11 9.61 9.98 1.3M
2021-03-29 10.05 10.13 9.50 9.55 1.5M
2021-03-26 10.15 10.61 9.76 10.26 2.4M
2021-03-25 9.98 10.53 9.88 10.09 1.9M
2021-03-24 11.28 11.50 10.14 10.33 3.1M
2021-03-23 11.59 11.99 11.28 11.36 2.8M
2021-03-22 11.58 12.00 11.10 11.77 3.5M
2021-03-19 12.51 12.60 11.02 11.36 6.8M
2021-03-18 13.14 14.64 13.06 13.57 3.2M
2021-03-17 13.28 13.59 12.83 13.54 1.2M
2021-03-16 12.88 13.80 12.79 13.39 2.3M
2021-03-15 13.80 13.80 12.56 12.78 2.1M
2021-03-12 12.43 13.65 11.80 13.35 3.1M
2021-03-11 11.11 13.25 11.07 13.21 4.4M
2021-03-10 11.30 11.46 10.55 10.72 1.5M
2021-03-09 10.60 11.13 10.60 10.89 1.6M
2021-03-08 10.02 10.85 10.02 10.22 1.3M
2021-03-05 11.00 11.00 9.26 10.52 2.9M
2021-03-04 11.11 11.42 10.40 10.85 2.4M
2021-03-03 11.90 12.06 11.13 11.25 1.6M
2021-03-02 12.28 12.45 11.72 11.75 0.9M
2021-03-01 12.15 12.68 12.06 12.36 1.1M
2021-02-26 11.30 11.99 11.06 11.36 2.2M
2021-02-25 11.84 12.31 11.31 11.36 2.1M
2021-02-24 11.71 12.35 11.31 11.66 2.6M
2021-02-23 11.87 12.60 11.00 12.40 4.0M
2021-02-22 14.31 14.40 12.57 12.62 5.3M
2021-02-19 14.11 15.42 13.70 15.27 4.2M
2021-02-18 12.31 14.06 12.00 13.69 3.7M
2021-02-17 14.22 14.50 13.04 13.09 3.9M
2021-02-16 13.71 14.47 13.02 14.45 4.0M
2021-02-12 12.30 13.20 11.87 13.06 2.9M
2021-02-11 11.82 12.67 11.35 12.31 3.4M
2021-02-10 10.70 11.75 10.70 11.70 5.9M
2021-02-09 10.05 10.81 9.76 10.60 4.0M
2021-02-08 10.78 11.41 9.89 9.97 5.4M
2021-02-05 9.66 10.05 9.10 9.99 3.4M
2021-02-04 9.41 9.95 9.14 9.50 4.0M
2021-02-03 8.20 9.79 8.20 9.71 6.4M
2021-02-02 8.28 8.40 7.99 8.19 1.8M
2021-02-01 7.98 8.48 7.86 8.18 3.6M
2021-01-29 7.71 8.17 7.44 7.77 5.0M
2021-01-28 7.50 7.59 7.26 7.56 2.6M
2021-01-27 7.55 7.97 7.29 7.48 3.7M
2021-01-26 7.53 7.78 7.07 7.70 5.1M
2021-01-25 7.00 8.06 6.95 7.19 12.6M
2021-01-22 6.66 6.72 6.46 6.60 1.8M
2021-01-21 6.61 6.76 6.41 6.61 3.1M
2021-01-20 6.82 6.84 6.51 6.66 2.2M
2021-01-19 6.55 6.75 6.47 6.74 2.3M
2021-01-15 6.62 6.84 6.32 6.42 2.6M
2021-01-14 6.30 6.58 6.21 6.56 2.5M
2021-01-13 6.54 6.56 6.22 6.27 3.8M
2021-01-12 6.71 6.76 6.43 6.61 2.4M
2021-01-11 6.85 6.88 6.66 6.68 2.0M
2021-01-08 6.73 7.05 6.64 7.00 1.6M
2021-01-07 6.78 6.79 6.54 6.71 1.0M
2021-01-06 7.08 7.13 6.62 6.67 1.3M
2021-01-05 6.63 7.16 6.63 7.13 1.8M
2021-01-04 6.75 6.78 6.49 6.67 1.5M