美国力特保险丝

LFUS
🏛️ 美国 →
259.01
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
2021-12-31 313.00 317.76 313.00 314.68 0.1M
2021-12-30 317.22 319.09 313.03 313.67 0.0M
2021-12-29 314.94 319.05 313.69 315.87 0.0M
2021-12-28 315.00 318.94 313.09 315.02 0.1M
2021-12-27 306.27 314.57 305.70 314.11 0.1M
2021-12-23 300.93 307.10 300.50 304.30 0.0M
2021-12-22 296.73 299.91 295.15 299.61 0.0M
2021-12-21 295.34 299.49 294.69 298.73 0.1M
2021-12-20 291.38 293.77 285.63 293.14 0.1M
2021-12-17 296.83 300.96 290.27 296.76 0.3M
2021-12-16 306.78 307.17 294.94 297.30 0.1M
2021-12-15 304.61 305.17 297.59 305.17 0.1M
2021-12-14 306.60 306.60 300.35 303.10 0.1M
2021-12-13 305.16 309.80 301.13 306.81 0.1M
2021-12-10 304.79 309.07 302.20 304.49 0.1M
2021-12-09 307.88 309.69 300.63 300.68 0.1M
2021-12-08 310.56 311.59 307.27 309.90 0.0M
2021-12-07 312.70 314.40 308.61 310.33 0.1M
2021-12-06 310.65 315.85 306.47 307.64 0.1M
2021-12-03 311.51 313.12 301.19 306.75 0.1M
2021-12-02 299.78 311.04 298.45 308.33 0.1M
2021-12-01 304.47 310.80 299.78 299.78 0.1M
2021-11-30 306.66 309.18 295.02 298.48 0.1M
2021-11-29 309.21 312.12 305.26 309.72 0.1M
2021-11-26 308.62 310.07 301.95 304.28 0.1M
2021-11-24 312.96 316.19 308.60 314.91 0.1M
2021-11-23 316.56 317.78 311.46 314.56 0.1M
2021-11-22 322.78 327.36 316.21 316.33 0.1M
2021-11-19 327.78 329.92 317.97 321.54 0.1M
2021-11-18 333.10 334.84 326.35 329.43 0.1M
2021-11-17 326.92 331.83 323.99 331.07 0.1M
2021-11-16 323.67 328.98 322.35 327.76 0.1M
2021-11-15 331.19 332.67 322.90 324.54 0.1M
2021-11-12 326.74 330.61 317.17 329.87 0.1M
2021-11-11 324.94 326.06 320.95 324.99 0.1M
2021-11-10 322.86 325.09 318.66 323.00 0.1M
2021-11-09 317.84 324.60 317.84 324.17 0.1M
2021-11-08 321.11 322.00 316.79 318.99 0.0M
2021-11-05 316.55 321.07 316.55 319.94 0.1M
2021-11-04 315.13 316.83 312.35 316.48 0.1M
2021-11-03 314.46 317.24 308.45 314.37 0.1M
2021-11-02 300.00 315.73 299.20 313.76 0.2M
2021-11-01 294.55 299.79 293.01 299.75 0.1M
2021-10-29 292.14 299.80 292.14 294.55 0.1M
2021-10-28 279.91 293.99 274.54 293.00 0.1M
2021-10-27 300.25 304.62 278.14 278.84 0.2M
2021-10-26 294.40 297.80 284.78 285.42 0.1M
2021-10-25 294.70 301.23 293.98 295.60 0.1M
2021-10-22 296.42 299.24 293.98 294.40 0.1M
2021-10-21 293.58 296.46 290.24 295.80 0.1M
2021-10-20 288.83 291.89 286.24 291.47 0.1M
2021-10-19 285.45 288.48 284.01 287.60 0.1M
2021-10-18 279.48 285.46 277.50 285.41 0.1M
2021-10-15 282.49 283.96 279.56 280.80 0.1M
2021-10-14 275.00 283.21 274.42 282.01 0.1M
2021-10-13 271.57 274.64 269.84 273.24 0.0M
2021-10-12 275.40 276.08 270.75 271.17 0.0M
2021-10-11 277.41 278.67 274.83 275.29 0.0M
2021-10-08 277.42 279.98 275.74 277.44 0.0M
2021-10-07 278.13 280.60 276.28 276.99 0.1M
2021-10-06 274.98 277.62 270.77 275.30 0.1M
2021-10-05 275.96 281.95 275.33 278.82 0.1M
2021-10-04 278.11 278.23 271.76 275.38 0.1M
2021-10-01 274.22 280.28 269.17 278.24 0.1M
2021-09-30 277.89 280.88 272.77 273.27 0.1M
2021-09-29 282.92 283.10 276.26 276.68 0.0M
2021-09-28 281.44 286.62 277.89 281.45 0.1M
2021-09-27 282.11 286.90 281.57 283.60 0.1M
2021-09-24 273.13 283.00 271.40 282.36 0.1M
2021-09-23 275.17 278.04 274.29 274.77 0.1M
2021-09-22 269.57 275.89 269.57 272.79 0.1M
2021-09-21 270.58 270.90 264.03 266.94 0.1M
2021-09-20 274.69 274.95 264.52 268.04 0.2M
2021-09-17 272.43 279.98 269.23 278.41 0.6M
2021-09-16 271.63 278.98 269.38 271.84 0.1M
2021-09-15 263.39 272.75 260.93 271.86 0.2M
2021-09-14 268.29 268.50 262.18 263.30 0.1M
2021-09-13 273.49 273.49 261.45 268.27 0.2M
2021-09-10 274.97 276.17 272.17 272.67 0.0M
2021-09-09 274.13 277.33 272.99 273.40 0.0M
2021-09-08 274.79 275.18 271.87 274.43 0.1M
2021-09-07 280.93 280.93 275.20 275.21 0.0M
2021-09-03 282.79 282.90 279.67 280.90 0.1M
2021-09-02 283.46 283.94 280.63 283.94 0.0M
2021-09-01 286.72 286.72 281.63 282.16 0.0M
2021-08-31 289.21 289.99 284.28 285.40 0.1M
2021-08-30 287.27 289.38 282.74 288.03 0.1M
2021-08-27 281.31 287.47 281.31 285.57 0.1M
2021-08-26 281.00 283.71 277.15 281.17 0.1M
2021-08-25 279.28 282.16 279.28 281.82 0.1M
2021-08-24 278.77 280.25 277.68 278.64 0.0M
2021-08-23 277.03 278.03 274.04 277.79 0.0M
2021-08-20 271.67 274.30 270.52 274.30 0.0M
2021-08-19 268.27 272.89 268.05 271.34 0.0M
2021-08-18 274.37 276.33 271.83 271.83 0.1M
2021-08-17 277.47 277.69 269.98 273.61 0.1M
2021-08-16 278.46 279.26 275.76 279.26 0.1M
2021-08-13 275.37 279.07 275.01 278.57 0.1M
2021-08-12 272.86 276.07 270.94 275.57 0.1M
2021-08-11 270.91 273.00 269.46 271.96 0.1M
2021-08-10 263.55 270.42 262.12 270.18 0.2M
2021-08-09 263.60 264.50 250.42 263.49 0.0M
2021-08-06 262.58 264.89 261.22 264.05 0.0M
2021-08-05 263.49 263.64 259.71 260.90 0.1M
2021-08-04 264.61 266.27 261.40 261.40 0.1M
2021-08-03 264.76 266.93 261.04 265.48 0.1M
2021-08-02 267.02 270.03 262.81 262.99 0.1M
2021-07-30 265.06 269.98 265.00 265.99 0.1M
2021-07-29 274.42 274.42 263.45 267.22 0.1M
2021-07-28 256.24 262.75 250.51 260.41 0.1M
2021-07-27 249.10 249.10 244.05 245.17 0.1M
2021-07-26 250.35 251.97 250.00 251.11 0.1M
2021-07-23 247.83 251.41 245.37 250.23 0.1M
2021-07-22 250.91 250.91 246.77 246.97 0.1M
2021-07-21 247.79 252.35 247.17 250.36 0.1M
2021-07-20 239.10 247.60 239.10 245.67 0.1M
2021-07-19 235.46 239.56 234.59 238.00 0.1M
2021-07-16 246.75 246.75 240.23 240.25 0.0M
2021-07-15 245.30 247.45 242.57 245.23 0.1M
2021-07-14 251.90 253.73 246.38 246.53 0.0M
2021-07-13 251.63 252.93 249.51 250.39 0.0M
2021-07-12 250.61 253.62 248.73 253.22 0.1M
2021-07-09 248.78 253.64 248.47 252.51 0.1M
2021-07-08 244.07 250.70 243.48 246.33 0.1M
2021-07-07 247.86 250.78 244.32 249.56 0.1M
2021-07-06 252.33 252.33 246.80 247.45 0.1M
2021-07-02 255.06 255.06 250.70 252.63 0.1M
2021-07-01 255.76 256.58 253.45 255.04 0.1M
2021-06-30 252.24 255.85 251.23 254.79 0.2M
2021-06-29 252.00 256.82 249.76 253.61 0.1M
2021-06-28 247.35 252.46 246.16 251.84 0.1M
2021-06-25 245.30 248.82 244.10 247.43 0.2M
2021-06-24 244.58 245.89 241.15 245.55 0.1M
2021-06-23 243.18 244.06 242.22 242.35 0.1M
2021-06-22 241.12 243.78 238.60 243.17 0.1M
2021-06-21 242.12 244.47 240.27 243.19 0.1M
2021-06-18 243.77 247.73 238.50 239.01 0.3M
2021-06-17 255.38 255.38 247.52 249.76 0.1M
2021-06-16 258.84 260.34 254.59 255.37 0.1M
2021-06-15 261.31 261.70 257.33 258.10 0.0M
2021-06-14 260.45 261.35 254.52 260.25 0.1M
2021-06-11 258.44 261.37 257.31 260.66 0.1M
2021-06-10 258.46 260.88 257.01 259.97 0.1M
2021-06-09 260.08 261.57 258.40 258.62 0.1M
2021-06-08 257.55 260.67 256.14 259.37 0.1M
2021-06-07 262.75 262.75 255.87 257.17 0.0M
2021-06-04 258.07 262.08 258.07 261.39 0.0M
2021-06-03 257.05 260.51 255.91 257.21 0.1M
2021-06-02 263.50 263.50 257.20 258.57 0.1M
2021-06-01 263.00 264.90 261.23 262.75 0.1M
2021-05-28 262.59 262.59 259.57 261.24 0.0M
2021-05-27 260.39 265.31 259.55 260.83 0.1M
2021-05-26 254.57 258.73 253.05 258.65 0.1M
2021-05-25 258.66 260.80 253.88 254.57 0.0M
2021-05-24 259.82 259.91 256.54 257.28 0.1M
2021-05-21 261.22 265.83 257.09 257.81 0.1M
2021-05-20 255.87 259.50 254.68 259.13 0.1M
2021-05-19 251.46 255.91 251.02 254.88 0.1M
2021-05-18 259.75 260.08 256.14 256.52 0.1M
2021-05-17 256.10 260.10 254.83 259.11 0.1M
2021-05-14 256.13 258.66 253.82 257.42 0.1M
2021-05-13 248.85 255.64 246.40 253.37 0.1M
2021-05-12 251.00 252.63 245.74 246.20 0.1M
2021-05-11 249.16 255.25 247.93 254.26 0.1M
2021-05-10 263.35 263.35 253.93 254.25 0.1M
2021-05-07 259.35 264.99 258.68 264.32 0.1M
2021-05-06 259.50 260.04 254.78 258.65 0.1M
2021-05-05 261.67 262.86 259.73 260.00 0.1M
2021-05-04 264.20 264.87 259.25 260.08 0.1M
2021-05-03 267.50 271.35 263.80 266.55 0.1M
2021-04-30 269.42 272.73 264.89 265.24 0.1M
2021-04-29 276.67 276.67 268.80 272.09 0.1M
2021-04-28 280.14 280.14 272.49 273.96 0.1M
2021-04-27 279.27 279.68 273.17 275.26 0.1M
2021-04-26 277.19 281.48 277.04 278.77 0.1M
2021-04-23 268.70 277.10 265.65 275.94 0.3M
2021-04-22 271.95 273.04 266.86 267.84 0.1M
2021-04-21 267.20 270.99 267.20 269.88 0.1M
2021-04-20 271.60 272.20 264.46 266.24 0.1M
2021-04-19 272.11 272.91 269.78 271.68 0.1M
2021-04-16 274.78 276.68 273.56 274.36 0.1M
2021-04-15 273.94 273.94 271.00 272.34 0.0M
2021-04-14 268.29 273.19 268.29 271.80 0.1M
2021-04-13 270.87 270.87 265.49 266.84 0.0M
2021-04-12 271.06 274.73 267.55 269.18 0.0M
2021-04-09 268.50 270.37 266.35 269.95 0.1M
2021-04-08 269.32 272.40 266.32 268.56 0.1M
2021-04-07 270.49 270.49 265.30 266.94 0.1M
2021-04-06 272.65 276.17 270.76 271.30 0.1M
2021-04-05 270.00 274.23 266.37 271.82 0.1M
2021-04-01 266.77 268.34 264.12 267.40 0.1M
2021-03-31 262.00 267.49 261.02 264.44 0.2M
2021-03-30 259.56 262.47 256.77 262.47 0.1M
2021-03-29 265.77 270.66 258.72 259.09 0.1M
2021-03-26 262.32 268.54 259.04 268.54 0.1M
2021-03-25 253.06 261.13 249.05 260.48 0.1M
2021-03-24 255.25 259.21 253.53 255.11 0.2M
2021-03-23 258.90 265.95 251.08 253.42 0.1M
2021-03-22 263.19 265.09 259.59 260.76 0.1M
2021-03-19 265.19 267.68 260.65 263.42 0.4M
2021-03-18 274.00 274.00 262.98 265.67 0.1M
2021-03-17 272.25 275.32 265.51 274.59 0.1M
2021-03-16 276.26 276.63 270.93 274.26 0.1M
2021-03-15 270.80 275.00 265.65 274.39 0.1M
2021-03-12 266.29 269.09 257.68 268.74 0.1M
2021-03-11 266.92 273.50 266.66 267.28 0.1M
2021-03-10 265.00 270.36 261.56 262.81 0.1M
2021-03-09 258.57 267.43 258.57 264.19 0.1M
2021-03-08 259.18 262.80 253.67 255.04 0.1M
2021-03-05 255.71 261.78 241.55 257.29 0.2M
2021-03-04 260.92 260.92 248.58 251.61 0.1M
2021-03-03 263.90 270.00 261.33 261.33 0.1M
2021-03-02 273.41 273.41 263.10 263.52 0.1M
2021-03-01 266.34 272.29 264.85 272.28 0.1M
2021-02-26 260.28 263.13 256.49 260.22 0.1M
2021-02-25 267.95 268.50 257.00 258.52 0.1M
2021-02-24 267.27 273.75 267.27 270.90 0.1M
2021-02-23 273.50 273.50 260.05 269.14 0.1M
2021-02-22 276.64 280.03 275.59 276.89 0.1M
2021-02-19 270.00 279.89 269.99 278.56 0.1M
2021-02-18 270.27 272.61 265.75 267.16 0.1M
2021-02-17 275.47 278.38 269.69 270.27 0.1M
2021-02-16 275.00 279.50 274.71 276.92 0.1M
2021-02-12 273.09 275.11 271.61 274.71 0.1M
2021-02-11 270.08 273.89 266.16 273.41 0.1M
2021-02-10 271.72 274.34 268.49 269.13 0.1M
2021-02-09 268.20 271.17 266.40 269.61 0.1M
2021-02-08 262.06 268.39 261.97 268.02 0.1M
2021-02-05 254.79 264.75 251.95 262.00 0.1M
2021-02-04 261.69 262.67 252.73 254.26 0.1M
2021-02-03 266.87 268.01 256.21 260.16 0.2M
2021-02-02 258.50 263.93 256.28 262.50 0.1M
2021-02-01 245.92 255.30 245.34 254.63 0.1M
2021-01-29 252.72 255.67 243.37 243.37 0.1M
2021-01-28 248.75 255.50 247.11 252.82 0.2M
2021-01-27 261.45 268.83 248.73 250.00 0.2M
2021-01-26 273.54 273.54 264.90 265.16 0.1M
2021-01-25 278.31 280.25 271.01 272.69 0.1M
2021-01-22 277.31 279.90 272.46 279.23 0.2M
2021-01-21 286.76 287.92 277.09 278.41 0.2M
2021-01-20 283.00 285.86 275.53 283.99 0.2M
2021-01-19 277.17 280.87 274.52 279.92 0.1M
2021-01-15 280.01 283.45 271.30 275.85 0.1M
2021-01-14 285.03 285.03 278.75 283.45 0.1M
2021-01-13 280.00 282.51 278.75 279.18 0.1M
2021-01-12 273.47 282.60 272.34 280.86 0.1M
2021-01-11 260.12 274.01 260.12 272.97 0.1M
2021-01-08 269.08 274.36 267.70 269.61 0.1M
2021-01-07 264.18 268.57 262.82 266.87 0.1M
2021-01-06 257.53 264.55 249.10 261.33 0.2M
2021-01-05 250.99 257.70 250.71 255.18 0.1M
2021-01-04 253.16 256.16 246.63 252.00 0.1M