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
2022-12-30 220.80 221.62 217.80 220.20 0.1M
2022-12-29 218.36 224.19 216.60 222.86 0.1M
2022-12-28 219.57 220.60 214.27 215.29 0.1M
2022-12-27 219.97 220.59 216.80 218.79 0.1M
2022-12-23 216.11 219.17 214.43 218.59 0.1M
2022-12-22 218.77 222.06 211.16 215.06 0.1M
2022-12-21 218.93 221.24 214.76 220.33 0.1M
2022-12-20 217.79 220.82 216.54 217.29 0.1M
2022-12-19 221.20 225.46 213.64 217.18 0.1M
2022-12-16 224.46 226.82 217.21 219.78 0.2M
2022-12-15 229.72 229.72 225.90 226.37 0.1M
2022-12-14 235.45 235.45 227.72 232.70 0.1M
2022-12-13 242.00 242.00 233.49 236.13 0.2M
2022-12-12 235.36 236.83 230.41 232.87 0.1M
2022-12-09 239.77 240.45 233.77 234.89 0.1M
2022-12-08 237.08 239.18 235.08 239.18 0.1M
2022-12-07 235.40 238.50 231.80 237.85 0.1M
2022-12-06 238.96 239.21 231.73 236.47 0.1M
2022-12-05 245.08 245.08 235.69 237.75 0.1M
2022-12-02 244.78 249.99 242.55 247.43 0.1M
2022-12-01 248.55 249.16 244.51 247.98 0.1M
2022-11-30 238.13 246.54 233.61 246.50 0.1M
2022-11-29 238.05 238.99 235.15 237.06 0.1M
2022-11-28 243.15 243.15 236.50 237.45 0.1M
2022-11-25 244.47 245.61 242.35 244.86 0.0M
2022-11-23 242.70 245.98 241.95 244.44 0.1M
2022-11-22 240.79 244.51 237.27 243.96 0.1M
2022-11-21 243.37 243.37 239.09 239.62 0.1M
2022-11-18 246.00 246.00 239.26 244.63 0.1M
2022-11-17 240.08 243.14 235.79 242.43 0.1M
2022-11-16 246.67 247.30 241.25 243.06 0.1M
2022-11-15 240.44 250.62 237.35 249.60 0.2M
2022-11-14 234.55 239.37 232.15 236.69 0.1M
2022-11-11 232.13 237.97 229.51 235.12 0.1M
2022-11-10 226.01 231.58 226.01 230.75 0.1M
2022-11-09 217.77 222.05 217.17 218.52 0.1M
2022-11-08 218.19 222.07 213.65 220.66 0.1M
2022-11-07 213.54 216.23 209.22 216.12 0.1M
2022-11-04 208.42 213.90 207.91 212.99 0.1M
2022-11-03 201.47 205.76 193.42 203.84 0.1M
2022-11-02 219.18 219.18 207.92 208.48 0.2M
2022-11-01 222.93 224.33 217.96 219.48 0.2M
2022-10-31 223.68 223.97 218.28 220.25 0.2M
2022-10-28 217.05 224.10 216.32 223.29 0.1M
2022-10-27 217.09 219.93 214.72 216.81 0.1M
2022-10-26 216.03 217.14 211.31 214.49 0.1M
2022-10-25 211.20 215.40 209.52 215.40 0.1M
2022-10-24 210.77 211.65 208.27 210.83 0.0M
2022-10-21 201.78 209.69 201.78 209.07 0.1M
2022-10-20 205.29 207.63 200.28 202.42 0.1M
2022-10-19 206.05 206.72 203.03 204.75 0.1M
2022-10-18 208.47 210.05 204.34 207.85 0.1M
2022-10-17 201.87 204.45 201.05 203.90 0.1M
2022-10-14 204.70 205.14 196.58 198.42 0.1M
2022-10-13 194.01 205.32 192.19 204.18 0.1M
2022-10-12 201.72 201.89 197.52 197.52 0.1M
2022-10-11 200.78 204.94 200.15 202.34 0.1M
2022-10-10 203.97 206.18 200.01 202.03 0.1M
2022-10-07 209.83 211.24 202.74 204.11 0.1M
2022-10-06 212.03 214.70 212.03 213.52 0.1M
2022-10-05 211.36 214.14 210.33 213.54 0.1M
2022-10-04 210.71 215.80 210.71 214.50 0.2M
2022-10-03 201.90 208.17 201.90 207.29 0.1M
2022-09-30 203.92 206.58 197.89 198.69 0.2M
2022-09-29 201.74 204.77 198.19 203.88 0.2M
2022-09-28 197.98 205.12 196.93 203.35 0.1M
2022-09-27 198.12 199.63 194.72 197.16 0.1M
2022-09-26 200.11 203.37 196.34 196.79 0.1M
2022-09-23 199.45 201.16 195.94 200.09 0.1M
2022-09-22 207.38 207.38 201.94 202.15 0.1M
2022-09-21 213.35 214.72 208.99 209.31 0.1M
2022-09-20 214.54 217.94 211.48 211.88 0.1M
2022-09-19 210.76 216.59 210.76 216.19 0.1M
2022-09-16 215.78 215.78 209.86 211.66 0.3M
2022-09-15 220.92 222.65 217.96 218.03 0.2M
2022-09-14 224.38 225.61 219.71 222.68 0.1M
2022-09-13 227.88 228.20 223.80 224.71 0.1M
2022-09-12 233.20 234.89 231.60 233.52 0.1M
2022-09-09 229.57 232.49 229.57 231.55 0.1M
2022-09-08 226.52 228.18 222.67 227.88 0.1M
2022-09-07 226.58 229.08 225.91 227.28 0.1M
2022-09-06 229.01 229.05 224.31 226.30 0.1M
2022-09-02 233.67 234.36 224.97 227.26 0.1M
2022-09-01 235.06 237.78 230.79 231.93 0.1M
2022-08-31 238.11 239.60 237.22 237.22 0.1M
2022-08-30 239.40 239.40 237.00 238.20 0.2M
2022-08-29 237.00 240.22 235.68 237.95 0.1M
2022-08-26 246.60 246.60 236.54 236.60 0.1M
2022-08-25 242.10 246.49 242.10 246.13 0.1M
2022-08-24 241.19 242.00 237.23 241.35 0.1M
2022-08-23 241.26 243.30 239.83 239.83 0.1M
2022-08-22 243.99 243.99 239.00 241.24 0.1M
2022-08-19 249.90 250.41 245.49 246.84 0.1M
2022-08-18 249.04 252.50 246.63 250.91 0.1M
2022-08-17 249.13 249.13 243.01 247.73 0.1M
2022-08-16 251.59 252.14 247.01 249.76 0.2M
2022-08-15 252.25 253.56 249.78 252.75 0.1M
2022-08-12 250.53 254.71 248.05 252.91 0.1M
2022-08-11 254.15 254.29 248.09 248.80 0.1M
2022-08-10 247.74 251.60 247.74 251.01 0.1M
2022-08-09 251.48 254.71 243.01 243.55 0.1M
2022-08-08 254.34 254.71 249.53 252.00 0.1M
2022-08-05 253.98 259.98 250.44 254.00 0.1M
2022-08-04 260.12 262.41 252.74 256.79 0.1M
2022-08-03 281.78 281.78 259.10 260.32 0.2M
2022-08-02 275.63 279.00 275.39 276.44 0.1M
2022-08-01 278.16 281.42 277.00 278.32 0.1M
2022-07-29 274.69 281.63 274.69 278.87 0.1M
2022-07-28 267.76 275.09 267.15 274.59 0.1M
2022-07-27 261.16 270.00 257.67 267.96 0.1M
2022-07-26 258.38 261.36 256.48 260.17 0.1M
2022-07-25 258.84 259.77 256.02 259.35 0.1M
2022-07-22 259.79 261.65 255.61 258.04 0.1M
2022-07-21 254.24 259.63 252.50 259.55 0.1M
2022-07-20 249.60 254.87 247.53 253.62 0.1M
2022-07-19 244.27 249.69 244.27 248.54 0.1M
2022-07-18 247.48 249.47 239.65 241.23 0.1M
2022-07-15 239.62 245.08 236.74 244.59 0.1M
2022-07-14 236.53 237.67 230.69 237.20 0.1M
2022-07-13 234.78 240.39 232.26 240.07 0.1M
2022-07-12 240.65 242.56 235.60 237.08 0.1M
2022-07-11 238.90 243.08 236.07 241.37 0.1M
2022-07-08 243.68 245.99 235.64 239.60 0.3M
2022-07-07 239.54 245.13 239.54 243.76 0.1M
2022-07-06 246.76 248.18 233.71 237.00 0.2M
2022-07-05 246.12 251.28 239.16 250.88 0.1M
2022-07-01 252.45 253.94 245.09 248.31 0.1M
2022-06-30 253.06 257.10 249.53 254.04 0.1M
2022-06-29 258.14 258.14 252.19 255.08 0.1M
2022-06-28 258.81 261.98 255.67 257.26 0.1M
2022-06-27 258.70 261.99 255.70 257.81 0.1M
2022-06-24 249.38 258.25 249.38 257.61 0.1M
2022-06-23 246.72 249.62 242.67 246.95 0.1M
2022-06-22 243.42 246.25 242.21 245.26 0.1M
2022-06-21 247.69 249.32 245.64 247.15 0.1M
2022-06-17 242.40 246.29 239.31 244.63 0.2M
2022-06-16 249.95 249.95 237.22 240.38 0.1M
2022-06-15 254.70 259.11 251.50 255.64 0.1M
2022-06-14 253.30 255.15 249.17 252.00 0.1M
2022-06-13 256.97 258.23 249.85 251.54 0.1M
2022-06-10 264.90 265.34 260.55 261.43 0.1M
2022-06-09 270.00 273.55 267.46 268.40 0.1M
2022-06-08 277.26 278.70 271.58 271.90 0.1M
2022-06-07 272.91 279.56 272.70 279.26 0.1M
2022-06-06 277.28 280.57 274.81 275.90 0.0M
2022-06-03 275.69 278.22 272.94 275.42 0.1M
2022-06-02 271.10 278.31 271.10 278.20 0.1M
2022-06-01 271.03 272.40 265.90 269.58 0.1M
2022-05-31 268.58 272.53 264.08 270.20 0.1M
2022-05-27 265.19 270.97 262.82 270.97 0.1M
2022-05-26 261.95 265.55 260.36 264.28 0.1M
2022-05-25 259.41 263.42 257.27 259.82 0.1M
2022-05-24 260.50 264.07 255.83 261.07 0.1M
2022-05-23 262.80 265.48 259.62 264.00 0.1M
2022-05-20 263.41 263.59 253.50 260.38 0.1M
2022-05-19 260.45 264.26 259.30 260.58 0.1M
2022-05-18 269.54 272.29 261.59 262.68 0.1M
2022-05-17 265.20 272.89 264.62 272.43 0.1M
2022-05-16 263.16 264.64 258.49 261.55 0.1M
2022-05-13 258.39 265.67 258.39 264.99 0.2M
2022-05-12 248.29 255.60 246.78 255.12 0.1M
2022-05-11 251.58 259.95 247.52 250.35 0.1M
2022-05-10 255.92 257.01 247.81 253.01 0.2M
2022-05-09 252.94 257.78 244.91 253.05 0.1M
2022-05-06 252.76 258.95 246.69 257.07 0.1M
2022-05-05 258.61 261.38 250.79 254.17 0.1M
2022-05-04 248.12 262.56 242.20 260.58 0.2M
2022-05-03 237.08 239.01 233.94 235.45 0.1M
2022-05-02 230.03 236.74 228.26 236.33 0.2M
2022-04-29 229.16 234.89 228.27 229.25 0.1M
2022-04-28 227.20 233.17 224.26 231.64 0.1M
2022-04-27 223.77 227.62 223.31 224.88 0.1M
2022-04-26 230.93 231.69 223.99 224.38 0.1M
2022-04-25 230.63 233.22 226.75 233.18 0.1M
2022-04-22 235.11 235.69 231.28 231.51 0.1M
2022-04-21 239.64 242.88 235.47 237.05 0.1M
2022-04-20 234.13 238.11 234.02 236.61 0.1M
2022-04-19 228.71 233.10 228.69 231.30 0.1M
2022-04-18 228.50 230.80 226.00 228.79 0.1M
2022-04-14 232.90 234.69 228.81 229.02 0.1M
2022-04-13 229.02 233.63 229.02 232.84 0.1M
2022-04-12 234.99 237.00 229.00 229.80 0.1M
2022-04-11 231.37 235.58 230.85 233.08 0.1M
2022-04-08 235.70 236.19 230.95 232.33 0.1M
2022-04-07 236.00 237.49 232.08 234.37 0.2M
2022-04-06 238.44 238.44 233.09 236.18 0.2M
2022-04-05 248.23 249.00 239.93 240.26 0.1M
2022-04-04 248.70 253.33 247.74 249.53 0.1M
2022-04-01 251.12 253.31 245.21 249.18 0.1M
2022-03-31 255.03 255.24 249.22 249.41 0.2M
2022-03-30 259.52 259.52 252.33 254.71 0.1M
2022-03-29 257.94 262.62 257.34 258.71 0.1M
2022-03-28 252.18 255.15 250.00 254.94 0.1M
2022-03-25 251.03 252.53 248.62 251.38 0.1M
2022-03-24 254.70 254.71 251.87 253.53 0.1M
2022-03-23 255.95 255.95 252.34 253.45 0.1M
2022-03-22 258.78 260.89 256.38 257.89 0.1M
2022-03-21 256.68 258.99 255.53 258.03 0.1M
2022-03-18 251.80 259.99 250.66 258.29 0.2M
2022-03-17 250.27 253.60 248.27 253.11 0.1M
2022-03-16 246.31 252.90 245.12 251.42 0.1M
2022-03-15 238.20 244.20 238.20 244.00 0.1M
2022-03-14 241.98 243.48 236.18 237.77 0.1M
2022-03-11 246.86 246.86 239.48 239.57 0.0M
2022-03-10 241.13 246.23 239.67 244.80 0.1M
2022-03-09 243.54 248.91 243.54 246.05 0.1M
2022-03-08 239.51 246.17 234.84 238.43 0.2M
2022-03-07 244.60 244.98 237.25 237.29 0.1M
2022-03-04 250.25 256.72 244.10 245.28 0.1M
2022-03-03 258.84 258.84 250.53 252.27 0.1M
2022-03-02 250.31 258.43 250.31 256.67 0.1M
2022-03-01 257.46 259.35 247.74 248.65 0.1M
2022-02-28 258.77 263.06 256.80 258.21 0.1M
2022-02-25 254.71 262.68 253.47 262.67 0.1M
2022-02-24 243.89 255.57 243.63 254.71 0.2M
2022-02-23 253.53 255.17 249.36 249.69 0.1M
2022-02-22 256.12 260.46 251.07 251.81 0.1M
2022-02-18 257.80 260.98 255.95 258.32 0.1M
2022-02-17 261.39 262.14 255.02 256.59 0.1M
2022-02-16 259.02 265.37 257.93 264.49 0.1M
2022-02-15 256.69 260.75 253.38 259.51 0.1M
2022-02-14 253.68 256.19 251.05 253.97 0.1M
2022-02-11 260.82 264.31 252.89 253.77 0.2M
2022-02-10 257.77 266.88 257.56 259.37 0.1M
2022-02-09 259.98 265.52 259.43 263.53 0.1M
2022-02-08 255.02 261.93 252.01 256.26 0.2M
2022-02-07 255.21 257.78 252.97 254.08 0.1M
2022-02-04 254.05 257.33 249.01 254.18 0.1M
2022-02-03 252.52 259.57 251.06 257.02 0.1M
2022-02-02 273.00 276.00 251.19 256.13 0.3M
2022-02-01 271.39 272.14 265.81 271.51 0.1M
2022-01-31 260.41 270.08 258.91 269.97 0.1M
2022-01-28 255.92 261.26 250.06 260.41 0.1M
2022-01-27 265.95 266.85 254.30 254.73 0.1M
2022-01-26 266.56 271.48 258.83 262.85 0.1M
2022-01-25 272.37 274.44 263.99 265.56 0.1M
2022-01-24 265.02 278.63 260.78 277.23 0.1M
2022-01-21 277.15 277.35 265.98 267.32 0.2M
2022-01-20 287.61 294.59 276.80 277.53 0.1M
2022-01-19 297.40 299.44 286.05 286.49 0.1M
2022-01-18 299.28 300.34 292.92 295.19 0.1M
2022-01-14 300.29 302.70 298.65 302.35 0.1M
2022-01-13 307.56 308.33 302.06 303.39 0.1M
2022-01-12 305.37 311.08 303.90 305.83 0.1M
2022-01-11 302.92 308.09 299.76 304.89 0.1M
2022-01-10 299.58 302.24 295.48 302.21 0.1M
2022-01-07 316.32 316.80 303.16 303.48 0.1M
2022-01-06 316.99 317.91 313.26 314.70 0.1M
2022-01-05 323.85 326.82 316.20 316.62 0.1M
2022-01-04 318.14 325.61 317.33 323.58 0.1M
2022-01-03 315.05 318.64 312.21 315.95 0.1M