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
2024-12-31 235.96 237.28 234.08 235.65 0.1M
2024-12-30 234.76 235.49 231.01 234.33 0.1M
2024-12-27 239.62 240.43 234.42 237.04 0.1M
2024-12-26 237.11 240.43 237.11 240.03 0.0M
2024-12-24 236.41 238.40 233.19 238.15 0.0M
2024-12-23 233.95 236.99 233.03 236.73 0.1M
2024-12-20 232.57 238.52 232.55 234.44 0.5M
2024-12-19 236.25 238.74 231.33 233.99 0.1M
2024-12-18 245.72 247.25 234.49 235.60 0.1M
2024-12-17 249.04 252.03 242.25 243.74 0.1M
2024-12-16 244.98 250.61 244.78 249.54 0.1M
2024-12-13 247.68 249.00 243.59 246.30 0.1M
2024-12-12 250.54 252.70 248.20 248.79 0.1M
2024-12-11 252.49 255.87 249.61 251.79 0.2M
2024-12-10 252.77 253.01 246.84 250.98 0.1M
2024-12-09 247.16 255.08 247.16 253.97 0.1M
2024-12-06 245.33 247.26 243.96 246.23 0.1M
2024-12-05 246.07 247.91 243.01 243.43 0.1M
2024-12-04 246.38 249.44 245.52 246.43 0.1M
2024-12-03 248.28 248.30 245.00 246.06 0.1M
2024-12-02 246.68 249.94 245.76 247.82 0.1M
2024-11-29 246.52 249.80 245.84 246.67 0.1M
2024-11-27 248.10 248.95 243.85 245.84 0.1M
2024-11-26 251.00 251.00 246.43 247.29 0.1M
2024-11-25 246.25 254.18 246.25 251.39 0.2M
2024-11-22 239.85 244.43 238.56 243.82 0.1M
2024-11-21 237.70 240.66 234.89 238.66 0.1M
2024-11-20 237.18 238.51 234.44 237.94 0.1M
2024-11-19 236.39 239.98 236.39 237.82 0.1M
2024-11-18 240.82 241.32 238.56 239.36 0.1M
2024-11-15 248.90 248.90 240.91 241.09 0.1M
2024-11-14 253.18 253.49 248.63 249.30 0.1M
2024-11-13 253.00 254.56 251.24 252.75 0.1M
2024-11-12 256.36 258.00 252.37 252.61 0.1M
2024-11-11 259.77 259.90 256.36 256.70 0.1M
2024-11-08 257.77 260.87 256.28 257.81 0.1M
2024-11-07 261.76 261.91 258.15 259.06 0.1M
2024-11-06 261.34 263.04 256.20 260.80 0.2M
2024-11-05 246.73 249.98 245.13 249.44 0.1M
2024-11-04 248.41 249.30 246.49 248.50 0.1M
2024-11-01 245.70 250.94 245.37 249.44 0.1M
2024-10-31 250.09 250.09 244.18 244.63 0.1M
2024-10-30 260.00 260.00 247.82 251.27 0.2M
2024-10-29 252.92 259.58 251.03 259.14 0.3M
2024-10-28 254.25 258.31 254.25 254.67 0.1M
2024-10-25 256.09 257.97 252.75 253.22 0.1M
2024-10-24 253.96 256.70 252.46 255.69 0.1M
2024-10-23 253.57 256.05 251.60 253.12 0.1M
2024-10-22 253.17 254.32 249.81 253.84 0.1M
2024-10-21 258.00 258.56 254.59 255.05 0.0M
2024-10-18 262.24 262.46 258.67 259.07 0.1M
2024-10-17 260.00 262.86 259.08 262.24 0.1M
2024-10-16 259.51 261.85 256.02 256.77 0.2M
2024-10-15 261.10 264.29 257.26 257.55 0.1M
2024-10-14 257.53 262.00 257.53 261.50 0.1M
2024-10-11 253.00 258.65 251.82 257.34 0.1M
2024-10-10 255.69 255.87 252.06 253.02 0.1M
2024-10-09 257.03 260.99 257.03 258.61 0.1M
2024-10-08 259.48 260.12 255.57 256.85 0.1M
2024-10-07 257.24 260.85 256.29 260.06 0.1M
2024-10-04 258.45 259.48 256.25 258.39 0.0M
2024-10-03 257.32 258.03 253.84 254.34 0.1M
2024-10-02 260.05 261.21 258.23 258.75 0.1M
2024-10-01 264.66 265.70 258.36 260.64 0.1M
2024-09-30 263.18 265.92 261.52 265.25 0.1M
2024-09-27 267.81 269.66 262.49 264.31 0.1M
2024-09-26 261.44 267.04 261.00 266.76 0.1M
2024-09-25 261.05 261.05 254.97 256.74 0.1M
2024-09-24 260.78 262.35 258.86 260.02 0.1M
2024-09-23 262.27 263.75 259.45 260.36 0.1M
2024-09-20 263.05 263.08 258.92 260.50 0.2M
2024-09-19 260.00 265.01 258.38 264.55 0.2M
2024-09-18 255.28 259.97 250.18 252.96 0.1M
2024-09-17 253.77 257.01 252.36 254.24 0.1M
2024-09-16 249.61 253.54 248.24 252.42 0.1M
2024-09-13 246.55 250.14 245.23 250.01 0.1M
2024-09-12 246.75 247.55 244.40 244.47 0.1M
2024-09-11 244.28 247.07 240.22 246.54 0.2M
2024-09-10 248.49 248.49 244.11 244.47 0.1M
2024-09-09 251.78 252.75 248.17 248.91 0.1M
2024-09-06 256.29 256.29 250.80 250.92 0.1M
2024-09-05 259.46 259.46 255.13 255.73 0.1M
2024-09-04 256.11 260.80 253.27 259.62 0.2M
2024-09-03 269.80 269.80 256.18 257.42 0.1M
2024-08-30 272.19 273.82 269.42 272.20 0.2M
2024-08-29 271.08 274.50 268.73 269.62 0.1M
2024-08-28 267.51 270.68 265.89 268.24 0.1M
2024-08-27 268.36 269.69 266.29 268.53 0.1M
2024-08-26 273.66 275.56 269.20 269.54 0.1M
2024-08-23 270.71 275.47 268.42 273.15 0.2M
2024-08-22 271.30 272.13 267.60 269.26 0.2M
2024-08-21 265.76 271.83 263.92 271.00 0.1M
2024-08-20 262.00 265.50 261.94 264.82 0.2M
2024-08-19 255.93 263.54 255.93 262.94 0.2M
2024-08-16 260.30 262.76 255.78 256.78 0.1M
2024-08-15 257.09 261.64 252.97 260.77 0.1M
2024-08-14 253.30 253.34 248.77 251.82 0.1M
2024-08-13 245.05 252.68 243.74 252.68 0.2M
2024-08-12 243.35 243.46 238.00 240.71 0.1M
2024-08-09 243.10 245.10 240.56 242.77 0.1M
2024-08-08 236.38 242.80 236.38 242.62 0.1M
2024-08-07 240.32 241.76 232.87 233.90 0.1M
2024-08-06 240.18 240.32 234.90 236.71 0.2M
2024-08-05 236.93 243.89 233.22 238.92 0.1M
2024-08-02 251.71 257.78 244.18 247.10 0.1M
2024-08-01 265.34 269.16 254.16 258.71 0.2M
2024-07-31 264.51 275.06 260.28 267.11 0.2M
2024-07-30 262.71 264.79 255.00 258.58 0.1M
2024-07-29 260.28 261.25 258.27 259.98 0.1M
2024-07-26 259.58 263.18 258.89 260.01 0.1M
2024-07-25 256.20 261.89 254.10 255.99 0.1M
2024-07-24 262.46 266.18 256.51 256.51 0.1M
2024-07-23 264.68 268.60 264.33 264.56 0.1M
2024-07-22 261.98 267.17 259.52 266.66 0.1M
2024-07-19 264.11 265.15 258.40 259.53 0.1M
2024-07-18 268.19 273.50 265.70 266.93 0.1M
2024-07-17 271.96 274.40 268.19 268.53 0.1M
2024-07-16 267.94 275.58 267.94 274.34 0.1M
2024-07-15 269.92 273.31 265.21 265.52 0.1M
2024-07-12 264.85 271.46 264.05 270.26 0.2M
2024-07-11 262.08 264.35 260.92 262.73 0.1M
2024-07-10 252.35 257.58 251.60 257.41 0.1M
2024-07-09 251.88 253.34 250.39 251.32 0.1M
2024-07-08 251.28 253.75 251.00 252.80 0.1M
2024-07-05 252.53 255.30 247.39 249.42 0.2M
2024-07-03 253.13 254.29 250.88 252.49 0.1M
2024-07-02 247.24 251.44 245.21 251.23 0.1M
2024-07-01 256.35 256.35 246.78 246.95 0.2M
2024-06-28 257.20 260.05 253.13 255.59 0.1M
2024-06-27 256.24 257.18 253.20 255.57 0.1M
2024-06-26 257.45 258.15 253.64 255.73 0.1M
2024-06-25 264.05 264.05 257.88 258.66 0.1M
2024-06-24 265.32 269.32 263.53 264.21 0.3M
2024-06-21 262.52 266.23 261.88 265.90 0.3M
2024-06-20 261.90 265.02 260.15 262.40 0.2M
2024-06-18 258.59 263.57 258.59 263.12 0.2M
2024-06-17 253.20 258.23 251.40 258.16 0.1M
2024-06-14 257.27 257.32 251.66 253.52 0.1M
2024-06-13 259.90 263.84 256.71 260.64 0.2M
2024-06-12 255.51 262.43 255.51 260.24 0.1M
2024-06-11 249.31 251.74 248.11 250.58 0.1M
2024-06-10 246.03 250.87 245.09 250.59 0.1M
2024-06-07 247.11 250.24 246.16 248.58 0.1M
2024-06-06 252.22 254.11 249.30 249.60 0.1M
2024-06-05 249.43 254.48 248.38 253.77 0.1M
2024-06-04 252.77 253.20 248.27 248.34 0.1M
2024-06-03 259.45 259.45 252.14 254.56 0.1M
2024-05-31 255.97 257.53 253.25 256.60 0.1M
2024-05-30 255.73 257.55 253.68 255.58 0.1M
2024-05-29 254.13 257.62 252.84 254.66 0.1M
2024-05-28 260.51 261.24 256.74 257.74 0.1M
2024-05-24 260.14 261.71 259.50 260.05 0.1M
2024-05-23 264.09 269.29 256.92 258.08 0.1M
2024-05-22 258.95 262.76 258.28 261.97 0.1M
2024-05-21 261.76 261.76 259.81 261.72 0.1M
2024-05-20 258.13 264.34 257.99 263.21 0.2M
2024-05-17 253.45 259.95 251.65 259.76 0.1M
2024-05-16 253.99 253.99 247.64 249.45 0.2M
2024-05-15 253.85 255.54 252.56 253.40 0.2M
2024-05-14 259.41 259.41 250.96 250.97 0.2M
2024-05-13 259.58 260.92 255.68 257.51 0.1M
2024-05-10 256.16 257.38 254.40 256.86 0.1M
2024-05-09 255.99 256.32 254.53 255.81 0.2M
2024-05-08 255.42 257.50 254.38 255.99 0.1M
2024-05-07 253.76 258.06 253.36 257.49 0.2M
2024-05-06 248.75 252.96 248.53 252.64 0.2M
2024-05-03 243.34 247.40 242.31 247.40 0.2M
2024-05-02 235.59 239.01 231.74 238.83 0.2M
2024-05-01 226.31 239.54 222.91 233.35 0.3M
2024-04-30 233.40 236.47 230.16 230.64 0.2M
2024-04-29 232.96 235.90 232.51 235.86 0.2M
2024-04-26 230.93 232.38 230.66 231.64 0.1M
2024-04-25 231.41 232.00 229.44 230.39 0.1M
2024-04-24 231.30 233.73 229.76 233.60 0.1M
2024-04-23 229.31 233.37 229.31 231.19 0.1M
2024-04-22 227.59 230.39 226.33 228.84 0.1M
2024-04-19 226.57 227.04 224.64 226.75 0.1M
2024-04-18 225.46 227.32 224.90 226.12 0.1M
2024-04-17 230.28 233.57 225.95 225.95 0.1M
2024-04-16 229.55 231.36 227.28 229.93 0.1M
2024-04-15 232.08 233.28 230.00 231.15 0.1M
2024-04-12 236.65 238.54 229.96 231.19 0.1M
2024-04-11 233.00 239.17 231.67 238.96 0.2M
2024-04-10 235.00 239.00 233.16 233.19 0.1M
2024-04-09 235.27 242.49 234.65 241.07 0.2M
2024-04-08 237.46 238.04 234.96 235.47 0.1M
2024-04-05 236.45 237.83 235.23 236.52 0.1M
2024-04-04 241.57 243.00 235.96 236.51 0.2M
2024-04-03 233.09 240.00 233.00 239.36 0.2M
2024-04-02 236.70 236.70 234.44 235.09 0.2M
2024-04-01 242.35 243.66 236.14 237.76 0.1M
2024-03-28 239.64 242.74 237.92 242.35 0.2M
2024-03-27 232.75 239.98 232.01 239.98 0.1M
2024-03-26 233.82 233.82 230.56 231.93 0.1M
2024-03-25 231.53 233.52 230.63 232.56 0.1M
2024-03-22 232.00 232.08 230.02 231.14 0.1M
2024-03-21 233.59 236.24 230.93 231.38 0.3M
2024-03-20 230.76 233.29 228.56 232.64 0.1M
2024-03-19 227.52 230.97 227.52 230.23 0.1M
2024-03-18 233.06 233.80 229.21 229.39 0.1M
2024-03-15 230.01 233.47 230.01 231.70 0.5M
2024-03-14 232.97 233.70 228.50 230.61 0.1M
2024-03-13 237.00 237.36 233.39 233.85 0.1M
2024-03-12 235.65 238.22 232.79 237.88 0.1M
2024-03-11 237.06 237.52 234.03 236.13 0.1M
2024-03-08 242.91 245.07 237.75 238.37 0.1M
2024-03-07 239.05 244.14 238.19 241.10 0.5M
2024-03-06 236.85 238.78 236.15 237.37 0.1M
2024-03-05 238.00 238.50 234.48 234.68 0.1M
2024-03-04 240.07 241.56 237.45 239.41 0.2M
2024-03-01 239.06 239.86 235.90 239.00 0.1M
2024-02-29 239.79 242.45 237.17 238.24 0.3M
2024-02-28 237.01 240.03 236.09 236.67 0.2M
2024-02-27 240.02 241.87 238.34 239.14 0.1M
2024-02-26 240.37 241.51 238.86 239.19 0.1M
2024-02-23 243.49 243.49 240.85 241.49 0.1M
2024-02-22 242.98 246.12 242.60 243.87 0.1M
2024-02-21 244.00 244.00 239.82 240.96 0.1M
2024-02-20 244.41 247.92 243.41 244.93 0.1M
2024-02-16 245.04 248.21 243.79 247.13 0.1M
2024-02-15 243.80 247.59 243.13 245.65 0.1M
2024-02-14 239.99 242.46 238.29 241.52 0.1M
2024-02-13 242.54 244.54 236.26 237.62 0.1M
2024-02-12 246.28 249.48 243.59 248.25 0.1M
2024-02-09 242.46 245.55 240.63 245.29 0.1M
2024-02-08 239.78 243.20 239.78 241.91 0.1M
2024-02-07 238.25 239.92 235.55 239.78 0.1M
2024-02-06 238.68 240.54 237.08 238.00 0.2M
2024-02-05 242.91 243.56 236.79 237.24 0.1M
2024-02-02 240.46 246.32 238.41 245.39 0.2M
2024-02-01 242.98 244.79 235.78 243.13 0.2M
2024-01-31 231.99 253.13 231.99 241.90 0.4M
2024-01-30 239.05 243.41 238.03 241.78 0.3M
2024-01-29 233.73 240.26 231.83 239.17 0.2M
2024-01-26 237.85 237.89 234.25 234.60 0.1M
2024-01-25 238.93 239.55 235.87 236.33 0.1M
2024-01-24 243.06 243.06 236.36 237.28 0.1M
2024-01-23 243.21 244.11 239.89 240.27 0.1M
2024-01-22 243.00 247.67 240.71 242.24 0.1M
2024-01-19 240.74 241.97 237.05 241.41 0.3M
2024-01-18 238.78 240.20 237.30 238.69 0.2M
2024-01-17 237.80 240.78 235.77 236.68 0.1M
2024-01-16 238.32 241.34 235.30 241.00 0.1M
2024-01-12 246.32 247.00 239.53 239.98 0.1M
2024-01-11 246.24 248.41 240.81 243.77 0.2M
2024-01-10 245.74 247.22 244.73 246.88 0.2M
2024-01-09 249.48 250.27 244.69 244.81 0.2M
2024-01-08 252.35 253.92 249.64 252.92 0.1M
2024-01-05 249.86 254.94 241.07 252.26 0.1M
2024-01-04 253.17 255.13 247.75 250.36 0.2M
2024-01-03 258.22 260.87 253.36 255.23 0.1M
2024-01-02 265.46 265.46 259.36 261.80 0.1M