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
2025-09-30 257.49 259.48 255.22 259.01 0.1M
2025-09-29 263.49 263.49 256.99 257.81 0.1M
2025-09-26 257.54 260.38 254.59 259.82 0.1M
2025-09-25 257.10 258.50 253.64 257.43 0.2M
2025-09-24 262.96 264.63 257.97 259.97 0.1M
2025-09-23 265.59 266.96 261.14 262.57 0.1M
2025-09-22 261.95 265.12 261.91 264.24 0.1M
2025-09-19 267.71 267.71 261.48 262.70 0.3M
2025-09-18 263.58 268.73 263.58 266.49 0.1M
2025-09-17 263.53 266.60 258.09 260.40 0.1M
2025-09-16 263.00 264.82 260.24 263.53 0.1M
2025-09-15 264.15 268.09 261.61 262.81 0.2M
2025-09-12 270.27 270.27 262.94 263.96 0.1M
2025-09-11 265.35 271.81 265.35 271.17 0.2M
2025-09-10 260.68 265.91 259.88 263.98 0.2M
2025-09-09 262.09 262.09 257.94 261.12 0.1M
2025-09-08 263.67 263.67 260.22 262.49 0.1M
2025-09-05 261.33 263.30 257.97 262.63 0.2M
2025-09-04 254.87 259.60 252.65 259.58 0.1M
2025-09-03 255.23 256.62 251.71 254.51 0.1M
2025-09-02 254.73 255.51 252.51 255.49 0.1M
2025-08-29 263.68 267.87 258.54 259.83 0.2M
2025-08-28 264.17 264.43 259.84 264.08 0.1M
2025-08-27 260.81 265.61 259.60 262.41 0.2M
2025-08-26 262.16 267.47 262.16 262.50 0.4M
2025-08-25 261.39 264.87 257.45 262.16 0.2M
2025-08-22 252.45 263.75 247.60 262.94 0.2M
2025-08-21 247.47 250.34 246.32 250.11 0.1M
2025-08-20 250.87 252.53 246.00 249.24 0.2M
2025-08-19 253.43 256.05 251.60 252.85 0.1M
2025-08-18 249.88 253.57 249.88 252.50 0.1M
2025-08-15 257.37 257.37 250.09 250.64 0.1M
2025-08-14 258.27 261.81 254.79 256.33 0.2M
2025-08-13 256.90 263.68 256.20 263.42 0.2M
2025-08-12 246.84 255.41 246.84 255.25 0.1M
2025-08-11 249.86 249.86 244.51 245.41 0.1M
2025-08-08 248.24 252.05 247.85 249.31 0.1M
2025-08-07 253.45 254.95 246.22 247.40 0.1M
2025-08-06 252.59 254.91 248.75 249.18 0.2M
2025-08-05 254.78 255.00 245.84 251.60 0.2M
2025-08-04 254.24 258.53 250.44 253.00 0.2M
2025-08-01 251.92 253.56 243.87 250.91 0.3M
2025-07-31 260.85 262.93 256.24 257.33 0.4M
2025-07-30 254.92 271.72 254.49 260.40 0.6M
2025-07-29 238.88 238.88 232.55 235.79 0.2M
2025-07-28 230.53 240.25 227.73 237.17 0.4M
2025-07-25 229.81 230.81 226.18 230.34 0.3M
2025-07-24 230.68 231.70 228.03 228.31 0.1M
2025-07-23 232.70 234.76 228.18 232.48 0.3M
2025-07-22 232.18 234.49 230.00 230.93 0.3M
2025-07-21 234.94 236.13 232.12 232.18 0.0M
2025-07-18 234.81 234.84 231.53 234.48 0.1M
2025-07-17 229.74 234.50 229.74 233.47 0.1M
2025-07-16 228.51 231.06 225.25 230.27 0.1M
2025-07-15 233.82 234.36 228.00 228.23 0.1M
2025-07-14 232.68 234.09 230.92 231.77 0.1M
2025-07-11 235.19 235.19 232.78 233.85 0.1M
2025-07-10 237.81 241.63 236.75 237.79 0.1M
2025-07-09 235.97 238.49 233.96 237.36 0.1M
2025-07-08 233.23 238.46 232.92 235.58 0.2M
2025-07-07 234.48 237.30 230.32 231.61 0.2M
2025-07-03 239.55 241.41 234.77 236.49 0.1M
2025-07-02 231.09 237.79 228.37 237.35 0.2M
2025-07-01 225.17 236.12 222.62 231.21 0.1M
2025-06-30 227.34 228.10 225.41 226.73 0.1M
2025-06-27 226.67 228.51 223.32 225.65 0.2M
2025-06-26 226.43 227.99 220.16 226.48 0.1M
2025-06-25 224.60 225.95 222.13 225.73 0.1M
2025-06-24 224.20 226.97 223.34 223.48 0.1M
2025-06-23 219.18 223.83 217.10 223.44 0.2M
2025-06-20 221.92 221.92 215.99 219.17 0.3M
2025-06-18 216.99 222.13 215.16 219.33 0.2M
2025-06-17 219.88 221.38 215.80 215.84 0.1M
2025-06-16 218.62 221.96 218.62 221.79 0.1M
2025-06-13 221.01 222.99 215.37 216.15 0.2M
2025-06-12 222.40 229.00 222.03 226.58 0.2M
2025-06-11 227.88 228.95 223.19 224.38 0.1M
2025-06-10 223.65 229.07 222.95 227.31 0.2M
2025-06-09 219.98 224.37 219.10 222.69 0.2M
2025-06-06 217.94 219.24 215.99 217.69 0.1M
2025-06-05 215.96 217.50 213.08 214.18 0.2M
2025-06-04 212.32 216.58 206.60 215.22 0.3M
2025-06-03 203.70 212.65 203.26 212.41 0.2M
2025-06-02 204.35 205.54 201.19 202.84 0.2M
2025-05-30 207.01 207.09 203.80 205.06 0.2M
2025-05-29 209.45 210.11 206.38 208.79 0.2M
2025-05-28 212.00 213.47 206.92 207.40 0.2M
2025-05-27 209.37 212.19 206.96 212.00 0.2M
2025-05-23 202.76 205.92 202.76 205.40 0.2M
2025-05-22 209.18 211.05 207.00 208.18 0.1M
2025-05-21 214.00 215.98 208.44 210.68 0.2M
2025-05-20 215.42 217.72 213.98 216.10 0.1M
2025-05-19 214.63 220.13 214.10 216.56 0.2M
2025-05-16 215.81 219.14 214.40 218.72 0.2M
2025-05-15 215.95 219.02 215.55 216.46 0.3M
2025-05-14 218.90 221.08 217.35 218.13 0.2M
2025-05-13 217.93 221.12 216.03 219.94 0.3M
2025-05-12 210.00 218.70 209.00 217.72 0.4M
2025-05-09 199.18 201.58 197.19 197.57 0.2M
2025-05-08 194.08 199.44 192.44 196.80 0.2M
2025-05-07 191.26 192.14 188.08 191.09 0.2M
2025-05-06 193.00 194.03 188.60 190.58 0.2M
2025-05-05 191.39 197.85 191.39 195.90 0.2M
2025-05-02 192.47 195.54 189.64 192.80 0.3M
2025-05-01 182.59 190.75 178.76 188.68 0.3M
2025-04-30 191.31 195.51 178.14 182.31 0.5M
2025-04-29 176.89 179.52 174.63 179.17 0.5M
2025-04-28 177.00 179.59 175.25 179.04 0.2M
2025-04-25 174.22 177.21 171.90 176.06 0.2M
2025-04-24 166.27 177.09 164.98 176.58 0.4M
2025-04-23 170.46 175.64 162.21 162.95 0.6M
2025-04-22 157.50 163.78 156.99 163.38 0.4M
2025-04-21 151.77 156.38 150.07 156.13 0.3M
2025-04-17 153.87 154.78 151.90 153.89 0.4M
2025-04-16 152.70 155.12 149.45 152.38 0.3M
2025-04-15 156.67 159.54 154.13 155.34 0.3M
2025-04-14 159.00 161.88 156.25 159.28 0.4M
2025-04-11 152.42 157.39 148.50 155.40 0.5M
2025-04-10 158.89 159.93 149.39 152.72 0.5M
2025-04-09 149.90 168.37 142.10 166.62 0.7M
2025-04-08 166.84 166.84 146.55 149.72 0.5M
2025-04-07 148.83 165.79 146.81 160.04 0.7M
2025-04-04 154.60 156.52 146.29 152.56 0.5M
2025-04-03 188.59 188.59 162.23 162.65 0.8M
2025-04-02 190.84 197.94 190.84 196.63 0.3M
2025-04-01 196.10 198.09 192.90 193.09 0.3M
2025-03-31 198.78 198.78 193.55 196.74 0.3M
2025-03-28 208.85 209.31 199.70 200.97 0.1M
2025-03-27 210.39 210.96 207.56 210.03 0.1M
2025-03-26 216.82 217.01 210.99 211.73 0.1M
2025-03-25 217.13 219.55 215.40 216.46 0.1M
2025-03-24 213.29 217.30 213.29 216.85 0.1M
2025-03-21 209.09 212.90 205.80 209.79 0.3M
2025-03-20 212.11 217.64 207.40 211.35 0.1M
2025-03-19 208.84 215.47 208.84 214.54 0.2M
2025-03-18 214.08 214.60 206.21 209.22 0.2M
2025-03-17 210.42 216.48 208.68 214.91 0.1M
2025-03-14 207.27 211.27 206.38 210.51 0.1M
2025-03-13 204.82 208.05 201.97 205.10 0.2M
2025-03-12 209.45 210.61 204.37 204.82 0.3M
2025-03-11 216.01 216.01 208.58 209.35 0.2M
2025-03-10 218.41 220.07 213.69 215.28 0.2M
2025-03-07 217.12 221.23 214.16 219.93 0.1M
2025-03-06 214.27 218.49 211.91 216.79 0.2M
2025-03-05 215.81 217.82 212.13 217.68 0.3M
2025-03-04 221.29 222.87 213.44 215.62 0.2M
2025-03-03 232.87 232.87 222.30 223.07 0.2M
2025-02-28 232.63 233.83 225.34 232.11 0.2M
2025-02-27 239.88 241.21 234.17 234.36 0.1M
2025-02-26 241.36 244.73 239.72 240.19 0.1M
2025-02-25 249.85 251.07 240.75 241.06 0.2M
2025-02-24 251.30 253.85 248.35 249.12 0.1M
2025-02-21 256.01 257.76 248.31 251.77 0.2M
2025-02-20 254.65 256.30 251.48 255.16 0.2M
2025-02-19 252.89 256.88 250.62 254.60 0.2M
2025-02-18 248.07 252.92 247.09 251.63 0.2M
2025-02-14 248.80 251.34 245.62 246.87 0.2M
2025-02-13 242.90 247.90 239.02 247.62 0.2M
2025-02-12 237.32 242.75 236.81 242.51 0.2M
2025-02-11 232.30 243.73 232.30 239.72 0.2M
2025-02-10 234.06 237.66 230.76 234.72 0.2M
2025-02-07 233.51 233.95 229.13 232.78 0.2M
2025-02-06 233.40 235.81 231.83 233.51 0.1M
2025-02-05 231.90 234.01 230.20 233.20 0.1M
2025-02-04 230.38 232.52 230.30 231.05 0.2M
2025-02-03 233.11 235.90 228.12 231.66 0.2M
2025-01-31 244.56 246.52 235.34 238.36 0.2M
2025-01-30 235.25 245.93 232.58 243.16 0.4M
2025-01-29 225.60 237.53 225.60 235.24 0.4M
2025-01-28 229.53 229.53 222.73 224.00 0.3M
2025-01-27 231.80 232.95 227.70 229.21 0.2M
2025-01-24 237.11 237.51 234.24 235.01 0.1M
2025-01-23 234.40 238.40 232.71 236.70 0.1M
2025-01-22 238.21 240.40 235.01 235.47 0.1M
2025-01-21 235.12 239.37 235.06 236.91 0.1M
2025-01-17 233.11 234.82 230.75 233.17 0.2M
2025-01-16 231.27 233.23 230.04 231.14 0.1M
2025-01-15 235.00 236.17 230.90 231.20 0.1M
2025-01-14 233.51 235.20 228.75 230.61 0.2M
2025-01-13 224.14 233.41 224.05 232.64 0.1M
2025-01-10 233.08 236.16 230.31 235.12 0.1M
2025-01-08 237.38 237.38 233.62 237.03 0.1M
2025-01-07 241.50 242.79 238.27 239.05 0.1M
2025-01-06 240.79 246.95 240.02 240.96 0.1M
2025-01-03 236.10 239.39 234.00 238.83 0.1M
2025-01-02 236.30 240.14 233.61 234.70 0.1M