陆金所

LU
🏛️ 美国 →
3.59
最后更新: 2025-09-26
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 1.90 2.01 1.89 1.94 10.3M
2022-12-29 1.99 2.03 1.92 2.00 12.8M
2022-12-28 2.14 2.17 1.90 1.90 13.0M
2022-12-27 2.03 2.18 1.97 2.17 12.2M
2022-12-23 2.09 2.14 1.99 2.01 9.1M
2022-12-22 2.21 2.21 2.02 2.07 14.2M
2022-12-21 2.03 2.25 1.99 2.22 14.1M
2022-12-20 1.93 2.07 1.91 1.99 8.8M
2022-12-19 2.01 2.01 1.91 1.93 5.9M
2022-12-16 2.03 2.04 1.95 2.00 12.5M
2022-12-15 2.23 2.23 1.93 1.99 20.6M
2022-12-14 2.20 2.22 2.12 2.16 13.7M
2022-12-13 2.30 2.42 2.25 2.27 20.1M
2022-12-12 2.15 2.19 1.99 2.13 21.9M
2022-12-09 2.20 2.35 2.14 2.30 27.1M
2022-12-08 2.02 2.25 2.02 2.23 25.5M
2022-12-07 1.97 2.01 1.90 1.93 22.2M
2022-12-06 1.94 2.15 1.88 2.07 28.2M
2022-12-05 2.16 2.35 1.88 1.88 48.8M
2022-12-02 1.72 2.04 1.71 1.96 23.3M
2022-12-01 1.80 1.86 1.71 1.74 21.7M
2022-11-30 1.71 1.87 1.61 1.86 36.5M
2022-11-29 1.50 1.69 1.46 1.61 30.1M
2022-11-28 1.40 1.46 1.33 1.41 16.6M
2022-11-25 1.50 1.51 1.26 1.40 45.4M
2022-11-23 1.70 1.76 1.66 1.75 13.5M
2022-11-22 1.70 1.71 1.59 1.64 12.7M
2022-11-21 1.88 1.89 1.65 1.68 19.4M
2022-11-18 2.01 2.03 1.75 1.88 20.2M
2022-11-17 1.97 2.08 1.88 2.02 16.6M
2022-11-16 2.24 2.25 1.85 1.97 30.9M
2022-11-15 2.19 2.39 2.08 2.34 35.8M
2022-11-14 1.91 1.98 1.82 1.89 13.5M
2022-11-11 1.74 1.91 1.69 1.83 16.5M
2022-11-10 1.64 1.70 1.61 1.66 6.7M
2022-11-09 1.54 1.62 1.45 1.57 11.8M
2022-11-08 1.60 1.61 1.52 1.60 8.6M
2022-11-07 1.72 1.73 1.53 1.60 13.4M
2022-11-04 1.56 1.65 1.44 1.65 16.9M
2022-11-03 1.50 1.50 1.36 1.40 12.1M
2022-11-02 1.57 1.57 1.46 1.55 12.3M
2022-11-01 1.73 1.87 1.51 1.52 14.5M
2022-10-31 1.48 1.68 1.45 1.59 12.5M
2022-10-28 1.51 1.52 1.40 1.47 17.2M
2022-10-27 1.65 1.67 1.53 1.55 14.5M
2022-10-26 1.52 1.77 1.49 1.70 24.4M
2022-10-25 1.66 1.72 1.49 1.50 17.9M
2022-10-24 1.50 1.66 1.30 1.64 26.0M
2022-10-21 1.69 1.72 1.65 1.67 10.6M
2022-10-20 1.75 1.87 1.68 1.73 12.6M
2022-10-19 1.86 1.89 1.70 1.73 19.9M
2022-10-18 1.95 2.00 1.91 1.91 13.5M
2022-10-17 1.95 1.99 1.86 1.89 17.8M
2022-10-14 2.03 2.05 1.95 1.97 13.5M
2022-10-13 2.04 2.08 1.94 2.01 14.6M
2022-10-12 2.09 2.18 2.05 2.15 12.3M
2022-10-11 2.15 2.35 2.10 2.26 14.4M
2022-10-10 2.23 2.50 2.04 2.22 18.4M
2022-10-07 2.33 2.39 2.22 2.24 13.1M
2022-10-06 2.47 2.51 2.35 2.38 10.5M
2022-10-05 2.63 2.63 2.44 2.47 8.2M
2022-10-04 2.57 2.67 2.57 2.62 17.0M
2022-10-03 2.54 2.61 2.47 2.53 14.3M
2022-09-30 2.58 2.60 2.47 2.54 10.3M
2022-09-29 2.80 2.80 2.50 2.52 10.2M
2022-09-28 2.86 2.91 2.79 2.89 8.6M
2022-09-27 3.01 3.12 2.86 2.88 8.1M
2022-09-26 3.18 3.21 2.98 3.01 8.3M
2022-09-23 3.16 3.20 3.10 3.14 4.9M
2022-09-22 3.32 3.37 3.19 3.20 5.2M
2022-09-21 3.50 3.52 3.30 3.31 5.0M
2022-09-20 3.51 3.60 3.49 3.56 3.9M
2022-09-19 3.49 3.55 3.46 3.55 3.3M
2022-09-16 3.53 3.54 3.45 3.52 9.4M
2022-09-15 3.67 3.69 3.56 3.59 4.6M
2022-09-14 3.67 3.88 3.65 3.66 6.0M
2022-09-13 3.96 3.97 3.70 3.70 5.0M
2022-09-12 4.00 4.06 3.93 4.03 2.8M
2022-09-09 3.90 4.05 3.90 3.96 3.3M
2022-09-08 3.88 3.90 3.80 3.87 4.9M
2022-09-07 3.97 3.99 3.87 3.95 3.1M
2022-09-06 4.05 4.08 3.93 3.93 4.1M
2022-09-02 4.17 4.23 4.10 4.15 3.5M
2022-09-01 4.29 4.30 4.12 4.19 5.4M
2022-08-31 4.07 4.38 3.98 4.37 22.8M
2022-08-30 4.04 4.11 3.98 4.10 6.5M
2022-08-29 4.33 4.34 4.05 4.08 5.3M
2022-08-26 4.59 4.64 4.28 4.37 7.1M
2022-08-25 4.39 4.54 4.26 4.35 7.1M
2022-08-24 4.03 4.35 4.02 4.27 5.9M
2022-08-23 4.09 4.13 3.98 4.11 4.3M
2022-08-22 3.94 4.08 3.86 4.07 4.6M
2022-08-19 3.92 3.98 3.84 3.96 4.5M
2022-08-18 3.95 3.96 3.89 3.91 4.1M
2022-08-17 3.90 3.98 3.88 3.95 4.9M
2022-08-16 3.97 4.02 3.90 3.94 3.3M
2022-08-15 4.02 4.04 3.88 4.02 6.2M
2022-08-12 4.17 4.20 3.91 4.00 10.0M
2022-08-11 4.31 4.48 4.23 4.28 5.3M
2022-08-10 4.08 4.28 4.04 4.26 5.1M
2022-08-09 4.23 4.26 4.06 4.07 3.0M
2022-08-08 4.26 4.35 4.18 4.25 5.7M
2022-08-05 4.34 4.49 4.22 4.26 7.5M
2022-08-04 4.62 4.84 4.46 4.51 9.0M
2022-08-03 4.61 4.64 4.33 4.54 8.7M
2022-08-02 4.42 4.64 4.38 4.58 6.4M
2022-08-01 4.51 4.61 4.36 4.46 7.3M
2022-07-29 4.60 4.64 4.48 4.58 7.1M
2022-07-28 4.84 4.84 4.52 4.70 4.9M
2022-07-27 4.87 4.88 4.71 4.82 7.5M
2022-07-26 4.82 4.88 4.66 4.79 6.0M
2022-07-25 4.79 4.84 4.70 4.80 5.6M
2022-07-22 4.84 4.91 4.67 4.74 6.9M
2022-07-21 4.83 5.09 4.83 4.90 5.7M
2022-07-20 5.02 5.12 4.79 4.85 9.0M
2022-07-19 5.10 5.12 4.97 5.04 4.1M
2022-07-18 5.10 5.25 5.04 5.04 7.4M
2022-07-15 5.00 5.00 4.80 4.91 5.5M
2022-07-14 5.15 5.21 4.96 4.98 7.1M
2022-07-13 5.28 5.32 5.16 5.24 5.6M
2022-07-12 5.27 5.47 5.22 5.31 5.3M
2022-07-11 5.51 5.52 5.20 5.25 11.0M
2022-07-08 5.70 5.77 5.53 5.68 5.5M
2022-07-07 5.85 5.96 5.70 5.76 6.4M
2022-07-06 5.89 5.96 5.59 5.75 8.1M
2022-07-05 6.14 6.15 5.61 5.99 12.2M
2022-07-01 5.98 6.35 5.98 6.21 7.8M
2022-06-30 6.07 6.09 5.90 6.00 8.0M
2022-06-29 6.13 6.16 6.02 6.13 7.6M
2022-06-28 6.35 6.42 6.14 6.19 4.6M
2022-06-27 6.47 6.57 6.19 6.28 6.2M
2022-06-24 6.42 6.45 6.25 6.34 4.9M
2022-06-23 6.56 6.66 6.20 6.32 8.1M
2022-06-22 6.25 6.47 5.97 6.46 48.1M
2022-06-21 6.49 7.05 6.36 6.82 17.4M
2022-06-17 6.25 6.47 6.15 6.41 20.2M
2022-06-16 5.99 6.12 5.88 6.09 5.9M
2022-06-15 6.18 6.42 6.12 6.20 6.7M
2022-06-14 6.12 6.39 6.06 6.11 8.4M
2022-06-13 5.79 6.10 5.71 6.05 8.7M
2022-06-10 6.25 6.33 5.97 6.00 16.3M
2022-06-09 6.26 6.40 6.22 6.25 5.0M
2022-06-08 6.40 6.63 6.26 6.35 12.2M
2022-06-07 6.28 6.41 6.25 6.41 5.8M
2022-06-06 6.15 6.44 6.08 6.34 10.2M
2022-06-03 5.95 6.06 5.77 6.01 4.1M
2022-06-02 6.02 6.05 5.63 6.03 8.7M
2022-06-01 6.20 6.35 5.87 6.03 6.2M
2022-05-31 6.43 6.54 6.11 6.29 36.3M
2022-05-27 5.80 6.28 5.80 6.26 8.4M
2022-05-26 5.88 6.13 5.83 5.95 8.5M
2022-05-25 5.83 6.01 5.75 5.98 6.6M
2022-05-24 5.91 5.97 5.49 5.80 8.7M
2022-05-23 5.95 6.26 5.80 6.10 6.0M
2022-05-20 6.21 6.38 5.92 5.99 8.1M
2022-05-19 5.95 6.22 5.81 6.07 7.7M
2022-05-18 5.95 6.20 5.88 6.02 6.5M
2022-05-17 5.91 6.18 5.86 6.03 8.2M
2022-05-16 5.55 5.83 5.53 5.71 5.4M
2022-05-13 5.34 5.65 5.26 5.56 11.7M
2022-05-12 4.90 5.18 4.66 5.10 5.7M
2022-05-11 5.05 5.30 4.96 4.99 5.1M
2022-05-10 4.88 5.09 4.58 4.98 4.4M
2022-05-09 5.12 5.15 4.69 4.72 8.3M
2022-05-06 5.22 5.24 4.92 5.14 5.8M
2022-05-05 5.31 5.49 5.15 5.27 7.4M
2022-05-04 5.32 5.64 5.32 5.60 4.8M
2022-05-03 5.56 5.66 5.44 5.50 3.7M
2022-05-02 5.57 5.79 5.45 5.57 4.8M
2022-04-29 5.70 5.97 5.52 5.55 10.2M
2022-04-28 5.20 5.38 4.99 5.32 6.3M
2022-04-27 5.05 5.32 5.03 5.15 4.6M
2022-04-26 5.22 5.23 4.87 4.98 4.1M
2022-04-25 5.29 5.29 5.04 5.22 7.6M
2022-04-22 5.37 5.65 5.34 5.49 7.2M
2022-04-21 5.52 5.60 5.27 5.33 3.8M
2022-04-20 5.44 5.61 5.40 5.51 4.3M
2022-04-19 5.33 5.59 5.26 5.57 4.0M
2022-04-18 5.34 5.46 5.12 5.41 4.2M
2022-04-14 5.65 5.65 5.37 5.46 5.6M
2022-04-13 5.62 5.75 5.46 5.65 8.1M
2022-04-12 5.72 5.88 5.48 5.61 7.4M
2022-04-11 5.49 5.67 5.31 5.61 7.7M
2022-04-08 5.48 5.76 5.29 5.60 4.5M
2022-04-07 5.61 5.61 5.26 5.45 9.7M
2022-04-06 5.89 6.00 5.73 5.95 6.0M
2022-04-05 6.06 6.08 5.82 5.91 4.5M
2022-04-04 5.98 6.22 5.85 6.06 7.8M
2022-04-01 6.00 6.04 5.58 5.69 10.1M
2022-03-31 5.60 5.75 5.45 5.57 10.2M
2022-03-30 5.97 6.09 5.74 5.81 26.7M
2022-03-29 6.02 6.20 5.89 5.95 14.3M
2022-03-28 6.04 6.09 5.90 6.00 8.7M
2022-03-25 6.20 6.21 5.93 6.02 20.5M
2022-03-24 6.69 6.74 6.22 6.55 6.8M
2022-03-23 6.55 6.95 6.47 6.75 9.2M
2022-03-22 6.50 6.97 6.44 6.67 10.1M
2022-03-21 6.38 6.63 6.05 6.36 8.5M
2022-03-18 6.31 6.80 6.28 6.66 14.8M
2022-03-17 5.93 6.39 5.73 6.30 12.9M
2022-03-16 5.35 6.45 5.20 6.35 25.6M
2022-03-15 4.41 4.98 4.37 4.64 15.1M
2022-03-14 4.55 4.87 4.09 4.51 19.0M
2022-03-11 5.78 5.85 4.27 4.68 28.3M
2022-03-10 5.71 6.31 5.71 5.88 13.2M
2022-03-09 5.40 5.72 5.35 5.61 9.2M
2022-03-08 5.25 5.44 4.92 5.30 7.5M
2022-03-07 5.02 5.31 5.02 5.26 5.0M
2022-03-04 5.49 5.49 4.94 5.02 9.2M
2022-03-03 5.85 5.90 5.29 5.54 8.6M
2022-03-02 6.26 6.33 5.61 5.81 10.8M
2022-03-01 6.48 6.69 5.99 6.18 11.6M
2022-02-28 6.54 6.80 6.37 6.47 77.5M
2022-02-25 6.60 6.76 6.47 6.60 11.0M
2022-02-24 5.96 6.67 5.91 6.65 14.9M
2022-02-23 6.49 6.86 6.35 6.36 12.0M
2022-02-22 6.57 6.82 6.39 6.45 11.2M
2022-02-18 6.45 6.65 6.29 6.65 7.7M
2022-02-17 6.48 6.74 6.42 6.55 7.5M
2022-02-16 6.28 6.65 6.15 6.48 7.9M
2022-02-15 5.97 6.39 5.96 6.37 8.9M
2022-02-14 5.71 5.96 5.62 5.75 7.7M
2022-02-11 5.79 6.00 5.68 5.79 12.6M
2022-02-10 5.15 6.12 5.15 5.78 23.3M
2022-02-09 4.75 5.10 4.75 4.99 5.5M
2022-02-08 4.66 4.85 4.63 4.80 3.7M
2022-02-07 4.71 4.78 4.60 4.67 2.5M
2022-02-04 4.60 4.78 4.52 4.70 2.4M
2022-02-03 4.71 4.84 4.56 4.58 3.7M
2022-02-02 5.06 5.06 4.73 4.81 4.1M
2022-02-01 4.92 5.12 4.80 5.07 4.3M
2022-01-31 4.49 5.04 4.49 4.97 8.8M
2022-01-28 4.29 4.46 4.19 4.42 7.3M
2022-01-27 4.42 4.52 4.23 4.26 6.0M
2022-01-26 4.70 4.70 4.34 4.41 6.7M
2022-01-25 4.55 4.72 4.49 4.58 5.9M
2022-01-24 4.63 4.64 4.42 4.64 8.1M
2022-01-21 4.78 4.87 4.60 4.75 8.3M
2022-01-20 5.01 5.15 4.77 4.79 6.6M
2022-01-19 4.83 4.92 4.74 4.79 4.6M
2022-01-18 4.90 5.05 4.75 4.77 5.2M
2022-01-14 5.03 5.10 4.89 4.99 4.7M
2022-01-13 5.28 5.29 5.03 5.05 5.3M
2022-01-12 5.61 5.74 5.26 5.30 9.5M
2022-01-11 5.21 5.53 5.18 5.43 9.3M
2022-01-10 5.38 5.43 5.13 5.27 10.7M
2022-01-07 5.23 5.60 5.23 5.37 10.0M
2022-01-06 5.02 5.39 4.96 5.26 14.1M
2022-01-05 4.93 5.13 4.80 4.91 11.1M
2022-01-04 5.78 5.79 4.73 4.89 17.8M
2022-01-03 5.76 5.79 5.44 5.66 4.4M