箩筐技术

LKCOF
🏛️ 美国 →
0.10
最后更新: 2025-07-31
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
2021-12-31 148.80 151.20 144.05 145.25 0.0M
2021-12-30 144.00 158.40 144.00 152.02 0.0M
2021-12-29 153.60 156.00 144.05 145.37 0.0M
2021-12-28 168.65 170.40 153.60 154.39 0.0M
2021-12-27 175.20 177.60 168.00 172.22 0.0M
2021-12-23 169.34 178.92 159.60 175.20 0.0M
2021-12-22 163.68 170.30 163.22 168.43 0.0M
2021-12-21 154.80 174.17 154.80 169.99 0.0M
2021-12-20 168.74 170.40 158.40 160.32 0.0M
2021-12-17 168.00 182.40 167.76 175.51 0.0M
2021-12-16 183.10 184.80 169.94 176.38 0.0M
2021-12-15 175.20 186.70 168.48 182.14 0.0M
2021-12-14 175.20 186.96 170.40 184.06 0.0M
2021-12-13 185.76 189.60 177.14 179.64 0.0M
2021-12-10 194.42 199.13 181.46 186.10 0.0M
2021-12-09 206.11 208.80 194.59 196.42 0.0M
2021-12-08 204.00 210.96 198.72 208.80 0.0M
2021-12-07 194.40 213.60 188.62 207.50 0.0M
2021-12-06 165.60 190.13 163.20 185.93 0.0M
2021-12-03 205.97 208.27 180.00 181.44 0.0M
2021-12-02 216.00 216.00 201.60 208.63 0.0M
2021-12-01 210.65 220.80 203.76 204.38 0.0M
2021-11-30 216.00 220.80 196.85 206.40 0.0M
2021-11-29 220.92 222.70 216.00 217.10 0.0M
2021-11-26 216.12 222.70 213.60 221.78 0.0M
2021-11-24 220.80 223.20 213.60 218.90 0.0M
2021-11-23 218.40 232.56 216.79 220.80 0.0M
2021-11-22 228.00 228.00 213.60 218.40 0.0M
2021-11-19 223.20 230.40 220.80 226.66 0.0M
2021-11-18 240.00 242.40 213.60 223.37 0.0M
2021-11-17 244.80 245.28 240.00 244.80 0.0M
2021-11-16 247.63 249.60 244.80 247.20 0.0M
2021-11-15 247.20 254.40 247.20 247.20 0.0M
2021-11-12 244.80 261.60 242.40 254.40 0.0M
2021-11-11 247.20 256.63 240.00 247.20 0.0M
2021-11-10 259.20 259.20 244.80 249.60 0.0M
2021-11-09 253.39 254.40 247.20 252.00 0.0M
2021-11-08 252.00 259.20 249.60 254.40 0.0M
2021-11-05 254.40 256.80 247.20 252.00 0.0M
2021-11-04 259.20 270.00 252.00 256.80 0.0M
2021-11-03 256.80 266.40 254.40 261.60 0.0M
2021-11-02 302.40 302.40 266.40 268.80 0.1M
2021-11-01 302.40 312.00 295.20 300.00 0.0M
2021-10-29 297.60 304.56 285.60 295.20 0.0M
2021-10-28 278.76 292.80 268.80 288.00 0.0M
2021-10-27 252.00 283.20 249.60 268.80 0.0M
2021-10-26 256.80 256.80 247.20 254.40 0.0M
2021-10-25 247.20 256.80 247.20 256.80 0.0M
2021-10-22 256.80 259.20 244.80 252.00 0.0M
2021-10-21 256.80 268.80 254.59 261.60 0.0M
2021-10-20 249.17 256.80 244.80 256.80 0.0M
2021-10-19 252.00 261.17 242.40 247.20 0.0M
2021-10-18 241.97 254.40 240.00 254.40 0.0M
2021-10-15 247.20 249.60 237.60 242.40 0.0M
2021-10-14 256.80 261.60 240.00 249.60 0.0M
2021-10-13 259.20 261.60 247.20 252.00 0.0M
2021-10-12 268.80 268.80 254.40 259.20 0.0M
2021-10-11 271.20 275.52 264.00 268.80 0.0M
2021-10-08 271.20 278.40 264.00 266.40 0.0M
2021-10-07 274.49 283.20 268.80 276.00 0.0M
2021-10-06 266.40 268.80 259.20 266.40 0.0M
2021-10-05 271.66 278.40 266.40 268.80 0.0M
2021-10-04 280.80 280.80 266.40 276.00 0.0M
2021-10-01 276.00 288.00 276.00 278.40 0.0M
2021-09-30 276.00 280.80 266.40 278.40 0.0M
2021-09-29 292.80 292.80 271.20 276.00 0.0M
2021-09-28 295.20 297.60 288.00 292.80 0.0M
2021-09-27 293.23 304.80 288.00 300.00 0.0M
2021-09-24 292.34 302.40 288.00 297.60 0.0M
2021-09-23 302.40 304.78 290.40 300.00 0.0M
2021-09-22 304.80 307.20 283.20 302.40 0.0M
2021-09-21 301.97 312.00 292.80 297.60 0.1M
2021-09-20 355.51 369.60 266.40 285.60 0.2M
2021-09-17 368.40 381.60 352.80 381.60 0.0M
2021-09-16 400.80 432.00 350.40 360.00 0.2M
2021-09-15 321.60 331.20 312.00 321.60 0.0M
2021-09-14 333.60 336.00 319.20 321.60 0.0M
2021-09-13 336.00 343.20 312.00 336.00 0.0M
2021-09-10 348.00 350.04 336.00 338.40 0.0M
2021-09-09 340.80 345.60 333.60 343.20 0.0M
2021-09-08 343.20 352.80 331.20 333.60 0.0M
2021-09-07 366.07 369.60 345.60 348.00 0.0M
2021-09-03 367.20 376.80 360.00 364.80 0.0M
2021-09-02 367.20 381.60 364.80 369.60 0.0M
2021-09-01 372.00 379.20 364.80 369.60 0.0M
2021-08-31 355.20 376.80 352.80 376.80 0.0M
2021-08-30 371.06 381.60 348.00 352.80 0.0M
2021-08-27 396.00 400.80 360.00 369.60 0.0M
2021-08-26 354.65 405.02 350.40 400.80 0.0M
2021-08-25 351.26 355.20 333.60 348.00 0.0M
2021-08-24 340.80 358.80 338.40 343.20 0.0M
2021-08-23 314.83 336.00 312.00 336.00 0.0M
2021-08-20 299.14 319.20 288.00 309.60 0.0M
2021-08-19 302.93 309.60 295.20 304.80 0.0M
2021-08-18 304.80 316.80 302.40 312.00 0.0M
2021-08-17 307.20 328.80 302.40 307.20 0.0M
2021-08-16 304.80 316.80 294.00 312.00 0.0M
2021-08-13 319.20 323.76 302.40 304.80 0.0M
2021-08-12 328.46 333.17 316.80 326.40 0.0M
2021-08-11 338.81 343.20 316.80 324.00 0.0M
2021-08-10 346.42 350.28 331.20 338.40 0.0M
2021-08-09 343.20 348.00 331.20 345.60 0.0M
2021-08-06 367.20 369.60 331.20 343.20 0.0M
2021-08-05 324.00 364.80 324.00 360.00 0.0M
2021-08-04 345.60 357.60 324.00 326.40 0.0M
2021-08-03 361.87 367.20 338.40 343.20 0.0M
2021-08-02 367.20 374.40 355.20 362.40 0.0M
2021-07-30 379.20 388.80 362.40 364.80 0.0M
2021-07-29 394.94 400.80 364.80 379.20 0.0M
2021-07-28 367.20 391.20 363.60 386.40 0.0M
2021-07-27 386.40 386.40 348.00 357.60 0.0M
2021-07-26 388.06 405.60 374.40 388.80 0.0M
2021-07-23 400.80 405.60 374.40 388.80 0.0M
2021-07-22 450.12 456.00 398.40 405.60 0.0M
2021-07-21 365.47 439.20 362.40 415.20 0.0M
2021-07-20 362.40 369.60 348.00 369.60 0.0M
2021-07-19 362.40 376.80 343.20 357.60 0.1M
2021-07-16 410.40 424.80 379.20 381.60 0.0M
2021-07-15 398.93 448.80 381.60 405.60 0.0M
2021-07-14 477.60 477.60 410.40 411.60 0.0M
2021-07-13 468.00 492.00 451.20 472.80 0.0M
2021-07-12 535.20 537.60 465.60 468.00 0.0M
2021-07-09 482.40 525.60 480.00 508.80 0.0M
2021-07-08 453.60 468.00 436.80 448.80 0.0M
2021-07-07 484.80 528.00 480.00 489.60 0.0M
2021-07-06 507.07 528.00 463.20 487.20 0.0M
2021-07-02 568.27 576.00 516.00 530.40 0.0M
2021-07-01 592.80 600.00 571.20 573.60 0.0M
2021-06-30 597.60 612.00 564.00 607.20 0.0M
2021-06-29 643.20 643.87 602.40 616.80 0.0M
2021-06-28 655.20 660.00 624.00 638.40 0.0M
2021-06-25 630.53 630.53 589.20 602.40 0.0M
2021-06-24 678.74 684.00 624.00 626.40 0.0M
2021-06-23 640.80 681.60 626.40 645.60 0.1M
2021-06-22 595.20 631.20 557.04 607.20 0.1M
2021-06-21 628.80 720.00 601.58 609.60 0.2M
2021-06-18 480.48 583.18 477.60 568.80 0.1M
2021-06-17 470.64 487.20 463.20 465.60 0.0M
2021-06-16 504.00 504.00 441.91 482.40 0.1M
2021-06-15 535.20 537.60 496.80 504.00 0.1M
2021-06-14 516.00 571.20 482.40 537.60 0.2M
2021-06-11 422.40 453.60 403.20 424.80 0.0M
2021-06-10 374.40 429.60 364.80 424.80 0.0M
2021-06-09 384.00 388.80 360.00 360.00 0.0M
2021-06-08 384.26 403.20 374.40 384.00 0.0M
2021-06-07 376.80 385.85 360.00 384.00 0.0M
2021-06-04 336.46 374.40 333.60 352.80 0.0M
2021-06-03 338.40 340.80 324.00 333.60 0.0M
2021-06-02 362.40 369.60 340.80 343.20 0.0M
2021-06-01 365.62 376.80 340.80 367.20 0.0M
2021-05-28 387.29 392.71 343.20 357.60 0.0M
2021-05-27 345.60 381.60 340.80 381.60 0.0M
2021-05-26 326.40 348.00 316.80 340.80 0.0M
2021-05-25 324.00 352.80 312.00 319.20 0.1M
2021-05-24 273.60 302.40 268.97 285.60 0.0M
2021-05-21 279.84 279.84 271.20 278.40 0.0M
2021-05-20 285.60 285.60 273.60 276.00 0.0M
2021-05-19 278.40 283.20 271.20 278.40 0.0M
2021-05-18 283.20 295.20 283.20 285.60 0.0M
2021-05-17 283.20 295.20 280.80 283.20 0.0M
2021-05-14 283.20 304.80 276.00 290.40 0.0M
2021-05-13 283.20 297.60 268.80 280.80 0.0M
2021-05-12 290.40 297.60 280.80 285.60 0.0M
2021-05-11 269.47 300.00 264.00 280.80 0.0M
2021-05-10 343.20 345.60 300.00 300.00 0.0M
2021-05-07 405.60 408.00 362.40 364.80 0.0M
2021-05-06 432.00 434.40 384.00 403.20 0.1M
2021-05-05 410.40 420.00 307.20 355.20 0.1M
2021-05-04 374.40 417.60 355.20 388.80 0.1M
2021-05-03 324.00 470.40 316.80 388.80 0.2M
2021-04-30 319.20 331.20 309.60 331.20 0.0M
2021-04-29 320.40 328.80 300.00 326.40 0.0M
2021-04-28 302.40 314.40 285.60 309.60 0.0M
2021-04-27 352.80 352.80 290.40 295.20 0.0M
2021-04-26 288.00 328.80 285.60 319.20 0.1M
2021-04-23 256.80 268.80 242.40 268.80 0.0M
2021-04-22 264.00 268.80 242.40 249.60 0.0M
2021-04-21 223.20 285.60 216.00 254.40 0.0M
2021-04-20 244.80 244.80 211.20 230.40 0.0M
2021-04-19 249.60 254.40 242.40 243.60 0.0M
2021-04-16 259.20 260.23 240.00 249.60 0.0M
2021-04-15 247.94 273.60 244.80 256.80 0.0M
2021-04-14 266.40 266.40 242.40 247.20 0.0M
2021-04-13 280.80 283.20 259.20 264.00 0.0M
2021-04-12 295.20 297.60 276.00 276.00 0.0M
2021-04-09 307.20 307.20 288.00 292.80 0.0M
2021-04-08 276.00 312.00 271.20 312.00 0.0M
2021-04-07 297.60 297.60 276.00 276.00 0.0M
2021-04-06 299.54 307.20 288.00 300.00 0.0M
2021-04-05 319.42 326.40 297.60 300.00 0.0M
2021-04-01 321.60 321.60 312.00 314.40 0.0M
2021-03-31 307.20 333.60 304.80 312.00 0.0M
2021-03-30 297.60 314.40 283.20 307.20 0.0M
2021-03-29 319.20 324.00 300.00 300.00 0.0M
2021-03-26 348.41 350.40 312.00 328.80 0.0M
2021-03-25 278.40 357.60 264.00 348.00 0.1M
2021-03-24 336.00 355.20 324.00 324.00 0.0M
2021-03-23 381.36 384.00 321.60 321.60 0.1M
2021-03-22 436.80 444.00 379.20 415.20 0.1M
2021-03-19 487.20 487.20 420.00 453.60 0.1M
2021-03-18 398.64 504.00 393.60 444.00 0.2M
2021-03-17 336.00 384.00 316.80 369.60 0.1M
2021-03-16 367.20 372.00 327.31 350.40 0.1M
2021-03-15 338.40 398.40 309.60 396.00 0.1M
2021-03-12 256.80 261.60 242.40 254.40 0.1M
2021-03-11 259.20 278.40 240.00 264.00 0.1M
2021-03-10 271.20 290.40 197.04 223.18 0.1M
2021-03-09 185.28 302.40 165.62 244.80 0.2M
2021-03-08 216.74 216.91 173.23 184.68 0.1M
2021-03-05 278.40 283.20 199.20 240.00 0.1M
2021-03-04 321.60 321.60 259.20 271.20 0.1M
2021-03-03 259.20 336.00 256.80 280.80 0.2M
2021-03-02 362.40 364.80 288.00 292.80 0.1M
2021-03-01 403.20 439.20 362.40 364.80 0.1M
2021-02-26 403.20 448.80 372.00 372.00 0.1M
2021-02-25 492.00 504.91 432.00 434.40 0.1M
2021-02-24 489.60 530.40 480.00 506.40 0.1M
2021-02-23 446.40 489.60 340.80 460.80 0.1M
2021-02-22 528.00 571.20 504.00 516.00 0.1M
2021-02-19 595.20 628.80 518.40 552.00 0.2M
2021-02-18 595.20 664.80 506.40 573.60 0.3M
2021-02-17 537.60 588.00 451.20 530.40 0.4M
2021-02-16 547.20 926.40 465.60 720.00 0.6M
2021-02-12 280.80 415.20 278.40 381.60 0.2M
2021-02-11 264.00 292.80 225.60 288.00 0.2M
2021-02-10 252.00 321.60 244.80 266.40 0.1M
2021-02-09 197.35 239.52 186.48 230.40 0.1M
2021-02-08 158.16 180.00 155.04 172.94 0.1M
2021-02-05 172.63 172.92 144.00 153.60 0.1M
2021-02-04 188.11 192.00 159.12 164.74 0.1M
2021-02-03 149.33 156.00 148.27 151.18 0.0M
2021-02-02 158.76 158.76 147.24 148.80 0.0M
2021-02-01 154.75 158.38 146.71 151.39 0.0M
2021-01-29 157.20 165.58 144.02 147.67 0.0M
2021-01-28 158.11 184.56 153.60 156.48 0.0M
2021-01-27 163.20 165.55 148.80 151.20 0.0M
2021-01-26 158.23 182.40 153.60 168.17 0.0M
2021-01-25 161.04 165.60 151.22 156.00 0.0M
2021-01-22 151.20 160.87 148.85 154.54 0.0M
2021-01-21 151.20 158.93 149.21 153.84 0.0M
2021-01-20 155.76 160.78 149.04 156.02 0.0M
2021-01-19 168.00 168.00 139.39 151.20 0.0M
2021-01-15 190.54 190.54 158.40 165.05 0.1M
2021-01-14 199.20 201.58 192.34 198.65 0.0M
2021-01-13 203.76 211.20 187.20 201.62 0.0M
2021-01-12 220.80 220.80 194.40 199.20 0.0M
2021-01-11 215.76 216.00 196.85 211.20 0.0M
2021-01-08 205.68 213.79 188.40 194.52 0.0M
2021-01-07 189.60 208.56 188.88 201.36 0.0M
2021-01-06 169.70 205.92 163.46 184.80 0.0M
2021-01-05 169.68 175.20 168.24 170.40 0.0M
2021-01-04 170.40 179.98 164.40 169.68 0.0M