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
2022-12-30 36.00 38.16 36.00 36.34 0.0M
2022-12-29 39.24 39.31 36.00 38.28 0.0M
2022-12-28 46.82 48.00 35.76 39.60 0.0M
2022-12-27 43.20 45.02 40.20 40.92 0.0M
2022-12-23 40.80 42.62 39.84 41.28 0.0M
2022-12-22 44.40 44.40 40.56 41.40 0.0M
2022-12-21 41.52 42.77 41.28 42.26 0.0M
2022-12-20 45.62 46.82 39.91 41.88 0.0M
2022-12-19 57.12 57.12 45.62 47.64 0.0M
2022-12-16 44.64 63.60 44.64 55.92 0.0M
2022-12-15 50.40 50.40 46.08 46.80 0.0M
2022-12-14 48.00 50.40 43.46 50.30 0.0M
2022-12-13 45.38 51.60 42.24 49.22 0.0M
2022-12-12 44.30 45.84 42.00 43.85 0.0M
2022-12-09 43.20 45.12 42.74 44.18 0.0M
2022-12-08 42.72 44.64 41.88 43.68 0.0M
2022-12-07 44.64 44.64 39.74 42.41 0.0M
2022-12-06 48.00 48.00 43.30 45.22 0.0M
2022-12-05 40.92 46.80 40.92 45.53 0.0M
2022-12-02 40.80 42.79 39.12 40.82 0.0M
2022-12-01 40.01 42.00 39.00 40.90 0.0M
2022-11-30 41.28 44.64 39.22 40.78 0.0M
2022-11-29 41.47 45.00 40.80 41.06 0.0M
2022-11-28 45.89 46.08 41.21 41.54 0.0M
2022-11-25 40.80 46.99 40.13 45.58 0.0M
2022-11-23 40.15 41.52 39.60 40.80 0.0M
2022-11-22 42.60 42.60 38.40 40.80 0.0M
2022-11-21 43.20 43.22 40.80 41.59 0.0M
2022-11-18 45.36 45.36 40.80 42.94 0.0M
2022-11-17 47.57 48.00 44.40 45.36 0.0M
2022-11-16 50.26 50.26 43.20 47.28 0.0M
2022-11-15 44.40 57.50 40.87 48.05 0.0M
2022-11-14 38.40 40.80 37.70 40.30 0.0M
2022-11-11 37.70 38.40 36.48 36.72 0.0M
2022-11-10 36.00 38.35 34.66 36.00 0.0M
2022-11-09 36.48 37.49 34.10 35.76 0.0M
2022-11-08 38.40 39.60 37.20 37.46 0.0M
2022-11-07 38.40 40.75 37.68 38.40 0.0M
2022-11-04 38.64 38.64 36.24 38.38 0.0M
2022-11-03 38.16 38.16 35.89 36.38 0.0M
2022-11-02 38.74 39.05 36.05 36.91 0.0M
2022-11-01 38.40 39.35 37.54 37.78 0.0M
2022-10-31 38.09 39.74 37.44 38.40 0.0M
2022-10-28 40.80 40.80 37.99 39.77 0.0M
2022-10-27 39.60 42.00 36.48 40.78 0.0M
2022-10-26 40.68 41.95 39.36 40.75 0.0M
2022-10-25 38.40 40.80 37.66 40.80 0.0M
2022-10-24 41.93 41.93 35.28 39.60 0.0M
2022-10-21 41.78 44.35 36.00 41.18 0.0M
2022-10-20 41.14 44.38 40.82 41.78 0.0M
2022-10-19 42.31 43.20 40.08 42.15 0.0M
2022-10-18 41.71 44.38 41.71 42.05 0.0M
2022-10-17 44.14 44.88 40.85 41.71 0.0M
2022-10-14 43.20 43.20 40.32 41.76 0.0M
2022-10-13 42.29 42.79 40.08 41.50 0.0M
2022-10-12 41.59 42.96 40.32 42.12 0.0M
2022-10-11 40.80 43.20 39.46 42.46 0.0M
2022-10-10 42.00 43.08 40.08 40.75 0.0M
2022-10-07 43.44 44.88 41.04 41.38 0.0M
2022-10-06 42.98 45.53 41.82 42.96 0.0M
2022-10-05 46.61 46.61 43.20 44.30 0.0M
2022-10-04 42.96 46.80 42.96 44.40 0.0M
2022-10-03 40.99 44.38 40.80 40.92 0.0M
2022-09-30 45.29 45.29 42.00 44.54 0.0M
2022-09-29 45.60 45.60 42.96 44.59 0.0M
2022-09-28 42.84 43.92 40.80 43.92 0.0M
2022-09-27 43.20 43.22 40.61 42.84 0.0M
2022-09-26 43.20 45.19 41.35 42.24 0.0M
2022-09-23 44.40 45.00 42.48 43.20 0.0M
2022-09-22 45.84 46.58 44.88 45.60 0.0M
2022-09-21 48.00 48.14 45.60 46.61 0.0M
2022-09-20 47.98 49.30 46.80 47.98 0.0M
2022-09-19 48.82 49.87 46.85 47.95 0.0M
2022-09-16 48.72 50.69 46.80 46.80 0.0M
2022-09-15 51.58 52.80 48.00 49.22 0.0M
2022-09-14 49.82 52.20 49.20 50.64 0.0M
2022-09-13 48.72 52.30 48.02 48.91 0.0M
2022-09-12 50.83 60.00 48.02 51.70 0.0M
2022-09-09 49.73 52.80 45.60 50.93 0.0M
2022-09-08 48.00 48.96 47.40 48.91 0.0M
2022-09-07 48.00 48.94 46.25 48.72 0.0M
2022-09-06 47.57 49.44 45.62 49.44 0.0M
2022-09-02 48.00 50.40 45.91 48.00 0.0M
2022-09-01 49.13 50.40 45.60 47.02 0.0M
2022-08-31 47.52 52.30 47.52 48.91 0.0M
2022-08-30 53.45 55.20 48.26 52.32 0.0M
2022-08-29 55.20 56.40 52.10 54.94 0.0M
2022-08-26 53.64 56.16 52.80 53.95 0.0M
2022-08-25 54.10 56.38 53.04 53.64 0.0M
2022-08-24 52.73 54.00 50.88 53.71 0.0M
2022-08-23 52.80 57.36 51.86 52.73 0.0M
2022-08-22 55.20 55.85 51.98 53.74 0.0M
2022-08-19 57.12 59.33 55.20 55.85 0.0M
2022-08-18 55.90 58.80 55.90 58.32 0.0M
2022-08-17 58.94 59.98 55.80 56.66 0.0M
2022-08-16 60.00 62.04 58.87 60.00 0.0M
2022-08-15 59.95 63.60 57.60 60.34 0.0M
2022-08-12 62.62 64.80 60.00 60.67 0.0M
2022-08-11 59.28 62.40 58.03 61.46 0.0M
2022-08-10 59.04 59.95 56.40 57.98 0.0M
2022-08-09 56.06 58.80 56.06 58.56 0.0M
2022-08-08 55.68 58.80 55.20 57.60 0.0M
2022-08-05 61.85 62.35 55.20 55.97 0.0M
2022-08-04 57.31 63.58 56.95 58.92 0.0M
2022-08-03 54.70 57.36 53.90 56.95 0.0M
2022-08-02 56.88 57.60 54.00 55.80 0.0M
2022-08-01 57.60 57.60 53.74 56.95 0.0M
2022-07-29 56.40 56.40 53.45 56.18 0.0M
2022-07-28 58.80 59.74 55.82 56.40 0.0M
2022-07-27 58.25 59.45 55.25 57.17 0.0M
2022-07-26 57.70 66.31 45.79 56.40 0.1M
2022-07-25 96.00 99.84 93.82 95.90 0.0M
2022-07-22 99.70 100.80 92.42 95.86 0.0M
2022-07-21 98.14 103.92 96.00 100.80 0.0M
2022-07-20 96.77 100.08 95.98 100.06 0.0M
2022-07-19 95.95 101.98 94.80 100.78 0.0M
2022-07-18 97.68 98.38 94.80 97.22 0.0M
2022-07-15 93.79 98.40 93.60 97.94 0.0M
2022-07-14 96.70 98.09 93.00 96.46 0.0M
2022-07-13 96.72 97.20 90.55 96.46 0.0M
2022-07-12 98.64 100.56 95.04 98.40 0.0M
2022-07-11 102.94 102.94 95.76 98.40 0.0M
2022-07-08 101.33 104.62 100.39 103.80 0.0M
2022-07-07 100.80 103.22 93.79 102.94 0.0M
2022-07-06 100.94 108.00 94.80 98.71 0.0M
2022-07-05 98.40 103.20 93.60 102.96 0.0M
2022-07-01 97.66 100.80 94.32 97.66 0.0M
2022-06-30 96.00 100.08 93.70 95.98 0.0M
2022-06-29 105.38 108.00 96.00 100.08 0.0M
2022-06-28 108.48 110.40 103.20 104.64 0.0M
2022-06-27 109.08 110.40 103.92 110.16 0.0M
2022-06-24 110.40 112.61 105.60 109.13 0.0M
2022-06-23 125.21 125.21 103.32 108.00 0.0M
2022-06-22 108.00 112.80 108.00 110.42 0.0M
2022-06-21 103.20 111.17 103.20 109.75 0.0M
2022-06-17 96.00 100.80 96.00 100.80 0.0M
2022-06-16 96.00 100.78 93.60 96.00 0.0M
2022-06-15 91.20 97.73 91.20 96.98 0.0M
2022-06-14 91.20 95.23 90.67 91.90 0.0M
2022-06-13 96.00 96.84 89.21 92.78 0.0M
2022-06-10 100.80 103.87 98.88 100.20 0.0M
2022-06-09 102.12 107.26 101.47 103.46 0.0M
2022-06-08 102.24 108.00 99.14 107.50 0.0M
2022-06-07 101.69 103.20 96.48 97.68 0.0M
2022-06-06 109.34 111.58 99.70 102.60 0.0M
2022-06-03 101.09 107.76 93.60 105.58 0.0M
2022-06-02 93.48 100.80 92.04 100.42 0.0M
2022-06-01 91.75 96.00 90.02 92.76 0.0M
2022-05-31 92.40 96.00 86.40 93.34 0.0M
2022-05-27 93.60 94.80 86.40 91.80 0.0M
2022-05-26 93.98 94.97 88.80 91.13 0.0M
2022-05-25 93.60 97.27 88.80 93.00 0.0M
2022-05-24 96.00 98.38 90.72 93.60 0.0M
2022-05-23 98.40 103.20 96.00 98.40 0.0M
2022-05-20 101.28 107.28 91.22 97.20 0.0M
2022-05-19 98.40 102.48 97.20 100.37 0.0M
2022-05-18 103.20 104.74 96.72 100.15 0.0M
2022-05-17 99.46 103.20 99.46 103.20 0.0M
2022-05-16 102.24 103.20 98.02 98.40 0.0M
2022-05-13 105.60 108.00 99.74 103.20 0.0M
2022-05-12 105.58 110.38 98.40 103.20 0.0M
2022-05-11 114.24 117.43 108.00 113.33 0.0M
2022-05-10 117.60 117.60 105.60 114.22 0.0M
2022-05-09 113.74 116.40 110.40 112.66 0.0M
2022-05-06 117.14 122.40 110.45 117.12 0.0M
2022-05-05 123.10 127.08 115.20 117.96 0.0M
2022-05-04 127.37 127.37 120.24 126.96 0.0M
2022-05-03 126.79 132.19 122.90 127.25 0.0M
2022-05-02 141.60 147.60 126.00 138.00 0.0M
2022-04-29 122.40 124.56 116.40 117.60 0.0M
2022-04-28 120.00 122.40 115.22 119.14 0.0M
2022-04-27 122.40 124.80 111.36 116.59 0.0M
2022-04-26 122.40 129.53 117.60 118.56 0.0M
2022-04-25 118.99 129.72 115.80 128.59 0.0M
2022-04-22 116.50 122.88 115.20 120.00 0.0M
2022-04-21 120.53 124.80 115.20 116.50 0.0M
2022-04-20 121.97 124.80 117.82 119.50 0.0M
2022-04-19 120.05 126.48 115.68 125.74 0.0M
2022-04-18 116.64 127.18 115.20 120.05 0.0M
2022-04-14 120.00 124.80 118.13 119.98 0.0M
2022-04-13 123.14 126.72 115.20 123.19 0.0M
2022-04-12 125.28 127.22 120.00 122.30 0.0M
2022-04-11 123.60 129.60 121.85 128.83 0.0M
2022-04-08 136.80 136.80 125.28 129.12 0.0M
2022-04-07 134.40 134.40 124.80 129.53 0.0M
2022-04-06 126.00 131.52 125.40 131.50 0.0M
2022-04-05 133.80 133.80 127.20 133.20 0.0M
2022-04-04 134.40 134.40 129.07 134.40 0.0M
2022-04-01 127.78 134.16 126.00 129.02 0.0M
2022-03-31 132.00 134.30 120.00 123.29 0.0M
2022-03-30 141.60 144.00 130.80 131.54 0.0M
2022-03-29 141.79 142.90 134.76 140.57 0.0M
2022-03-28 139.06 144.00 134.64 141.14 0.0M
2022-03-25 136.80 141.60 132.50 139.20 0.0M
2022-03-24 148.80 148.80 135.60 141.60 0.0M
2022-03-23 144.36 147.77 139.92 147.10 0.0M
2022-03-22 146.06 148.08 140.88 141.60 0.0M
2022-03-21 148.80 151.20 138.00 138.77 0.0M
2022-03-18 132.24 148.85 127.08 148.85 0.0M
2022-03-17 120.00 135.60 117.96 134.33 0.0M
2022-03-16 138.00 143.52 122.62 129.48 0.0M
2022-03-15 105.62 114.79 105.62 110.16 0.0M
2022-03-14 114.00 116.83 105.60 105.62 0.0M
2022-03-11 127.20 133.15 113.06 115.20 0.0M
2022-03-10 132.00 138.89 120.00 122.78 0.0M
2022-03-09 125.88 141.34 124.85 138.96 0.0M
2022-03-08 112.80 124.80 112.80 124.75 0.0M
2022-03-07 123.74 134.40 111.10 112.80 0.0M
2022-03-04 130.80 138.43 126.00 128.83 0.0M
2022-03-03 146.40 146.40 139.20 141.62 0.0M
2022-03-02 132.65 143.98 132.02 143.76 0.0M
2022-03-01 136.78 138.00 129.60 130.82 0.0M
2022-02-28 136.27 139.70 129.60 133.20 0.0M
2022-02-25 154.20 154.92 132.00 135.31 0.0M
2022-02-24 146.40 151.44 127.22 151.15 0.0M
2022-02-23 177.34 186.62 161.50 161.95 0.0M
2022-02-22 160.80 168.00 151.30 164.23 0.0M
2022-02-18 182.40 187.20 163.44 168.17 0.0M
2022-02-17 189.48 197.52 172.80 175.10 0.0M
2022-02-16 208.80 211.20 182.40 192.24 0.0M
2022-02-15 211.20 211.20 201.60 204.65 0.0M
2022-02-14 207.50 213.60 192.00 198.00 0.0M
2022-02-11 194.40 220.80 194.40 211.15 0.0M
2022-02-10 168.48 203.95 168.48 193.73 0.0M
2022-02-09 168.00 176.16 162.00 172.56 0.0M
2022-02-08 157.90 177.60 154.22 160.32 0.0M
2022-02-07 120.67 180.00 120.00 151.20 0.0M
2022-02-04 111.60 122.40 105.60 121.63 0.0M
2022-02-03 105.12 112.75 105.12 108.00 0.0M
2022-02-02 117.60 119.40 107.09 112.46 0.0M
2022-02-01 114.00 117.60 108.31 114.34 0.0M
2022-01-31 105.60 114.00 101.95 112.82 0.0M
2022-01-28 106.39 106.73 94.10 104.16 0.0M
2022-01-27 112.51 119.90 102.46 103.22 0.0M
2022-01-26 122.11 122.40 112.94 114.02 0.0M
2022-01-25 115.20 121.34 112.82 118.13 0.0M
2022-01-24 112.80 127.20 108.00 122.09 0.0M
2022-01-21 135.70 144.00 126.73 133.87 0.0M
2022-01-20 137.57 146.40 135.26 142.32 0.0M
2022-01-19 134.40 138.94 132.00 136.63 0.0M
2022-01-18 141.55 141.72 132.26 134.40 0.0M
2022-01-14 146.40 146.52 136.80 141.84 0.0M
2022-01-13 145.32 148.80 144.05 145.01 0.0M
2022-01-12 155.26 158.40 145.20 147.34 0.0M
2022-01-11 148.80 158.14 146.42 150.00 0.0M
2022-01-10 144.38 148.80 141.36 148.80 0.0M
2022-01-07 143.42 152.64 139.44 148.80 0.0M
2022-01-06 144.00 144.00 132.00 142.27 0.0M
2022-01-05 151.20 158.26 141.86 144.05 0.0M
2022-01-04 161.28 163.20 153.60 156.94 0.0M
2022-01-03 148.80 163.56 145.20 158.04 0.0M