LTPZ
🏛️ 美国 →
53.02
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 58.15 58.49 57.96 58.24 0.1M
2022-12-29 58.30 58.76 58.27 58.66 0.1M
2022-12-28 58.81 58.94 58.24 58.26 0.2M
2022-12-27 58.67 59.14 58.42 58.43 0.2M
2022-12-23 59.58 59.58 59.09 59.19 0.1M
2022-12-22 60.58 60.70 59.82 59.82 0.3M
2022-12-21 60.79 60.92 60.10 60.56 0.1M
2022-12-20 59.83 60.16 59.71 59.89 0.1M
2022-12-19 60.28 60.35 59.86 60.10 0.2M
2022-12-16 60.81 61.40 60.60 60.67 0.2M
2022-12-15 61.75 61.99 61.07 61.69 1.9M
2022-12-14 61.81 62.02 61.14 61.50 0.1M
2022-12-13 62.89 63.10 61.97 62.09 0.1M
2022-12-12 62.83 62.97 62.21 62.22 0.1M
2022-12-09 63.06 63.38 62.27 62.35 0.1M
2022-12-08 64.04 64.45 63.81 64.39 0.1M
2022-12-07 63.40 64.06 63.00 64.06 0.2M
2022-12-06 62.99 63.34 62.68 63.17 0.2M
2022-12-05 62.99 63.05 62.38 62.94 0.4M
2022-12-02 61.97 64.26 61.56 64.17 0.3M
2022-12-01 60.89 62.46 60.89 62.41 0.3M
2022-11-30 58.93 60.55 58.78 60.55 0.2M
2022-11-29 58.96 59.32 58.76 58.88 0.1M
2022-11-28 60.38 60.53 59.62 59.75 0.1M
2022-11-25 60.11 60.22 59.89 60.22 0.0M
2022-11-23 59.40 60.21 59.16 60.21 0.1M
2022-11-22 59.04 59.32 58.81 59.15 0.1M
2022-11-21 58.22 58.60 57.95 58.58 0.3M
2022-11-18 58.30 58.46 57.52 57.71 0.1M
2022-11-17 58.35 58.38 57.98 58.25 0.0M
2022-11-16 58.78 59.20 58.64 59.10 0.1M
2022-11-15 57.82 58.60 57.73 58.57 0.2M
2022-11-14 58.06 58.08 57.21 57.41 2.0M
2022-11-11 58.11 58.38 58.00 58.38 0.1M
2022-11-10 56.89 58.48 56.89 58.33 0.1M
2022-11-09 56.01 56.56 55.50 56.00 0.1M
2022-11-08 56.27 56.69 56.23 56.23 0.1M
2022-11-07 56.50 56.50 56.01 56.01 0.1M
2022-11-04 55.96 56.31 55.71 55.97 0.1M
2022-11-03 56.29 56.76 55.97 55.97 0.1M
2022-11-02 57.82 58.26 57.37 57.47 0.1M
2022-11-01 58.39 58.43 57.45 57.73 0.1M
2022-10-31 57.37 57.95 56.86 57.31 0.1M
2022-10-28 57.50 57.89 57.25 57.42 0.1M
2022-10-27 56.97 57.40 56.47 57.25 0.2M
2022-10-26 56.58 57.11 56.08 56.27 0.2M
2022-10-25 56.34 56.58 56.12 56.47 0.1M
2022-10-24 55.21 56.14 55.00 55.75 0.1M
2022-10-21 55.40 55.96 54.98 55.16 0.1M
2022-10-20 55.87 56.26 55.34 55.83 0.1M
2022-10-19 55.82 56.05 55.50 56.00 0.1M
2022-10-18 56.70 56.84 55.91 56.51 0.1M
2022-10-17 57.35 57.77 56.90 57.00 0.2M
2022-10-14 56.71 56.89 56.04 56.68 0.1M
2022-10-13 55.66 56.70 55.66 56.34 0.2M
2022-10-12 56.11 56.70 55.89 56.42 0.1M
2022-10-11 55.43 56.56 55.30 56.02 0.1M
2022-10-10 55.75 55.76 55.06 55.36 0.3M
2022-10-07 55.46 56.25 55.29 55.95 0.1M
2022-10-06 56.51 56.57 55.87 55.97 0.2M
2022-10-05 56.96 57.04 56.17 56.47 0.2M
2022-10-04 57.96 58.11 57.40 57.40 0.1M
2022-10-03 56.83 57.59 56.67 57.45 0.2M
2022-09-30 56.89 57.09 55.79 56.10 0.2M
2022-09-29 57.54 57.71 56.90 57.08 0.1M
2022-09-28 57.88 58.80 57.52 58.72 0.1M
2022-09-27 58.08 58.14 56.86 56.88 0.2M
2022-09-26 60.31 60.31 58.40 58.43 0.2M
2022-09-23 60.37 60.96 60.15 60.37 0.1M
2022-09-22 61.25 61.25 60.30 60.70 0.1M
2022-09-21 61.79 62.47 61.23 62.22 0.0M
2022-09-20 61.02 61.91 60.98 61.64 0.1M
2022-09-19 61.95 62.19 61.59 61.78 0.2M
2022-09-16 62.52 62.78 62.00 62.10 0.1M
2022-09-15 63.20 63.32 62.86 62.97 0.0M
2022-09-14 62.95 63.41 62.86 63.34 0.1M
2022-09-13 62.18 62.89 61.89 62.82 0.1M
2022-09-12 63.68 63.79 62.49 62.81 0.1M
2022-09-09 63.79 64.05 63.45 63.72 0.1M
2022-09-08 64.37 64.63 63.72 63.75 0.2M
2022-09-07 64.23 64.70 64.18 64.64 0.1M
2022-09-06 64.79 64.79 63.71 63.77 0.1M
2022-09-02 64.72 65.29 64.37 65.12 0.1M
2022-09-01 64.90 65.00 64.30 64.48 0.1M
2022-08-31 67.76 68.23 66.45 66.84 0.1M
2022-08-30 67.69 68.18 67.49 68.08 0.0M
2022-08-29 67.96 67.98 67.58 67.87 0.1M
2022-08-26 67.97 68.60 67.80 68.50 0.1M
2022-08-25 67.73 68.22 67.56 67.92 0.1M
2022-08-24 67.45 67.63 67.13 67.45 0.1M
2022-08-23 67.99 68.31 67.64 67.68 0.0M
2022-08-22 68.20 68.20 67.86 67.94 0.1M
2022-08-19 68.22 68.28 67.96 68.08 0.1M
2022-08-18 67.61 68.72 67.25 68.42 0.1M
2022-08-17 67.81 67.81 67.31 67.46 0.1M
2022-08-16 67.52 68.00 67.00 68.00 0.1M
2022-08-15 67.99 68.08 67.50 67.50 0.1M
2022-08-12 67.80 68.00 67.39 67.92 0.3M
2022-08-11 68.28 68.43 67.01 67.27 0.1M
2022-08-10 68.72 69.41 68.25 68.43 0.1M
2022-08-09 69.25 69.43 68.92 68.97 0.1M
2022-08-08 69.26 69.63 69.20 69.56 0.1M
2022-08-05 68.21 68.57 67.92 68.42 0.2M
2022-08-04 69.43 69.72 69.06 69.68 0.1M
2022-08-03 68.70 69.95 68.47 69.93 0.1M
2022-08-02 70.00 70.37 68.32 68.44 0.2M
2022-08-01 69.98 70.59 69.79 70.31 0.3M
2022-07-29 70.36 71.27 70.16 70.41 0.3M
2022-07-28 69.95 70.27 69.24 69.75 0.2M
2022-07-27 68.64 69.25 68.48 68.73 0.1M
2022-07-26 68.98 69.21 68.14 68.22 0.1M
2022-07-25 67.82 68.39 67.71 67.96 0.1M
2022-07-22 67.97 68.79 67.86 68.56 0.1M
2022-07-21 66.25 67.29 66.15 67.20 0.1M
2022-07-20 66.98 67.04 66.11 66.34 0.2M
2022-07-19 66.63 66.88 66.32 66.42 0.1M
2022-07-18 67.00 67.07 66.40 66.65 0.1M
2022-07-15 66.69 67.37 66.64 67.09 0.2M
2022-07-14 66.18 66.74 65.96 66.46 0.0M
2022-07-13 65.52 66.94 65.52 66.91 0.1M
2022-07-12 65.54 66.24 65.54 65.75 0.1M
2022-07-11 65.52 65.95 65.18 65.44 0.1M
2022-07-08 65.69 65.69 64.74 64.83 0.1M
2022-07-07 66.47 66.47 65.26 65.37 0.1M
2022-07-06 66.94 67.07 65.56 65.74 0.1M
2022-07-05 67.17 67.42 66.73 66.92 0.2M
2022-07-01 66.63 67.34 66.03 66.57 0.1M
2022-06-30 66.64 66.96 65.01 65.18 0.1M
2022-06-29 66.47 66.86 65.43 65.83 0.2M
2022-06-28 66.94 66.94 66.27 66.48 0.2M
2022-06-27 67.54 67.96 67.01 67.01 0.2M
2022-06-24 68.43 68.90 67.96 68.16 0.1M
2022-06-23 68.72 69.16 68.17 68.47 0.1M
2022-06-22 68.16 68.45 67.98 68.32 0.1M
2022-06-21 66.82 67.50 66.74 66.96 0.2M
2022-06-17 67.59 67.97 67.18 67.97 0.2M
2022-06-16 65.99 67.84 65.65 67.57 0.2M
2022-06-15 66.42 68.08 66.17 68.08 0.2M
2022-06-14 66.66 66.91 65.42 65.82 0.1M
2022-06-13 68.24 68.41 66.85 67.40 0.1M
2022-06-10 70.81 70.99 69.88 70.05 0.1M
2022-06-09 70.45 70.96 70.37 70.67 0.0M
2022-06-08 71.03 71.18 70.59 70.59 0.0M
2022-06-07 71.04 71.48 70.95 71.28 0.0M
2022-06-06 71.67 71.82 70.73 70.83 0.1M
2022-06-03 70.39 72.28 70.30 72.28 0.1M
2022-06-02 70.64 70.82 70.01 70.73 0.2M
2022-06-01 70.35 70.63 69.76 69.88 0.2M
2022-05-31 71.43 71.87 70.44 70.71 0.1M
2022-05-27 72.06 72.35 71.90 72.04 0.1M
2022-05-26 71.50 71.88 71.07 71.74 0.1M
2022-05-25 71.56 71.59 71.00 71.27 0.1M
2022-05-24 70.95 71.93 70.95 71.69 0.1M
2022-05-23 71.01 71.50 70.64 70.64 0.1M
2022-05-20 71.27 71.65 71.00 71.34 0.1M
2022-05-19 73.23 73.30 70.96 71.24 0.0M
2022-05-18 71.52 72.75 71.50 72.67 0.1M
2022-05-17 71.44 71.71 70.87 70.87 0.0M
2022-05-16 72.50 72.63 71.83 71.83 0.0M
2022-05-13 72.10 72.41 71.78 72.34 0.1M
2022-05-12 73.00 73.47 71.92 71.92 0.1M
2022-05-11 70.41 73.17 70.09 73.17 0.1M
2022-05-10 70.69 71.34 70.38 70.49 0.1M
2022-05-09 70.54 70.84 70.04 70.78 0.1M
2022-05-06 71.15 72.09 70.89 71.49 0.1M
2022-05-05 73.03 73.21 71.72 72.40 0.1M
2022-05-04 73.40 74.85 72.96 74.49 0.1M
2022-05-03 73.96 74.38 73.37 73.43 0.1M
2022-05-02 74.38 74.38 72.14 72.25 0.2M
2022-04-29 76.79 77.67 75.59 75.77 0.2M
2022-04-28 76.23 77.47 76.03 77.39 0.1M
2022-04-27 76.81 76.81 75.75 76.28 0.1M
2022-04-26 76.71 77.00 76.27 76.64 0.1M
2022-04-25 77.26 77.73 76.64 76.68 0.2M
2022-04-22 77.89 78.69 76.65 76.82 0.2M
2022-04-21 77.22 77.96 76.20 77.96 0.1M
2022-04-20 76.31 77.58 76.19 77.50 0.1M
2022-04-19 76.07 76.48 75.63 75.83 0.2M
2022-04-18 76.62 76.72 76.12 76.40 0.2M
2022-04-14 76.59 76.64 75.93 76.25 0.1M
2022-04-13 77.09 77.55 76.48 76.59 0.1M
2022-04-12 78.02 78.17 76.98 77.05 0.3M
2022-04-11 77.29 77.62 76.80 77.54 0.1M
2022-04-08 78.22 78.49 77.63 78.30 0.2M
2022-04-07 78.47 78.90 77.90 78.35 0.1M
2022-04-06 79.35 79.85 78.23 79.09 0.1M
2022-04-05 81.39 81.39 80.03 80.20 0.1M
2022-04-04 81.99 82.06 81.39 81.71 0.1M
2022-04-01 80.67 82.62 80.25 82.02 0.1M
2022-03-31 82.92 84.12 82.15 82.56 0.2M
2022-03-30 81.88 83.03 81.87 82.69 0.1M
2022-03-29 81.98 82.60 81.79 81.82 0.1M
2022-03-28 82.13 82.78 81.95 82.34 0.1M
2022-03-25 82.06 82.36 81.30 81.77 0.1M
2022-03-24 83.63 83.84 82.82 82.82 0.1M
2022-03-23 82.54 84.43 82.54 84.43 0.1M
2022-03-22 82.30 82.78 81.62 81.82 0.0M
2022-03-21 83.30 83.77 82.55 82.67 0.1M
2022-03-18 84.36 85.20 83.94 84.45 0.0M
2022-03-17 83.51 84.97 83.03 84.84 0.1M
2022-03-16 83.13 83.78 81.80 82.96 0.1M
2022-03-15 85.35 85.43 83.10 83.10 0.1M
2022-03-14 85.97 85.97 85.10 85.16 0.1M
2022-03-11 86.07 87.14 86.07 87.08 0.0M
2022-03-10 85.39 85.83 84.47 85.41 0.1M
2022-03-09 87.76 87.77 86.19 86.64 0.1M
2022-03-08 87.25 89.26 86.84 88.59 0.1M
2022-03-07 86.37 87.89 86.33 87.47 0.2M
2022-03-04 86.00 86.88 85.85 86.14 0.2M
2022-03-03 85.44 85.70 84.95 84.95 0.1M
2022-03-02 85.58 86.32 84.83 84.85 0.1M
2022-03-01 85.44 86.59 85.29 86.27 0.2M
2022-02-28 82.81 85.84 82.81 85.84 0.1M
2022-02-25 81.86 82.13 81.45 81.83 0.1M
2022-02-24 83.24 83.33 81.36 81.57 0.2M
2022-02-23 81.43 81.79 80.92 81.10 0.1M
2022-02-22 81.11 81.85 81.06 81.85 0.1M
2022-02-18 80.81 81.22 80.81 81.13 0.1M
2022-02-17 80.87 81.40 79.67 80.33 0.1M
2022-02-16 80.34 80.50 79.88 80.46 0.1M
2022-02-15 80.18 80.33 79.80 79.81 0.1M
2022-02-14 80.95 81.40 80.44 80.67 0.1M
2022-02-11 81.01 81.52 80.10 81.51 0.2M
2022-02-10 81.64 81.64 80.32 80.47 0.1M
2022-02-09 82.27 82.72 81.93 82.08 0.1M
2022-02-08 81.51 82.01 81.40 81.74 0.1M
2022-02-07 81.69 82.00 81.15 81.86 0.1M
2022-02-04 81.98 82.36 81.47 81.78 0.1M
2022-02-03 83.03 83.54 82.82 82.83 0.1M
2022-02-02 84.10 84.85 83.99 84.14 0.1M
2022-02-01 85.44 85.44 84.19 84.26 0.2M
2022-01-31 85.30 85.77 85.13 85.73 0.1M
2022-01-28 85.13 85.77 84.92 85.53 0.1M
2022-01-27 84.83 85.36 84.65 85.29 0.1M
2022-01-26 84.57 84.88 83.62 83.73 0.2M
2022-01-25 85.49 85.62 84.38 84.63 1.8M
2022-01-24 85.42 85.62 85.08 85.34 0.2M
2022-01-21 84.40 85.33 84.26 85.33 0.2M
2022-01-20 83.95 84.21 83.64 83.75 0.2M
2022-01-19 84.09 84.15 83.46 83.46 0.1M
2022-01-18 84.18 84.31 83.75 83.83 0.2M
2022-01-14 85.42 85.47 84.59 84.79 0.2M
2022-01-13 85.54 86.06 85.38 85.99 0.1M
2022-01-12 86.99 86.99 85.64 85.64 0.3M
2022-01-11 86.12 87.19 85.98 87.18 0.3M
2022-01-10 85.16 85.78 84.90 85.71 0.3M
2022-01-07 85.48 85.71 84.85 85.57 0.2M
2022-01-06 85.54 85.74 84.90 85.70 0.2M
2022-01-05 88.06 88.10 86.28 86.35 0.2M
2022-01-04 88.86 88.98 87.50 87.79 0.2M
2022-01-03 90.34 90.52 89.25 89.28 0.4M