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
2023-12-29 56.73 57.24 56.57 56.68 0.8M
2023-12-28 57.41 57.78 57.11 57.14 0.3M
2023-12-27 57.30 57.64 57.13 57.58 0.3M
2023-12-26 56.76 56.94 56.67 56.77 0.3M
2023-12-22 57.29 57.32 56.54 56.72 0.3M
2023-12-21 57.46 57.46 56.86 57.08 0.5M
2023-12-20 57.28 57.56 56.94 57.51 0.4M
2023-12-19 57.12 57.39 56.93 56.98 0.4M
2023-12-18 57.15 57.15 56.86 56.95 0.2M
2023-12-15 57.04 57.65 56.97 57.56 0.1M
2023-12-14 57.02 57.99 57.02 57.64 0.5M
2023-12-13 54.60 55.91 54.46 55.91 0.2M
2023-12-12 54.38 54.57 54.15 54.44 0.2M
2023-12-11 54.62 54.62 54.19 54.53 0.1M
2023-12-08 54.55 55.03 54.35 55.03 0.1M
2023-12-07 54.96 55.48 54.90 54.98 0.1M
2023-12-06 54.83 55.36 54.68 55.35 0.2M
2023-12-05 54.23 54.89 54.23 54.81 0.2M
2023-12-04 53.85 53.97 53.49 53.63 0.3M
2023-12-01 53.38 54.24 53.38 54.16 0.2M
2023-11-30 53.63 53.87 53.36 53.47 0.1M
2023-11-29 53.71 54.04 53.49 53.93 0.3M
2023-11-28 53.02 53.50 52.94 53.39 0.2M
2023-11-27 52.97 53.37 52.81 53.37 0.2M
2023-11-24 53.08 53.08 52.76 52.79 0.0M
2023-11-22 53.35 53.49 53.04 53.48 0.1M
2023-11-21 53.25 53.36 52.67 53.14 0.2M
2023-11-20 52.74 53.56 52.74 53.51 0.2M
2023-11-17 53.24 53.31 52.81 53.03 0.2M
2023-11-16 52.64 53.10 52.64 52.87 0.2M
2023-11-15 52.53 52.56 52.12 52.38 1.6M
2023-11-14 53.16 53.29 52.66 52.92 0.3M
2023-11-13 51.87 52.16 51.63 52.04 0.1M
2023-11-10 52.50 52.65 52.21 52.36 0.1M
2023-11-09 53.21 53.21 51.76 52.28 0.2M
2023-11-08 52.92 53.57 52.86 53.55 0.1M
2023-11-07 52.61 53.04 52.57 52.80 0.2M
2023-11-06 52.36 52.45 52.10 52.28 0.1M
2023-11-03 53.07 53.14 52.48 52.54 0.3M
2023-11-02 51.94 52.37 51.72 52.13 0.3M
2023-11-01 50.07 51.13 50.07 51.08 0.1M
2023-10-31 50.61 50.80 50.02 50.07 0.1M
2023-10-30 50.22 50.60 49.95 50.43 0.1M
2023-10-27 50.37 50.60 50.11 50.52 0.2M
2023-10-26 50.04 50.76 49.96 50.70 0.1M
2023-10-25 50.10 50.14 49.77 49.95 0.1M
2023-10-24 50.25 50.83 50.07 50.82 0.1M
2023-10-23 49.65 50.52 49.36 50.32 0.2M
2023-10-20 49.96 50.24 49.75 50.15 0.1M
2023-10-19 50.10 50.69 49.83 49.88 0.2M
2023-10-18 50.51 50.66 50.10 50.39 0.1M
2023-10-17 50.42 50.90 50.08 50.85 0.1M
2023-10-16 50.98 51.30 50.89 51.23 0.3M
2023-10-13 51.95 52.09 51.61 51.81 0.1M
2023-10-12 52.13 52.13 50.71 50.78 0.1M
2023-10-11 51.92 52.25 51.63 52.24 0.1M
2023-10-10 50.77 51.43 50.57 51.20 0.3M
2023-10-09 50.33 51.02 50.20 50.99 0.1M
2023-10-06 49.61 50.56 49.52 49.95 0.5M
2023-10-05 50.98 51.01 50.51 50.58 0.1M
2023-10-04 50.85 51.18 50.70 51.17 0.2M
2023-10-03 51.02 51.18 50.24 50.42 0.2M
2023-10-02 51.98 52.13 51.37 51.47 0.3M
2023-09-29 53.16 53.38 52.15 52.55 0.1M
2023-09-28 51.80 52.84 51.51 52.81 0.4M
2023-09-27 52.81 52.85 51.87 52.19 0.2M
2023-09-26 52.85 52.96 52.31 52.44 0.2M
2023-09-25 53.16 53.33 52.78 52.78 0.3M
2023-09-22 53.71 54.32 53.70 54.21 0.1M
2023-09-21 53.95 54.10 53.62 53.64 0.4M
2023-09-20 55.11 55.30 54.81 54.81 0.1M
2023-09-19 55.01 55.24 54.87 54.88 0.1M
2023-09-18 54.80 55.29 54.80 55.26 0.1M
2023-09-15 55.21 55.21 54.88 54.91 0.3M
2023-09-14 55.42 55.56 55.10 55.28 0.2M
2023-09-13 55.57 55.88 55.45 55.55 0.1M
2023-09-12 55.46 55.60 55.36 55.57 0.1M
2023-09-11 55.38 55.50 55.21 55.31 0.1M
2023-09-08 55.55 55.89 55.55 55.70 0.1M
2023-09-07 55.18 55.28 55.02 55.28 0.0M
2023-09-06 55.20 55.21 54.82 54.88 0.1M
2023-09-05 55.12 55.17 54.69 54.80 0.1M
2023-09-01 55.85 55.90 55.24 55.26 0.1M
2023-08-31 56.48 56.68 56.43 56.54 0.1M
2023-08-30 56.45 56.52 56.25 56.38 0.0M
2023-08-29 55.83 56.61 55.83 56.53 0.0M
2023-08-28 56.32 56.32 55.82 56.11 0.0M
2023-08-25 55.76 56.29 55.71 56.05 0.1M
2023-08-24 56.33 56.51 55.88 55.96 0.3M
2023-08-23 55.81 56.58 55.75 56.55 0.1M
2023-08-22 54.61 55.11 54.61 55.06 0.1M
2023-08-21 54.31 54.61 54.17 54.58 0.1M
2023-08-18 54.87 55.34 54.79 54.96 0.1M
2023-08-17 54.95 54.97 54.56 54.79 0.1M
2023-08-16 55.27 55.59 54.98 55.10 0.1M
2023-08-15 55.59 55.76 55.28 55.36 0.0M
2023-08-14 56.03 56.25 55.71 55.76 0.1M
2023-08-11 55.96 56.20 55.88 55.98 0.2M
2023-08-10 56.79 57.02 55.95 55.95 0.1M
2023-08-09 56.75 57.04 56.68 56.90 0.0M
2023-08-08 57.26 57.47 56.72 56.85 0.1M
2023-08-07 56.65 56.91 56.51 56.70 0.2M
2023-08-04 56.04 56.99 56.00 56.88 0.1M
2023-08-03 56.04 56.05 55.57 55.75 0.2M
2023-08-02 57.03 57.12 56.52 57.00 0.1M
2023-08-01 57.84 57.87 57.39 57.44 0.1M
2023-07-31 58.52 58.78 58.23 58.54 0.2M
2023-07-28 58.12 58.60 58.05 58.54 0.0M
2023-07-27 59.21 59.26 57.99 58.23 0.1M
2023-07-26 59.60 59.60 59.27 59.36 0.1M
2023-07-25 59.83 60.00 59.35 59.61 0.1M
2023-07-24 59.79 59.95 59.61 59.84 0.2M
2023-07-21 60.07 60.16 59.76 59.84 0.1M
2023-07-20 59.66 59.87 59.30 59.83 0.1M
2023-07-19 59.30 59.88 59.14 59.88 0.1M
2023-07-18 59.30 59.49 59.15 59.19 0.1M
2023-07-17 58.98 59.31 58.90 59.24 0.1M
2023-07-14 59.33 59.46 59.01 59.03 0.0M
2023-07-13 59.41 59.59 59.10 59.49 0.1M
2023-07-12 57.90 59.10 57.85 59.05 0.1M
2023-07-11 57.86 57.86 57.50 57.62 0.3M
2023-07-10 57.53 57.85 57.48 57.65 0.1M
2023-07-07 57.87 58.00 57.70 57.71 0.1M
2023-07-06 58.68 58.68 57.85 58.05 0.3M
2023-07-05 59.35 59.41 58.67 58.83 0.1M
2023-07-03 59.94 60.22 59.61 59.61 0.1M
2023-06-30 59.43 60.10 59.34 60.04 0.1M
2023-06-29 59.48 59.63 59.13 59.26 0.1M
2023-06-28 60.25 60.32 59.94 60.13 0.0M
2023-06-27 60.59 60.59 59.84 59.96 0.1M
2023-06-26 60.47 60.65 60.11 60.17 0.1M
2023-06-23 60.55 60.64 60.21 60.29 0.0M
2023-06-22 60.07 60.20 59.68 59.74 0.5M
2023-06-21 60.03 60.53 59.82 60.45 0.0M
2023-06-20 60.13 60.49 60.13 60.39 0.1M
2023-06-16 59.65 60.05 59.49 59.87 0.0M
2023-06-15 60.16 60.36 59.79 60.00 0.0M
2023-06-14 59.28 59.68 59.22 59.40 0.0M
2023-06-13 59.34 59.46 58.86 58.94 0.1M
2023-06-12 59.48 59.53 58.94 59.51 0.1M
2023-06-09 59.44 59.62 59.33 59.42 0.1M
2023-06-08 58.85 59.55 58.84 59.50 0.1M
2023-06-07 59.51 59.62 58.69 58.78 0.0M
2023-06-06 59.22 59.58 58.97 59.55 0.1M
2023-06-05 59.05 59.57 58.93 59.14 0.1M
2023-06-02 59.84 59.84 59.09 59.09 0.1M
2023-06-01 59.81 59.92 59.60 59.84 0.1M
2023-05-31 59.82 60.17 59.76 60.00 0.1M
2023-05-30 59.88 60.16 59.72 59.94 0.1M
2023-05-26 59.46 59.78 59.26 59.53 0.1M
2023-05-25 59.54 59.62 59.07 59.40 0.0M
2023-05-24 59.83 59.89 59.32 59.32 0.1M
2023-05-23 59.11 59.70 59.02 59.69 0.1M
2023-05-22 59.63 59.70 59.10 59.23 0.2M
2023-05-19 59.49 59.67 59.35 59.47 0.1M
2023-05-18 59.81 60.00 59.50 59.81 0.1M
2023-05-17 60.26 60.32 59.93 60.08 0.0M
2023-05-16 60.08 60.16 59.82 60.15 0.0M
2023-05-15 60.68 60.69 60.27 60.36 0.0M
2023-05-12 61.10 61.19 60.85 60.90 0.0M
2023-05-11 60.78 60.96 60.68 60.96 0.1M
2023-05-10 60.00 60.45 60.00 60.30 0.1M
2023-05-09 60.11 60.20 59.75 59.86 0.0M
2023-05-08 60.28 60.34 60.03 60.16 0.1M
2023-05-05 60.58 60.87 60.50 60.87 0.0M
2023-05-04 60.88 61.40 60.78 60.90 0.1M
2023-05-03 60.85 61.24 60.81 61.20 0.2M
2023-05-02 60.00 60.79 60.00 60.74 0.1M
2023-05-01 60.75 60.82 59.37 59.70 0.3M
2023-04-28 61.90 61.91 61.22 61.31 0.1M
2023-04-27 61.66 61.70 61.37 61.49 0.1M
2023-04-26 62.30 62.58 61.77 61.80 0.0M
2023-04-25 62.00 62.41 62.00 62.41 0.0M
2023-04-24 61.34 61.69 61.34 61.67 0.0M
2023-04-21 61.32 61.45 60.88 61.04 0.1M
2023-04-20 61.10 61.51 61.04 61.13 0.1M
2023-04-19 60.68 60.88 60.52 60.75 0.0M
2023-04-18 60.68 61.07 60.62 60.77 0.1M
2023-04-17 61.38 61.52 60.70 60.72 0.1M
2023-04-14 61.77 61.99 61.45 61.47 0.1M
2023-04-13 62.74 62.94 62.19 62.24 0.0M
2023-04-12 62.05 62.50 61.89 62.48 0.1M
2023-04-11 62.29 62.46 62.17 62.38 0.1M
2023-04-10 62.44 62.46 61.94 62.09 0.1M
2023-04-06 62.70 62.93 62.50 62.84 0.1M
2023-04-05 62.05 62.50 61.89 62.37 0.1M
2023-04-04 61.30 62.04 61.30 61.84 0.1M
2023-04-03 61.68 62.26 61.41 61.55 0.1M
2023-03-31 61.33 61.84 61.23 61.68 0.1M
2023-03-30 61.28 61.40 61.07 61.13 0.0M
2023-03-29 60.54 61.09 60.54 61.03 0.0M
2023-03-28 60.33 61.04 60.33 60.74 0.1M
2023-03-27 60.96 60.96 60.14 60.17 0.0M
2023-03-24 61.65 62.00 61.36 61.36 0.1M
2023-03-23 61.52 61.74 61.00 61.71 0.5M
2023-03-22 60.73 61.76 60.63 61.76 0.3M
2023-03-21 60.20 60.61 60.05 60.61 0.2M
2023-03-20 60.58 60.84 60.14 60.45 0.1M
2023-03-17 61.03 61.27 60.20 60.20 0.1M
2023-03-16 62.15 62.24 60.36 60.39 0.1M
2023-03-15 61.30 61.89 61.02 61.61 0.1M
2023-03-14 61.58 61.75 60.26 60.36 0.1M
2023-03-13 62.00 62.67 60.65 61.23 0.1M
2023-03-10 59.83 61.26 59.83 61.24 0.2M
2023-03-09 58.97 59.28 58.80 58.98 0.0M
2023-03-08 59.59 59.91 58.87 58.97 0.1M
2023-03-07 59.78 60.00 59.33 59.51 0.1M
2023-03-06 60.66 60.75 59.82 59.84 0.1M
2023-03-03 59.69 60.67 59.66 60.65 0.1M
2023-03-02 58.85 59.18 58.72 59.15 0.1M
2023-03-01 59.38 59.49 58.86 59.21 0.1M
2023-02-28 58.84 59.66 58.67 59.62 0.1M
2023-02-27 59.09 59.26 59.01 59.04 0.1M
2023-02-24 59.28 59.30 58.65 58.89 0.1M
2023-02-23 59.46 59.87 59.34 59.74 0.1M
2023-02-22 59.70 60.02 59.21 59.21 0.0M
2023-02-21 59.39 59.68 59.13 59.20 0.1M
2023-02-17 59.38 59.94 59.32 59.90 0.1M
2023-02-16 59.69 60.05 59.35 59.49 0.1M
2023-02-15 60.12 60.33 59.56 60.01 0.0M
2023-02-14 60.59 60.92 59.70 60.18 0.1M
2023-02-13 60.31 60.72 60.24 60.44 0.2M
2023-02-10 60.75 60.76 60.06 60.09 0.1M
2023-02-09 61.86 61.95 60.77 60.85 0.1M
2023-02-08 61.00 61.68 60.87 61.66 0.1M
2023-02-07 60.54 61.28 60.54 60.88 0.0M
2023-02-06 60.55 60.90 60.55 60.85 0.1M
2023-02-03 61.46 61.60 60.82 61.00 0.1M
2023-02-02 62.62 62.83 61.90 62.01 0.1M
2023-02-01 61.91 62.51 61.40 62.33 0.1M
2023-01-31 62.11 62.11 60.89 61.04 0.2M
2023-01-30 62.47 62.75 61.85 61.90 0.2M
2023-01-27 62.47 62.77 62.47 62.64 0.1M
2023-01-26 62.79 63.27 62.68 63.02 0.0M
2023-01-25 62.49 62.97 62.10 62.94 0.1M
2023-01-24 61.65 62.59 61.35 62.56 0.1M
2023-01-23 61.38 61.63 61.30 61.45 0.1M
2023-01-20 61.82 61.97 61.39 61.40 0.1M
2023-01-19 61.61 62.49 61.34 62.35 0.1M
2023-01-18 61.72 61.89 61.04 61.57 0.1M
2023-01-17 60.43 61.02 60.36 60.58 0.2M
2023-01-13 61.98 62.29 60.91 61.03 0.1M
2023-01-12 61.62 62.42 60.95 62.38 0.1M
2023-01-11 61.02 61.47 60.82 61.43 0.1M
2023-01-10 60.98 61.20 60.50 60.69 0.1M
2023-01-09 60.78 61.67 60.74 61.51 0.1M
2023-01-06 59.48 61.04 59.48 60.99 0.1M
2023-01-05 58.91 59.73 58.91 59.72 0.1M
2023-01-04 59.81 59.90 59.16 59.34 0.2M
2023-01-03 59.59 59.63 58.82 59.03 0.1M