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
2024-12-31 52.41 52.53 52.00 52.07 0.2M
2024-12-30 52.53 52.60 52.23 52.33 0.1M
2024-12-27 52.35 52.46 52.09 52.09 0.1M
2024-12-26 52.19 52.72 52.19 52.56 0.1M
2024-12-24 51.94 52.59 51.94 52.55 0.0M
2024-12-23 52.39 52.44 52.15 52.21 0.3M
2024-12-20 52.56 52.81 52.44 52.44 0.2M
2024-12-19 52.55 52.65 51.88 52.32 0.2M
2024-12-18 53.55 53.81 53.02 53.05 0.2M
2024-12-17 53.60 53.87 53.58 53.63 0.2M
2024-12-16 53.80 53.84 53.52 53.62 0.1M
2024-12-13 54.06 54.08 53.57 53.64 0.1M
2024-12-12 54.32 54.41 54.05 54.11 0.1M
2024-12-11 54.95 55.03 54.62 54.69 0.0M
2024-12-10 54.86 55.17 54.81 54.99 0.1M
2024-12-09 55.25 55.25 55.04 55.10 0.1M
2024-12-06 55.74 55.81 55.37 55.44 0.0M
2024-12-05 55.38 55.60 55.29 55.46 0.1M
2024-12-04 55.00 55.72 55.00 55.65 0.1M
2024-12-03 55.37 55.42 55.04 55.13 0.1M
2024-12-02 55.22 55.59 55.07 55.22 0.1M
2024-11-29 55.07 55.44 55.05 55.39 0.0M
2024-11-27 55.01 55.07 54.72 54.89 0.1M
2024-11-26 54.79 54.82 54.48 54.61 0.1M
2024-11-25 54.71 55.00 54.59 54.93 0.1M
2024-11-22 53.88 54.11 53.80 53.92 0.1M
2024-11-21 53.89 54.09 53.63 53.86 0.2M
2024-11-20 53.88 54.31 53.88 54.00 0.1M
2024-11-19 54.10 54.43 54.01 54.11 0.1M
2024-11-18 53.48 54.13 53.41 53.87 0.1M
2024-11-15 53.42 53.91 53.28 53.71 0.1M
2024-11-14 54.14 54.36 53.85 53.88 0.1M
2024-11-13 54.60 54.60 53.55 53.61 0.1M
2024-11-12 54.76 55.07 54.14 54.23 0.7M
2024-11-11 55.35 55.35 54.30 55.09 0.1M
2024-11-08 55.13 55.46 55.00 55.42 0.2M
2024-11-07 54.51 54.81 54.36 54.60 0.1M
2024-11-06 53.68 54.57 53.65 54.31 0.2M
2024-11-05 54.62 55.19 54.44 55.04 0.1M
2024-11-04 55.03 55.15 54.54 54.76 0.1M
2024-11-01 55.10 55.30 54.24 54.40 0.3M
2024-10-31 55.30 55.50 54.99 55.09 0.1M
2024-10-30 55.45 55.56 55.16 55.41 0.1M
2024-10-29 54.35 54.81 54.16 54.76 0.2M
2024-10-28 54.81 54.83 54.41 54.75 0.0M
2024-10-25 55.34 55.34 54.75 54.84 0.1M
2024-10-24 55.01 55.41 54.96 55.29 0.0M
2024-10-23 55.04 55.11 54.80 55.00 0.1M
2024-10-22 55.38 55.43 55.08 55.29 0.1M
2024-10-21 55.65 55.70 55.07 55.08 0.1M
2024-10-18 56.19 56.32 56.15 56.15 0.2M
2024-10-17 56.14 56.27 55.92 55.98 0.1M
2024-10-16 56.72 56.79 56.55 56.55 0.1M
2024-10-15 56.31 56.67 56.31 56.54 0.1M
2024-10-14 55.77 56.33 55.75 55.85 0.0M
2024-10-11 56.02 56.46 56.02 56.17 0.0M
2024-10-10 56.13 56.37 56.01 56.32 0.0M
2024-10-09 56.20 56.43 56.05 56.42 0.0M
2024-10-08 56.03 56.64 55.99 56.62 0.0M
2024-10-07 56.38 56.51 56.29 56.35 0.0M
2024-10-04 56.68 56.85 56.55 56.60 0.1M
2024-10-03 57.68 57.75 57.18 57.18 0.1M
2024-10-02 57.56 57.95 57.37 57.87 0.1M
2024-10-01 58.17 58.55 58.01 58.13 0.1M
2024-09-30 57.85 57.87 57.53 57.75 0.0M
2024-09-27 57.77 57.89 57.60 57.65 0.0M
2024-09-26 57.51 57.62 57.23 57.46 0.1M
2024-09-25 57.79 57.79 57.23 57.23 0.2M
2024-09-24 57.60 58.08 57.46 57.99 0.1M
2024-09-23 57.53 58.03 57.30 58.01 0.2M
2024-09-20 57.86 58.00 57.65 57.81 0.1M
2024-09-19 57.69 58.15 57.64 58.13 0.1M
2024-09-18 58.38 58.81 57.92 57.92 0.1M
2024-09-17 58.89 58.93 58.58 58.60 0.1M
2024-09-16 58.36 58.78 58.23 58.71 0.0M
2024-09-13 58.07 58.14 57.84 58.05 0.1M
2024-09-12 57.62 57.72 57.50 57.71 0.1M
2024-09-11 57.87 58.16 57.70 57.84 0.0M
2024-09-10 57.45 57.87 57.43 57.69 0.2M
2024-09-09 57.19 57.60 57.11 57.49 0.0M
2024-09-06 57.45 57.90 57.06 57.09 0.1M
2024-09-05 57.29 57.34 56.98 57.27 0.1M
2024-09-04 56.65 57.13 56.53 57.06 0.0M
2024-09-03 56.74 57.02 56.63 56.80 0.0M
2024-08-30 56.83 56.96 56.23 56.26 0.1M
2024-08-29 56.85 56.93 56.68 56.88 0.0M
2024-08-28 57.23 57.27 57.00 57.12 0.0M
2024-08-27 56.77 57.19 56.77 57.15 0.0M
2024-08-26 57.42 57.42 57.04 57.18 0.0M
2024-08-23 56.92 57.44 56.78 57.13 0.1M
2024-08-22 56.76 56.76 56.27 56.71 0.1M
2024-08-21 57.00 57.24 56.79 57.20 0.0M
2024-08-20 56.60 57.05 56.60 56.98 0.1M
2024-08-19 56.12 56.59 56.12 56.35 0.0M
2024-08-16 56.40 56.40 56.04 56.13 0.0M
2024-08-15 55.90 56.18 55.72 56.17 0.0M
2024-08-14 56.36 56.63 56.24 56.32 0.0M
2024-08-13 56.38 56.38 56.13 56.29 0.1M
2024-08-12 55.71 56.17 55.65 56.12 0.0M
2024-08-09 55.93 55.98 55.72 55.81 0.0M
2024-08-08 55.25 55.42 55.00 55.36 0.0M
2024-08-07 55.68 56.06 55.38 55.52 0.1M
2024-08-06 56.64 56.77 56.01 56.04 0.1M
2024-08-05 56.62 57.24 56.46 57.03 0.1M
2024-08-02 56.17 56.52 56.10 56.47 0.2M
2024-08-01 55.80 56.16 55.68 55.74 0.1M
2024-07-31 55.53 55.70 55.27 55.59 0.1M
2024-07-30 55.15 55.16 54.91 55.08 0.0M
2024-07-29 55.09 55.09 54.81 54.99 0.1M
2024-07-26 54.61 54.72 54.46 54.68 0.0M
2024-07-25 54.13 54.54 54.13 54.32 0.1M
2024-07-24 54.54 54.61 53.84 53.88 0.1M
2024-07-23 54.73 54.87 54.53 54.57 0.0M
2024-07-22 55.04 55.15 54.54 54.74 0.1M
2024-07-19 55.09 55.10 54.92 54.98 0.1M
2024-07-18 55.42 55.55 55.21 55.23 0.1M
2024-07-17 55.60 55.77 55.46 55.63 0.1M
2024-07-16 55.32 55.73 55.29 55.56 0.1M
2024-07-15 54.97 55.11 54.84 54.94 0.1M
2024-07-12 55.03 55.29 54.98 55.24 0.0M
2024-07-11 55.21 55.40 54.97 55.08 0.1M
2024-07-10 54.47 54.90 54.36 54.90 0.4M
2024-07-09 54.58 54.60 54.19 54.34 0.1M
2024-07-08 54.62 54.77 54.44 54.70 0.1M
2024-07-05 54.50 54.81 54.24 54.66 0.0M
2024-07-03 53.83 54.24 53.76 54.19 0.1M
2024-07-02 53.55 53.64 53.19 53.47 0.1M
2024-07-01 53.28 53.46 53.08 53.17 0.1M
2024-06-28 55.20 55.20 54.04 54.07 0.2M
2024-06-27 55.14 55.24 54.99 55.04 0.0M
2024-06-26 54.80 54.95 54.69 54.87 0.1M
2024-06-25 55.02 55.44 55.02 55.43 0.2M
2024-06-24 55.10 55.16 54.90 55.14 0.1M
2024-06-21 55.31 55.43 54.99 55.04 0.4M
2024-06-20 54.86 55.31 54.81 55.27 0.0M
2024-06-18 55.13 55.51 55.09 55.47 0.1M
2024-06-17 54.81 55.00 54.71 54.97 0.0M
2024-06-14 55.14 55.30 55.02 55.23 0.1M
2024-06-13 54.63 55.21 54.60 54.98 0.1M
2024-06-12 54.70 54.99 54.24 54.34 0.1M
2024-06-11 53.71 54.12 53.61 54.04 0.3M
2024-06-10 53.82 53.82 53.58 53.71 0.1M
2024-06-07 54.20 54.22 54.00 54.05 0.1M
2024-06-06 54.96 55.12 54.87 55.04 0.1M
2024-06-05 55.06 55.18 54.67 55.16 0.1M
2024-06-04 54.68 54.93 54.52 54.90 0.1M
2024-06-03 53.72 54.34 53.71 54.34 0.1M
2024-05-31 53.99 54.09 53.77 54.07 0.2M
2024-05-30 53.36 53.57 53.33 53.57 0.1M
2024-05-29 52.98 53.05 52.70 53.05 0.0M
2024-05-28 54.07 54.09 53.39 53.41 0.1M
2024-05-24 53.89 54.14 53.85 54.12 0.1M
2024-05-23 54.48 54.49 53.80 53.83 1.0M
2024-05-22 54.20 54.54 54.20 54.47 0.1M
2024-05-21 54.49 54.54 54.36 54.42 0.1M
2024-05-20 54.01 54.28 54.01 54.14 0.1M
2024-05-17 54.33 54.42 54.22 54.25 0.1M
2024-05-16 54.75 54.77 54.45 54.48 0.1M
2024-05-15 54.49 54.74 54.31 54.59 0.1M
2024-05-14 53.67 53.92 53.60 53.91 0.1M
2024-05-13 53.74 53.77 53.55 53.61 0.0M
2024-05-10 53.64 53.74 53.42 53.58 0.0M
2024-05-09 53.19 53.77 53.19 53.71 0.1M
2024-05-08 53.35 53.44 53.24 53.31 0.1M
2024-05-07 53.77 53.92 53.47 53.62 0.8M
2024-05-06 53.27 53.48 53.14 53.44 0.1M
2024-05-03 53.20 53.25 52.79 53.19 0.2M
2024-05-02 52.15 52.60 52.03 52.52 0.2M
2024-05-01 52.31 52.70 52.04 52.25 0.2M
2024-04-30 52.74 52.89 52.39 52.45 0.1M
2024-04-29 52.90 53.18 52.86 53.09 0.4M
2024-04-26 52.61 52.86 52.61 52.72 0.1M
2024-04-25 51.95 52.34 51.87 52.29 0.2M
2024-04-24 52.47 52.52 52.12 52.36 0.1M
2024-04-23 52.50 52.95 52.38 52.61 0.2M
2024-04-22 52.48 52.71 52.43 52.65 0.2M
2024-04-19 52.89 52.90 52.68 52.76 0.3M
2024-04-18 52.65 52.65 52.29 52.51 0.3M
2024-04-17 52.38 52.71 52.16 52.65 0.2M
2024-04-16 52.13 52.39 51.98 52.22 0.4M
2024-04-15 52.75 52.77 52.37 52.61 0.2M
2024-04-12 53.44 53.67 53.30 53.30 0.2M
2024-04-11 53.33 53.34 52.83 52.93 0.4M
2024-04-10 53.94 53.98 53.17 53.23 0.4M
2024-04-09 54.19 54.41 54.18 54.32 0.1M
2024-04-08 53.73 53.98 53.69 53.92 0.2M
2024-04-05 54.06 54.29 53.84 53.84 0.2M
2024-04-04 54.41 54.55 54.06 54.55 0.1M
2024-04-03 53.70 54.11 53.59 54.10 0.1M
2024-04-02 53.86 54.25 53.65 54.20 0.1M
2024-04-01 54.76 54.99 54.30 54.35 0.2M
2024-03-28 55.42 55.78 55.35 55.56 0.2M
2024-03-27 55.06 55.47 55.04 55.47 0.1M
2024-03-26 54.92 55.06 54.76 54.98 0.1M
2024-03-25 55.25 55.31 54.75 54.81 0.1M
2024-03-22 55.55 55.56 55.28 55.36 0.1M
2024-03-21 55.10 55.16 54.72 54.85 0.1M
2024-03-20 54.39 54.66 54.11 54.56 0.1M
2024-03-19 54.33 54.51 54.27 54.34 0.1M
2024-03-18 54.39 54.45 54.18 54.27 0.1M
2024-03-15 54.64 54.68 54.46 54.50 0.1M
2024-03-14 55.03 55.03 54.37 54.41 0.2M
2024-03-13 55.57 55.62 55.27 55.36 0.1M
2024-03-12 55.91 55.93 55.65 55.68 0.1M
2024-03-11 56.25 56.26 55.90 55.99 0.1M
2024-03-08 56.15 56.44 56.10 56.19 0.1M
2024-03-07 56.56 56.56 55.97 56.16 0.1M
2024-03-06 56.33 56.62 56.28 56.48 0.1M
2024-03-05 56.11 56.37 56.03 56.31 0.1M
2024-03-04 55.23 55.64 55.23 55.59 0.1M
2024-03-01 55.01 55.67 54.76 55.60 0.1M
2024-02-29 54.95 55.26 54.95 55.21 0.1M
2024-02-28 54.57 54.86 54.44 54.82 0.0M
2024-02-27 54.65 54.74 54.35 54.35 0.0M
2024-02-26 54.96 55.11 54.55 54.75 0.1M
2024-02-23 54.35 55.03 54.35 54.90 0.1M
2024-02-22 54.44 54.61 54.11 54.34 0.1M
2024-02-21 54.41 54.42 54.19 54.33 0.1M
2024-02-20 54.41 54.62 54.33 54.45 0.1M
2024-02-16 54.34 54.50 54.30 54.50 0.0M
2024-02-15 54.69 54.82 54.47 54.50 0.0M
2024-02-14 54.23 54.55 54.20 54.45 0.1M
2024-02-13 54.15 54.37 53.99 54.01 0.2M
2024-02-12 54.72 54.75 54.47 54.68 0.1M
2024-02-09 54.85 54.98 54.65 54.72 0.1M
2024-02-08 54.82 55.00 54.65 54.93 0.1M
2024-02-07 55.12 55.43 55.05 55.05 0.1M
2024-02-06 55.14 55.57 55.09 55.33 0.1M
2024-02-05 55.31 55.48 55.05 55.06 0.1M
2024-02-02 56.13 56.28 55.67 55.95 0.2M
2024-02-01 57.18 57.77 57.02 57.17 0.4M
2024-01-31 55.99 56.49 55.85 56.47 0.2M
2024-01-30 55.76 55.84 55.43 55.78 0.1M
2024-01-29 55.31 55.72 55.19 55.54 0.1M
2024-01-26 55.09 55.09 54.81 54.93 0.0M
2024-01-25 55.07 55.21 54.73 54.95 0.1M
2024-01-24 55.33 55.36 54.70 54.73 0.2M
2024-01-23 55.05 55.14 54.77 55.12 0.1M
2024-01-22 55.72 55.92 55.53 55.63 0.1M
2024-01-19 55.39 55.70 55.10 55.63 0.3M
2024-01-18 55.44 55.55 55.08 55.35 0.3M
2024-01-17 55.48 55.74 55.31 55.49 0.5M
2024-01-16 55.97 56.13 55.53 55.75 0.6M
2024-01-12 56.17 56.54 56.12 56.42 0.5M
2024-01-11 55.75 56.11 55.57 56.03 0.7M
2024-01-10 55.82 55.94 55.53 55.55 0.4M
2024-01-09 55.76 56.05 55.70 55.73 0.4M
2024-01-08 55.46 56.22 55.45 56.16 0.4M
2024-01-05 55.62 56.18 55.45 55.62 0.5M
2024-01-04 56.08 56.21 55.92 55.92 0.3M
2024-01-03 56.07 56.87 55.92 56.84 0.6M
2024-01-02 56.37 56.69 56.20 56.61 0.6M