拉夫劳伦(Ralph lauren)

RL
🏛️ 美国 →
308.64
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 309.78 309.78 309.78 309.78 6.2K
09:37 307.69 308.64 307.69 308.28 1.6K
09:38 308.94 308.94 308.94 308.94 0.6K
09:40 309.41 309.75 309.41 309.75 0.4K
09:41 308.89 308.89 308.89 308.89 0.5K
09:44 309.12 309.12 309.11 309.11 1.5K
09:45 309.11 309.11 309.11 309.11 0.6K
09:46 309.11 309.11 308.99 308.99 0.7K
09:47 309.61 309.61 309.61 309.61 0.6K
09:49 309.92 310.52 309.92 309.94 1.8K
09:51 309.94 309.94 309.94 309.94 1.6K
09:53 310.58 310.59 310.58 310.59 2.2K
09:54 310.58 310.58 310.39 310.39 0.5K
09:55 310.50 310.50 310.50 310.50 1.2K
09:58 310.44 310.45 310.44 310.45 0.5K
09:59 310.45 310.45 310.45 310.45 0.3K
10:00 310.29 310.29 309.04 309.04 5.3K
10:01 308.93 308.93 308.93 308.93 1.9K
10:02 308.86 308.86 308.86 308.86 0.9K
10:04 308.65 308.65 308.65 308.65 1.0K
10:06 308.59 308.59 308.59 308.59 2.6K
10:07 308.69 308.69 308.49 308.69 1.6K
10:08 308.43 308.43 308.43 308.43 0.9K
10:09 308.82 308.97 308.82 308.96 8.7K
10:10 308.94 308.94 308.62 308.67 3.3K
10:14 308.26 308.26 308.26 308.26 0.9K
10:16 308.24 308.24 308.24 308.24 2.9K
10:22 307.67 307.67 307.67 307.67 2.9K
10:25 307.14 307.14 306.86 306.86 0.8K
10:27 307.58 307.58 306.50 306.50 0.7K
10:28 306.44 306.44 306.11 306.11 0.5K
10:29 306.91 306.91 306.13 306.24 3.3K
10:31 306.54 306.54 306.54 306.54 0.2K
10:32 306.54 306.54 306.54 306.54 0.7K
10:34 306.54 306.54 306.50 306.50 1.1K
10:36 306.69 306.69 306.51 306.51 1.7K
10:37 307.60 307.60 307.28 307.51 8.7K
10:38 307.51 308.01 307.51 308.01 4.1K
10:39 308.36 308.82 308.36 308.82 2.4K
10:41 308.51 308.97 308.51 308.97 0.7K
10:42 309.05 309.05 309.05 309.05 3.3K
10:49 309.61 309.61 309.34 309.34 3.6K
10:52 309.82 309.82 309.82 309.82 0.6K
10:53 310.12 310.12 310.12 310.12 2.2K
11:03 310.20 310.20 310.20 310.20 1.2K
11:05 310.43 310.43 310.43 310.43 0.7K
11:07 310.30 310.60 310.30 310.60 0.7K
11:09 310.34 310.35 310.34 310.35 0.6K
11:12 310.35 310.87 310.35 310.87 2.7K
11:13 310.93 310.93 310.90 310.90 1.0K
11:14 310.93 310.93 310.93 310.93 0.4K
11:16 310.72 310.72 310.46 310.46 4.3K
11:18 310.53 310.53 310.41 310.41 0.9K
11:19 310.41 310.41 310.41 310.41 0.2K
11:20 310.29 310.33 310.29 310.33 0.7K
11:22 310.41 310.41 310.41 310.40 0.4K
11:23 310.40 310.40 310.40 310.40 0.6K
11:24 310.31 310.31 310.31 310.31 0.6K
11:25 310.54 310.61 310.54 310.61 1.3K
11:28 310.27 310.76 310.27 310.76 2.4K
11:31 310.55 310.55 310.55 310.55 0.6K
11:32 310.51 310.51 310.51 310.51 0.4K
11:34 310.39 310.39 310.39 310.39 1.7K
11:37 310.39 310.39 310.39 310.39 1.4K
11:40 310.69 310.69 310.69 310.69 1.4K
11:45 310.25 310.25 310.25 310.25 0.9K
11:49 310.35 310.35 310.35 310.35 0.9K
11:50 310.53 310.53 310.53 310.53 1.4K
11:54 310.20 310.20 310.20 310.20 0.6K
11:55 310.40 310.40 310.40 310.40 1.4K
11:56 310.38 310.38 310.38 310.38 0.4K
11:58 310.17 310.17 310.17 310.17 1.0K
12:00 310.33 310.33 310.33 310.33 1.5K
12:02 310.47 310.47 310.47 310.47 2.1K
12:03 310.52 310.52 310.52 310.52 0.5K
12:06 310.46 310.65 310.46 310.65 6.8K
12:09 310.42 310.42 310.39 310.39 3.8K
12:11 310.35 310.35 310.35 310.35 0.4K
12:12 310.30 310.30 310.30 310.30 2.5K
12:25 310.21 310.21 310.21 310.21 1.2K
12:27 310.45 310.45 310.45 310.45 0.8K
12:28 310.18 310.18 310.18 310.18 0.5K
12:30 310.46 310.46 310.46 310.46 1.5K
12:35 310.64 310.64 310.57 310.57 1.2K
12:38 310.57 310.57 310.57 310.57 0.3K
12:39 310.87 310.87 310.59 310.58 0.4K
12:41 310.58 310.58 310.58 310.58 0.6K
12:43 310.66 310.66 310.66 310.66 1.3K
12:51 310.59 310.59 310.59 310.59 0.6K
12:56 310.40 310.40 310.40 310.40 1.1K
12:57 310.31 310.31 310.31 310.31 1.2K
13:00 310.23 310.23 310.23 310.23 2.4K
13:09 310.60 310.60 310.60 310.60 1.7K
13:15 310.53 310.53 310.53 310.52 0.8K
13:19 310.58 310.68 310.58 310.68 0.6K
13:21 310.52 310.52 310.52 310.52 0.7K
13:24 310.30 310.30 310.30 310.30 2.9K
13:27 310.06 310.06 310.06 310.06 0.5K
13:29 309.94 309.94 309.94 309.94 0.5K
13:30 309.51 309.51 309.51 309.51 0.8K
13:31 309.38 309.38 309.38 309.38 2.1K
13:36 308.50 308.58 308.50 308.58 2.1K
13:39 308.36 308.36 308.36 308.36 1.0K
13:41 308.74 308.74 308.74 308.74 2.8K
13:42 309.12 309.12 308.98 309.12 1.1K
13:43 308.98 308.99 308.98 308.99 1.3K
13:45 309.33 309.49 309.33 309.49 4.1K
13:46 309.34 309.34 309.18 309.18 2.8K
13:47 309.40 309.40 309.35 309.35 2.4K
13:49 309.28 309.28 309.28 309.27 1.6K
13:53 309.06 309.06 309.06 309.06 0.7K
13:54 308.71 308.71 308.71 308.71 0.2K
13:55 308.71 308.71 308.71 308.71 0.2K
13:56 308.78 308.78 308.78 308.77 2.0K
13:58 308.91 308.91 308.91 308.91 2.0K
13:59 308.82 308.82 308.82 308.82 1.3K
14:01 308.79 308.82 308.79 308.82 1.5K
14:04 309.08 309.08 309.08 309.08 1.3K
14:08 309.47 309.47 309.47 309.47 1.4K
14:12 309.40 309.61 309.40 309.61 1.0K
14:16 309.47 309.47 309.47 309.47 1.3K
14:19 309.54 309.54 309.54 309.54 2.6K
14:23 309.61 309.61 309.61 309.61 0.9K
14:25 309.54 309.54 309.54 309.54 2.8K
14:29 309.48 309.59 309.48 309.59 1.8K
14:30 309.58 309.58 309.58 309.58 0.9K
14:33 309.93 309.93 309.93 309.93 0.9K
14:34 309.90 309.90 309.90 309.90 0.1K
14:35 309.91 309.91 309.84 309.83 3.0K
14:42 309.66 309.66 309.66 309.66 1.2K
14:45 309.57 309.57 309.57 309.57 2.0K
14:49 310.30 310.30 310.30 310.30 0.2K
14:50 309.93 310.01 309.93 310.01 1.5K
14:51 310.04 310.04 310.04 310.04 1.4K
14:56 309.78 309.78 309.78 309.78 3.3K
14:58 309.89 309.89 309.89 309.89 1.4K
14:59 309.66 309.66 309.66 309.66 5.2K
15:11 310.16 310.41 310.16 310.41 2.1K
15:12 310.57 310.57 310.57 310.57 3.7K
15:20 311.30 311.30 311.30 311.30 1.7K
15:21 311.08 311.08 310.97 310.97 2.7K
15:24 311.17 311.17 311.17 311.17 2.4K
15:29 311.02 311.02 311.02 311.02 1.1K
15:30 310.92 310.98 310.92 310.98 2.8K
15:32 310.90 310.90 310.90 310.90 1.3K
15:33 310.90 310.90 310.90 310.90 1.9K
15:35 310.92 310.92 310.92 310.92 3.5K
15:36 310.85 310.85 310.85 310.85 1.0K
15:39 310.80 310.84 310.80 310.82 4.4K
15:41 311.10 311.10 311.10 311.10 1.4K
15:43 311.10 311.10 311.10 311.10 5.0K
15:46 311.48 311.49 311.48 311.49 2.3K
15:47 311.34 311.34 311.34 311.34 0.1K
15:48 311.35 311.35 311.35 311.35 0.8K
15:49 311.35 311.35 311.31 311.31 5.6K
15:50 311.37 311.46 311.33 311.46 5.8K
15:51 311.56 311.66 311.56 311.66 4.4K
15:52 311.88 311.92 311.88 311.92 2.6K
15:53 311.92 312.32 311.89 312.12 6.7K
15:54 311.93 312.14 311.93 312.09 4.7K
15:55 312.05 312.05 311.44 311.49 5.5K
15:56 311.47 311.47 311.06 311.08 5.1K
15:57 311.14 311.14 310.75 310.75 7.9K
15:58 310.71 310.71 310.25 310.31 14.7K
15:59 310.22 310.71 310.22 310.65 107.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 313.91 314.00 304.46 308.64 0.5M
2025-09-26 309.48 312.57 307.08 311.97 0.5M
2025-09-25 307.96 307.96 299.98 302.89 0.6M
2025-09-24 310.63 314.50 309.55 312.01 0.7M
2025-09-23 308.06 312.32 306.11 310.65 0.4M
2025-09-22 313.83 313.83 306.45 307.65 0.5M
2025-09-19 314.61 316.43 311.61 312.45 1.4M
2025-09-18 309.30 315.15 307.67 313.98 0.5M
2025-09-17 317.65 318.24 301.77 306.12 0.9M
2025-09-16 305.99 316.14 303.38 314.66 0.7M
2025-09-15 314.60 318.80 313.55 315.77 0.6M
2025-09-12 314.79 317.72 312.06 315.14 0.5M
2025-09-11 315.06 316.58 311.96 316.35 0.6M
2025-09-10 311.17 315.19 308.52 312.58 0.6M
2025-09-09 308.97 310.07 304.04 309.79 0.5M
2025-09-08 315.03 319.00 307.06 308.99 0.6M
2025-09-05 321.17 321.77 309.92 312.02 0.6M
2025-09-04 312.60 321.50 312.60 320.75 0.6M
2025-09-03 310.13 317.34 310.10 313.36 0.5M
2025-09-02 293.25 311.45 292.91 311.02 0.8M
2025-08-29 297.15 298.87 295.38 296.93 0.6M
2025-08-28 296.52 299.95 295.90 297.64 0.4M
2025-08-27 296.57 297.60 292.60 294.64 0.6M
2025-08-26 288.59 293.78 287.03 293.20 0.6M
2025-08-25 286.11 291.09 286.11 287.39 0.4M
2025-08-22 285.00 293.15 284.32 285.80 0.6M
2025-08-21 284.00 286.56 283.70 285.46 0.6M
2025-08-20 284.10 287.69 283.50 286.22 0.6M
2025-08-19 290.00 290.10 284.42 285.35 0.5M
2025-08-18 290.40 292.55 286.85 289.66 0.7M
2025-08-15 291.38 292.29 287.20 290.61 0.8M
2025-08-14 297.93 297.93 287.37 290.39 0.8M
2025-08-13 301.38 304.33 296.79 302.14 0.6M
2025-08-12 290.04 300.05 290.04 299.68 0.6M
2025-08-11 289.82 291.52 285.72 288.56 0.6M
2025-08-08 285.05 292.45 282.80 288.26 1.1M
2025-08-07 294.71 294.71 273.04 283.34 2.3M
2025-08-06 299.54 303.17 298.21 302.96 0.9M
2025-08-05 304.85 306.21 298.01 299.24 0.8M
2025-08-04 300.01 304.51 297.22 304.45 0.6M
2025-08-01 292.21 295.91 286.64 293.77 0.7M
2025-07-31 304.33 304.33 298.48 298.75 0.6M
2025-07-30 302.60 306.34 301.83 303.21 0.7M
2025-07-29 301.92 302.50 297.74 300.81 0.6M
2025-07-28 300.92 303.64 298.55 301.72 0.6M
2025-07-25 298.81 299.02 293.60 298.23 0.4M
2025-07-24 294.52 298.66 293.46 295.35 0.9M
2025-07-23 293.34 299.00 292.84 294.33 0.5M
2025-07-22 289.27 291.01 286.09 288.31 0.5M
2025-07-21 291.42 293.67 288.74 288.76 0.6M
2025-07-18 287.72 291.07 284.98 289.49 0.5M
2025-07-17 286.08 287.82 283.48 286.26 0.5M
2025-07-16 286.53 287.51 280.39 284.69 0.6M
2025-07-15 290.79 292.36 285.39 286.05 0.4M
2025-07-14 287.05 289.73 285.56 288.99 0.5M
2025-07-11 288.80 290.17 285.00 286.99 0.5M
2025-07-10 292.19 295.52 289.67 289.87 0.6M
2025-07-09 287.03 291.54 285.75 290.56 0.6M
2025-07-08 285.83 287.50 282.88 284.92 0.6M
2025-07-07 278.04 287.75 278.04 285.81 0.8M
2025-07-03 275.12 280.47 275.12 279.81 0.4M
2025-07-02 271.91 275.68 266.20 274.52 0.8M
2025-07-01 273.44 279.60 271.18 272.10 0.8M
2025-06-30 277.37 278.00 271.61 274.28 0.6M
2025-06-27 275.22 277.58 270.89 276.35 0.6M
2025-06-26 274.97 275.63 271.54 273.49 0.5M
2025-06-25 273.50 277.41 272.30 274.87 0.6M
2025-06-24 274.04 276.40 270.65 273.79 0.6M
2025-06-23 262.05 271.92 259.30 270.55 0.9M
2025-06-20 269.19 270.12 260.89 264.16 1.2M
2025-06-18 266.69 268.57 264.30 267.81 0.7M
2025-06-17 267.62 268.80 263.97 265.43 0.8M
2025-06-16 264.80 271.26 263.43 270.32 0.8M
2025-06-13 263.01 265.40 258.13 260.21 0.9M
2025-06-12 265.63 268.07 264.11 267.20 0.6M
2025-06-11 270.93 272.98 267.17 267.67 0.7M
2025-06-10 271.01 272.32 266.30 267.98 0.9M
2025-06-09 276.54 276.54 267.68 270.32 0.9M
2025-06-06 274.33 276.91 271.70 274.80 0.6M
2025-06-05 277.17 278.44 273.00 275.12 0.7M
2025-06-04 282.15 282.15 277.83 277.86 0.6M
2025-06-03 276.10 283.47 276.10 281.82 0.7M
2025-06-02 276.11 276.79 272.37 275.93 0.6M
2025-05-30 275.00 278.45 272.80 276.81 0.7M
2025-05-29 285.53 286.46 276.93 277.73 0.8M
2025-05-28 284.94 286.78 283.53 284.16 0.6M
2025-05-27 276.03 286.36 276.03 286.22 0.8M
2025-05-23 268.38 275.13 267.30 274.08 1.0M
2025-05-22 263.77 281.18 263.18 277.42 1.6M
2025-05-21 277.18 277.86 271.81 273.88 1.2M
2025-05-20 278.00 283.68 276.50 280.20 0.8M
2025-05-19 271.79 278.38 268.97 277.67 0.9M
2025-05-16 269.44 275.61 268.43 274.53 0.7M
2025-05-15 267.14 270.22 265.68 269.10 0.7M
2025-05-14 269.15 271.20 267.72 269.55 0.9M
2025-05-13 266.27 273.07 266.00 269.79 0.7M
2025-05-12 265.56 271.58 259.83 264.51 1.0M
2025-05-09 251.79 251.79 246.72 248.74 0.7M
2025-05-08 248.63 256.05 246.08 251.47 1.0M
2025-05-07 239.89 241.63 237.83 240.37 0.8M
2025-05-06 233.85 239.13 231.86 237.19 0.6M
2025-05-05 230.81 240.39 230.63 237.81 0.8M
2025-05-02 229.08 234.54 228.05 232.63 0.6M
2025-05-01 225.47 228.99 223.56 224.51 0.7M
2025-04-30 218.02 225.55 214.23 224.95 0.7M
2025-04-29 220.37 224.34 219.00 223.95 0.6M
2025-04-28 220.61 223.34 218.56 221.95 0.8M
2025-04-25 219.09 221.55 217.01 219.96 0.7M
2025-04-24 214.64 221.80 213.70 220.15 0.9M
2025-04-23 219.35 225.33 212.52 212.53 1.1M
2025-04-22 207.12 211.39 204.95 209.59 0.7M
2025-04-21 204.72 204.72 198.62 204.04 0.8M
2025-04-17 202.85 207.72 202.59 206.50 0.7M
2025-04-16 201.46 204.44 198.01 202.05 0.9M
2025-04-15 200.42 204.84 200.21 203.26 1.0M
2025-04-14 205.20 205.27 196.57 201.75 0.9M
2025-04-11 192.37 200.03 188.69 197.92 1.0M
2025-04-10 200.06 201.49 189.80 194.67 1.9M
2025-04-09 180.53 214.99 176.61 208.37 2.1M
2025-04-08 202.63 202.63 178.74 182.34 1.5M
2025-04-07 190.99 203.80 184.60 193.17 2.0M
2025-04-04 186.76 205.84 181.25 197.62 3.1M
2025-04-03 208.99 212.86 193.00 197.89 3.3M
2025-04-02 224.46 238.09 223.73 236.35 1.0M
2025-04-01 221.83 228.99 221.19 228.92 1.4M
2025-03-31 211.84 222.10 208.95 220.74 1.6M
2025-03-28 221.50 222.45 212.05 215.68 1.1M
2025-03-27 226.02 228.84 222.06 225.16 0.8M
2025-03-26 231.62 232.21 225.76 228.77 0.6M
2025-03-25 234.69 236.35 230.31 231.73 0.6M
2025-03-24 227.78 237.31 227.15 236.04 1.4M
2025-03-21 220.92 226.47 218.66 224.03 2.3M
2025-03-20 222.45 227.79 221.75 225.13 0.9M
2025-03-19 218.00 225.84 217.01 224.57 0.9M
2025-03-18 224.40 226.16 218.13 219.82 1.3M
2025-03-17 218.94 221.33 214.01 220.02 0.8M
2025-03-14 221.01 221.01 215.59 220.31 1.0M
2025-03-13 224.77 224.77 215.44 216.68 1.2M
2025-03-12 228.94 233.41 222.77 225.26 1.0M
2025-03-11 220.00 226.91 218.80 223.20 1.4M
2025-03-10 226.17 227.04 213.01 218.40 1.7M
2025-03-07 237.15 237.28 221.23 232.63 1.0M
2025-03-06 244.99 249.62 237.72 238.34 0.9M
2025-03-05 253.32 254.08 245.92 250.45 1.1M
2025-03-04 260.00 260.83 247.54 252.72 1.2M
2025-03-03 272.41 273.55 260.61 262.36 0.8M
2025-02-28 269.58 272.22 267.23 271.14 0.6M
2025-02-27 276.00 277.37 269.26 270.73 0.5M
2025-02-26 270.89 281.08 270.43 275.79 0.8M
2025-02-25 275.01 275.45 263.71 268.17 1.4M
2025-02-24 278.28 279.60 270.06 275.65 0.9M
2025-02-21 286.33 287.45 275.95 277.68 0.9M
2025-02-20 285.00 287.30 281.81 286.50 0.7M
2025-02-19 282.78 289.12 281.92 286.44 0.7M
2025-02-18 284.73 287.03 282.33 286.74 0.7M
2025-02-14 278.45 284.53 277.49 282.63 0.7M
2025-02-13 274.93 278.83 270.68 278.53 0.7M
2025-02-12 272.76 274.20 269.94 273.01 0.6M
2025-02-11 266.76 272.94 266.61 272.17 0.7M
2025-02-10 267.98 269.71 262.93 268.55 0.8M
2025-02-07 276.85 277.04 266.28 268.95 0.9M
2025-02-06 285.50 289.33 270.53 273.14 2.4M
2025-02-05 244.85 250.51 244.71 249.00 0.9M
2025-02-04 249.10 250.79 246.31 246.85 0.7M
2025-02-03 237.23 246.88 235.68 246.00 1.1M
2025-01-31 257.51 257.95 249.42 249.70 0.7M
2025-01-30 255.81 259.50 253.98 258.50 0.6M
2025-01-29 258.22 260.77 255.97 256.81 0.7M
2025-01-28 248.50 257.90 248.50 257.45 0.6M
2025-01-27 251.50 252.89 245.06 247.71 0.6M
2025-01-24 256.01 257.41 254.73 256.00 0.5M
2025-01-23 248.97 256.71 248.21 256.52 0.8M
2025-01-22 247.61 250.95 246.73 250.42 0.7M
2025-01-21 244.00 248.50 243.09 247.73 0.9M
2025-01-17 239.72 242.68 237.03 240.46 0.6M
2025-01-16 242.58 242.58 236.31 237.72 0.5M
2025-01-15 241.55 243.13 232.40 236.72 0.6M
2025-01-14 238.64 241.17 235.45 237.53 0.6M
2025-01-13 234.28 236.54 228.01 236.50 0.8M
2025-01-10 241.70 241.70 236.38 237.34 0.7M
2025-01-08 241.06 244.52 238.94 243.05 0.8M
2025-01-07 243.76 245.92 241.02 242.52 0.6M
2025-01-06 237.32 243.66 237.32 242.96 1.0M
2025-01-03 232.25 235.99 229.83 234.49 0.5M
2025-01-02 232.27 235.00 229.80 231.56 0.6M