Rezolve AI Ltd

RZLV
🏛️ 美国 →
5.95
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
09:30 6.59 6.62 6.58 6.58 771.9K
09:31 6.59 6.62 6.55 6.60 39.3K
09:32 6.60 6.61 6.55 6.56 32.7K
09:33 6.58 6.58 6.48 6.50 220.0K
09:34 6.50 6.50 6.47 6.47 38.3K
09:35 6.47 6.48 6.45 6.46 68.8K
09:36 6.45 6.46 6.40 6.43 69.3K
09:37 6.41 6.45 6.41 6.42 53.5K
09:38 6.43 6.44 6.40 6.40 106.2K
09:39 6.39 6.41 6.39 6.40 68.4K
09:40 6.40 6.41 6.40 6.41 39.8K
09:41 6.41 6.43 6.40 6.42 58.6K
09:42 6.42 6.46 6.42 6.45 137.1K
09:43 6.45 6.47 6.44 6.44 51.1K
09:44 6.43 6.45 6.42 6.42 39.4K
09:45 6.42 6.46 6.42 6.46 33.7K
09:46 6.46 6.51 6.46 6.50 53.7K
09:47 6.51 6.53 6.51 6.52 53.7K
09:48 6.52 6.52 6.50 6.50 47.9K
09:49 6.54 6.54 6.49 6.49 54.9K
09:50 6.49 6.51 6.48 6.50 13.9K
09:51 6.50 6.51 6.50 6.50 21.7K
09:52 6.50 6.53 6.50 6.53 18.0K
09:53 6.54 6.55 6.53 6.53 29.8K
09:54 6.53 6.56 6.53 6.54 51.3K
09:55 6.53 6.54 6.52 6.53 22.6K
09:56 6.54 6.55 6.53 6.55 16.6K
09:57 6.55 6.56 6.54 6.55 26.5K
09:58 6.56 6.56 6.52 6.53 26.0K
09:59 6.53 6.54 6.51 6.54 20.3K
10:00 6.55 6.57 6.55 6.56 17.8K
10:01 6.56 6.56 6.53 6.53 28.6K
10:02 6.53 6.53 6.51 6.52 17.0K
10:03 6.52 6.52 6.50 6.50 19.8K
10:04 6.50 6.51 6.48 6.48 79.3K
10:05 6.48 6.49 6.46 6.46 15.1K
10:06 6.46 6.46 6.45 6.46 28.0K
10:07 6.45 6.45 6.44 6.45 24.2K
10:08 6.45 6.46 6.44 6.46 22.8K
10:09 6.46 6.46 6.44 6.44 14.7K
10:10 6.44 6.45 6.44 6.44 5.8K
10:11 6.44 6.44 6.43 6.44 6.4K
10:12 6.43 6.45 6.43 6.44 29.2K
10:13 6.44 6.46 6.44 6.44 81.8K
10:14 6.45 6.46 6.44 6.46 32.1K
10:15 6.46 6.47 6.45 6.47 13.1K
10:16 6.47 6.47 6.46 6.47 38.4K
10:17 6.47 6.47 6.46 6.47 8.1K
10:18 6.47 6.48 6.46 6.48 15.9K
10:19 6.48 6.49 6.48 6.49 24.9K
10:20 6.49 6.49 6.47 6.48 18.9K
10:21 6.48 6.48 6.47 6.47 13.1K
10:22 6.47 6.47 6.46 6.46 18.8K
10:23 6.46 6.47 6.45 6.47 14.2K
10:24 6.47 6.47 6.44 6.44 19.3K
10:25 6.43 6.44 6.40 6.41 24.0K
10:26 6.40 6.40 6.37 6.38 106.3K
10:27 6.38 6.39 6.36 6.38 63.0K
10:28 6.38 6.38 6.37 6.37 43.5K
10:29 6.38 6.40 6.38 6.40 13.4K
10:30 6.39 6.39 6.38 6.39 15.7K
10:31 6.38 6.38 6.35 6.37 30.7K
10:32 6.37 6.38 6.36 6.36 99.9K
10:33 6.37 6.38 6.36 6.35 26.5K
10:34 6.36 6.36 6.33 6.35 94.4K
10:35 6.35 6.37 6.34 6.37 19.2K
10:36 6.37 6.38 6.37 6.38 24.0K
10:37 6.38 6.38 6.37 6.38 53.2K
10:38 6.38 6.41 6.38 6.41 16.4K
10:39 6.41 6.42 6.41 6.42 14.3K
10:40 6.41 6.41 6.39 6.40 20.3K
10:41 6.40 6.41 6.39 6.41 9.7K
10:42 6.41 6.41 6.39 6.41 21.9K
10:43 6.40 6.41 6.40 6.40 15.8K
10:44 6.39 6.40 6.39 6.40 10.3K
10:45 6.40 6.40 6.39 6.39 28.2K
10:46 6.40 6.42 6.40 6.41 28.7K
10:47 6.40 6.40 6.38 6.39 7.9K
10:48 6.39 6.39 6.38 6.39 9.8K
10:49 6.39 6.39 6.37 6.37 24.3K
10:50 6.38 6.38 6.36 6.37 11.9K
10:51 6.37 6.38 6.37 6.38 25.5K
10:52 6.38 6.38 6.37 6.37 54.8K
10:53 6.38 6.38 6.37 6.37 2.0K
10:54 6.37 6.37 6.37 6.37 14.6K
10:55 6.37 6.38 6.37 6.38 15.0K
10:56 6.37 6.38 6.36 6.37 8.1K
10:57 6.37 6.37 6.37 6.37 2.0K
10:58 6.37 6.37 6.36 6.36 27.3K
10:59 6.36 6.37 6.36 6.36 50.3K
11:00 6.36 6.37 6.35 6.36 31.9K
11:01 6.36 6.36 6.35 6.35 6.6K
11:02 6.36 6.36 6.31 6.33 209.5K
11:03 6.33 6.33 6.32 6.33 17.2K
11:04 6.33 6.34 6.32 6.34 104.6K
11:05 6.34 6.35 6.34 6.34 13.6K
11:06 6.34 6.34 6.33 6.34 14.1K
11:07 6.34 6.36 6.34 6.36 10.6K
11:08 6.36 6.36 6.34 6.35 32.4K
11:09 6.34 6.35 6.33 6.34 13.7K
11:10 6.33 6.34 6.33 6.33 28.3K
11:11 6.34 6.35 6.34 6.34 72.9K
11:12 6.34 6.34 6.31 6.32 51.8K
11:13 6.33 6.33 6.30 6.30 38.1K
11:14 6.30 6.31 6.30 6.31 17.5K
11:15 6.30 6.31 6.30 6.30 58.9K
11:16 6.31 6.31 6.30 6.31 42.3K
11:17 6.31 6.31 6.28 6.29 44.3K
11:18 6.29 6.31 6.29 6.31 76.7K
11:19 6.31 6.33 6.31 6.33 9.7K
11:20 6.32 6.33 6.32 6.32 7.7K
11:21 6.33 6.33 6.31 6.33 14.9K
11:22 6.32 6.33 6.31 6.33 4.8K
11:23 6.33 6.34 6.33 6.33 15.5K
11:24 6.34 6.35 6.34 6.35 25.5K
11:25 6.35 6.37 6.35 6.37 13.8K
11:26 6.37 6.37 6.36 6.36 15.4K
11:27 6.37 6.37 6.36 6.37 9.4K
11:28 6.37 6.39 6.37 6.39 10.5K
11:29 6.39 6.39 6.38 6.39 2.7K
11:30 6.39 6.39 6.38 6.39 13.1K
11:31 6.38 6.39 6.37 6.38 17.3K
11:32 6.38 6.38 6.37 6.38 10.0K
11:33 6.38 6.39 6.36 6.38 26.1K
11:34 6.39 6.39 6.39 6.39 4.0K
11:35 6.39 6.39 6.38 6.39 5.5K
11:36 6.39 6.39 6.38 6.39 7.3K
11:37 6.39 6.39 6.37 6.37 8.1K
11:38 6.36 6.37 6.36 6.36 10.2K
11:39 6.36 6.37 6.36 6.36 3.3K
11:40 6.38 6.38 6.37 6.37 30.2K
11:41 6.38 6.38 6.38 6.38 9.4K
11:42 6.38 6.38 6.37 6.38 11.7K
11:43 6.38 6.38 6.36 6.38 92.3K
11:44 6.37 6.37 6.36 6.37 16.0K
11:45 6.37 6.37 6.35 6.36 8.8K
11:46 6.35 6.36 6.35 6.35 3.6K
11:47 6.36 6.36 6.34 6.34 9.8K
11:48 6.34 6.34 6.34 6.34 7.6K
11:49 6.35 6.35 6.35 6.35 8.7K
11:50 6.35 6.35 6.34 6.35 16.4K
11:51 6.35 6.36 6.34 6.36 18.1K
11:52 6.35 6.36 6.35 6.36 1.8K
11:53 6.36 6.36 6.36 6.36 4.6K
11:54 6.35 6.35 6.35 6.35 16.1K
11:55 6.35 6.35 6.35 6.35 5.6K
11:56 6.35 6.35 6.35 6.35 6.6K
11:57 6.35 6.35 6.34 6.35 14.9K
11:58 6.35 6.36 6.35 6.35 20.5K
11:59 6.36 6.36 6.36 6.36 10.0K
12:00 6.35 6.36 6.35 6.35 5.7K
12:01 6.34 6.37 6.34 6.37 43.5K
12:02 6.36 6.36 6.35 6.35 12.4K
12:03 6.36 6.36 6.35 6.35 4.1K
12:04 6.35 6.35 6.34 6.35 8.3K
12:05 6.35 6.36 6.34 6.36 45.5K
12:06 6.35 6.36 6.35 6.36 11.8K
12:07 6.35 6.35 6.33 6.33 17.3K
12:08 6.33 6.34 6.33 6.33 3.7K
12:09 6.34 6.34 6.33 6.33 0.8K
12:10 6.34 6.34 6.33 6.33 13.0K
12:11 6.33 6.35 6.32 6.35 39.2K
12:12 6.35 6.35 6.32 6.32 28.3K
12:13 6.32 6.33 6.32 6.32 8.4K
12:14 6.33 6.34 6.32 6.33 100.2K
12:15 6.32 6.33 6.32 6.32 31.4K
12:16 6.32 6.32 6.30 6.31 130.0K
12:17 6.31 6.31 6.27 6.28 151.7K
12:18 6.29 6.29 6.28 6.28 12.9K
12:19 6.29 6.29 6.28 6.29 13.1K
12:20 6.28 6.29 6.28 6.28 24.7K
12:21 6.29 6.31 6.29 6.30 37.0K
12:22 6.30 6.30 6.28 6.29 32.0K
12:23 6.30 6.30 6.28 6.28 62.1K
12:24 6.28 6.29 6.28 6.29 77.9K
12:25 6.29 6.29 6.28 6.29 10.0K
12:26 6.28 6.29 6.27 6.27 22.7K
12:27 6.28 6.28 6.26 6.27 44.8K
12:28 6.26 6.27 6.25 6.25 43.9K
12:29 6.25 6.27 6.25 6.27 59.9K
12:30 6.27 6.27 6.26 6.27 40.9K
12:31 6.27 6.27 6.26 6.26 37.6K
12:32 6.26 6.27 6.25 6.27 62.2K
12:33 6.27 6.27 6.26 6.26 231.5K
12:34 6.26 6.27 6.25 6.26 45.2K
12:35 6.26 6.26 6.24 6.25 26.4K
12:36 6.25 6.25 6.24 6.25 9.7K
12:37 6.25 6.26 6.24 6.26 40.2K
12:38 6.26 6.27 6.26 6.27 23.4K
12:39 6.26 6.26 6.24 6.24 17.2K
12:40 6.25 6.26 6.25 6.26 122.9K
12:41 6.27 6.30 6.26 6.29 64.8K
12:42 6.30 6.30 6.29 6.30 7.9K
12:43 6.30 6.30 6.29 6.29 27.2K
12:44 6.28 6.29 6.28 6.28 32.3K
12:45 6.27 6.28 6.26 6.27 20.3K
12:46 6.26 6.26 6.25 6.25 14.4K
12:47 6.26 6.26 6.25 6.25 93.4K
12:48 6.25 6.28 6.25 6.28 23.9K
12:49 6.28 6.28 6.28 6.28 31.1K
12:50 6.28 6.28 6.27 6.27 6.3K
12:51 6.28 6.29 6.28 6.29 11.5K
12:52 6.29 6.29 6.28 6.29 12.4K
12:53 6.29 6.29 6.28 6.28 15.6K
12:54 6.29 6.31 6.28 6.31 34.6K
12:55 6.31 6.31 6.30 6.30 53.7K
12:56 6.30 6.30 6.28 6.28 29.3K
12:57 6.30 6.30 6.29 6.29 36.1K
12:58 6.29 6.30 6.29 6.30 61.7K
12:59 6.31 6.31 6.30 6.30 12.9K
13:00 6.30 6.31 6.30 6.30 54.4K
13:01 6.30 6.30 6.29 6.29 5.7K
13:02 6.30 6.30 6.29 6.29 10.3K
13:03 6.30 6.30 6.29 6.29 36.3K
13:04 6.30 6.30 6.28 6.29 13.0K
13:05 6.29 6.30 6.28 6.29 25.0K
13:06 6.29 6.29 6.28 6.28 9.6K
13:07 6.28 6.28 6.26 6.26 26.0K
13:08 6.27 6.27 6.26 6.27 25.7K
13:09 6.27 6.27 6.25 6.26 27.9K
13:10 6.26 6.27 6.25 6.26 86.6K
13:11 6.26 6.26 6.25 6.26 8.7K
13:12 6.26 6.26 6.25 6.25 9.4K
13:13 6.25 6.26 6.25 6.25 16.1K
13:14 6.26 6.26 6.25 6.25 4.0K
13:15 6.26 6.26 6.25 6.25 12.8K
13:16 6.25 6.26 6.25 6.26 14.0K
13:17 6.26 6.26 6.25 6.26 6.5K
13:18 6.26 6.26 6.25 6.25 41.2K
13:19 6.24 6.25 6.24 6.25 48.9K
13:20 6.25 6.25 6.22 6.23 61.4K
13:21 6.24 6.24 6.24 6.23 24.5K
13:22 6.24 6.24 6.23 6.24 11.9K
13:23 6.24 6.24 6.23 6.24 6.7K
13:24 6.23 6.24 6.23 6.24 29.0K
13:25 6.24 6.26 6.23 6.26 36.7K
13:26 6.25 6.26 6.25 6.26 2.8K
13:27 6.26 6.26 6.25 6.26 7.4K
13:28 6.25 6.26 6.24 6.24 31.9K
13:29 6.24 6.25 6.24 6.25 11.7K
13:30 6.25 6.25 6.24 6.25 11.0K
13:31 6.25 6.25 6.23 6.23 13.2K
13:32 6.24 6.24 6.23 6.24 25.0K
13:33 6.24 6.24 6.23 6.24 23.1K
13:34 6.24 6.24 6.22 6.22 57.8K
13:35 6.22 6.22 6.18 6.18 501.2K
13:36 6.18 6.18 6.16 6.16 248.9K
13:37 6.17 6.19 6.17 6.19 119.1K
13:38 6.19 6.19 6.17 6.18 32.1K
13:39 6.18 6.18 6.17 6.18 17.9K
13:40 6.18 6.18 6.16 6.17 35.4K
13:41 6.17 6.17 6.16 6.17 22.0K
13:42 6.17 6.17 6.13 6.13 150.1K
13:43 6.12 6.16 6.12 6.15 176.5K
13:44 6.16 6.17 6.16 6.17 68.9K
13:45 6.17 6.17 6.15 6.15 16.5K
13:46 6.16 6.16 6.14 6.15 94.1K
13:47 6.13 6.13 6.12 6.13 183.2K
13:48 6.13 6.13 6.10 6.10 216.1K
13:49 6.10 6.13 6.10 6.12 117.8K
13:50 6.11 6.11 6.08 6.11 161.7K
13:51 6.11 6.11 6.08 6.09 66.7K
13:52 6.10 6.11 6.10 6.11 66.5K
13:53 6.11 6.11 6.08 6.09 59.5K
13:54 6.09 6.10 6.08 6.08 49.9K
13:55 6.08 6.09 6.08 6.09 58.5K
13:56 6.08 6.09 6.08 6.09 14.5K
13:57 6.09 6.10 6.08 6.10 33.6K
13:58 6.10 6.11 6.10 6.11 56.5K
13:59 6.11 6.13 6.10 6.13 48.4K
14:00 6.13 6.14 6.13 6.14 33.4K
14:01 6.14 6.15 6.14 6.15 46.1K
14:02 6.15 6.16 6.13 6.16 70.3K
14:03 6.16 6.16 6.15 6.16 19.9K
14:04 6.15 6.18 6.15 6.16 93.5K
14:05 6.17 6.18 6.17 6.17 120.5K
14:06 6.17 6.17 6.16 6.17 12.5K
14:07 6.15 6.15 6.13 6.14 50.8K
14:08 6.14 6.15 6.14 6.15 11.6K
14:09 6.15 6.15 6.14 6.14 18.7K
14:10 6.14 6.14 6.14 6.14 12.2K
14:11 6.13 6.14 6.12 6.12 15.3K
14:12 6.12 6.12 6.11 6.12 24.9K
14:13 6.12 6.12 6.08 6.09 72.4K
14:14 6.08 6.09 6.08 6.09 52.4K
14:15 6.08 6.09 6.08 6.09 20.8K
14:16 6.09 6.09 6.08 6.08 10.6K
14:17 6.09 6.09 6.07 6.07 46.5K
14:18 6.07 6.08 6.05 6.07 98.1K
14:19 6.07 6.07 6.06 6.06 18.9K
14:20 6.06 6.07 6.06 6.07 39.8K
14:21 6.07 6.07 6.05 6.06 57.9K
14:22 6.06 6.06 6.04 6.04 115.2K
14:23 6.05 6.05 6.04 6.04 88.6K
14:24 6.04 6.05 6.04 6.05 19.9K
14:25 6.05 6.05 6.04 6.05 47.1K
14:26 6.04 6.05 6.03 6.04 36.1K
14:27 6.03 6.03 6.02 6.02 50.7K
14:28 6.03 6.03 5.99 6.03 279.8K
14:29 6.03 6.03 6.02 6.02 28.8K
14:30 6.03 6.03 6.02 6.03 48.4K
14:31 6.03 6.03 6.02 6.03 19.0K
14:32 6.02 6.03 6.02 6.03 20.6K
14:33 6.03 6.03 6.02 6.03 33.4K
14:34 6.03 6.03 6.02 6.03 30.5K
14:35 6.03 6.04 6.02 6.04 70.7K
14:36 6.04 6.04 6.03 6.04 16.5K
14:37 6.04 6.04 6.02 6.02 74.8K
14:38 6.02 6.03 6.02 6.03 27.3K
14:39 6.03 6.03 6.02 6.03 30.0K
14:40 6.03 6.03 6.03 6.03 29.7K
14:41 6.03 6.03 6.02 6.02 48.8K
14:42 6.03 6.03 6.02 6.02 44.4K
14:43 6.02 6.03 6.01 6.03 42.5K
14:44 6.04 6.08 6.04 6.08 55.1K
14:45 6.08 6.08 6.05 6.07 35.5K
14:46 6.07 6.07 6.05 6.06 19.5K
14:47 6.06 6.09 6.06 6.09 34.5K
14:48 6.09 6.09 6.08 6.09 12.1K
14:49 6.09 6.12 6.09 6.12 30.6K
14:50 6.12 6.12 6.10 6.11 56.2K
14:51 6.11 6.11 6.09 6.10 25.7K
14:52 6.10 6.10 6.08 6.09 55.6K
14:53 6.08 6.08 6.07 6.07 16.9K
14:54 6.07 6.07 6.06 6.07 46.5K
14:55 6.07 6.07 6.06 6.06 28.6K
14:56 6.06 6.07 6.06 6.07 32.0K
14:57 6.07 6.07 6.06 6.07 12.1K
14:58 6.06 6.07 6.06 6.06 17.7K
14:59 6.07 6.07 6.06 6.07 15.6K
15:00 6.07 6.07 6.06 6.07 7.6K
15:01 6.06 6.06 6.05 6.05 29.3K
15:02 6.05 6.06 6.05 6.05 38.2K
15:03 6.06 6.06 6.04 6.05 27.1K
15:04 6.04 6.05 6.04 6.04 7.4K
15:05 6.05 6.05 6.04 6.05 21.7K
15:06 6.05 6.05 6.03 6.03 36.5K
15:07 6.04 6.04 6.03 6.03 36.2K
15:08 6.03 6.04 6.03 6.04 15.0K
15:09 6.04 6.04 6.03 6.03 23.9K
15:10 6.04 6.04 6.02 6.02 31.9K
15:11 6.03 6.03 6.02 6.03 23.7K
15:12 6.03 6.03 6.02 6.02 57.3K
15:13 6.02 6.03 6.02 6.03 130.1K
15:14 6.04 6.04 6.02 6.03 142.1K
15:15 6.02 6.02 6.00 6.02 113.1K
15:16 6.02 6.02 6.00 6.00 82.6K
15:17 6.01 6.01 6.00 6.00 17.0K
15:18 6.01 6.01 6.00 6.01 51.6K
15:19 6.00 6.01 6.00 6.01 54.3K
15:20 6.01 6.01 6.00 6.01 105.1K
15:21 6.01 6.01 6.00 6.01 79.2K
15:22 6.00 6.01 5.96 5.97 189.2K
15:23 5.97 5.97 5.96 5.97 77.0K
15:24 5.97 5.99 5.96 5.98 160.5K
15:25 5.99 5.99 5.98 5.99 58.1K
15:26 5.98 5.99 5.97 5.97 34.7K
15:27 5.98 5.98 5.97 5.98 30.8K
15:28 5.98 5.99 5.97 5.99 71.7K
15:29 5.98 5.99 5.98 5.99 18.3K
15:30 5.97 5.98 5.96 5.97 76.1K
15:31 5.96 5.97 5.94 5.95 218.3K
15:32 5.97 5.98 5.96 5.98 118.6K
15:33 5.99 6.00 5.98 5.99 60.0K
15:34 5.99 5.99 5.96 5.96 159.4K
15:35 5.96 5.97 5.96 5.96 47.2K
15:36 5.97 5.97 5.96 5.97 92.9K
15:37 5.97 5.97 5.94 5.94 78.9K
15:38 5.94 5.95 5.94 5.94 38.5K
15:39 5.94 5.95 5.94 5.95 33.9K
15:40 5.94 5.97 5.94 5.97 152.3K
15:41 5.97 5.97 5.95 5.97 132.9K
15:42 5.97 5.97 5.97 5.97 38.9K
15:43 5.96 6.00 5.96 6.00 118.8K
15:44 6.01 6.02 6.00 6.00 124.9K
15:45 6.00 6.00 5.99 5.99 110.1K
15:46 6.00 6.00 5.99 6.00 73.5K
15:47 6.00 6.00 5.99 6.00 49.8K
15:48 6.00 6.00 5.99 5.99 23.6K
15:49 6.00 6.02 5.99 6.02 98.8K
15:50 6.02 6.02 6.01 6.02 50.9K
15:51 6.02 6.02 5.99 5.99 96.4K
15:52 6.00 6.01 5.99 5.99 127.2K
15:53 6.00 6.00 5.98 5.98 68.6K
15:54 5.99 6.03 5.98 6.03 132.3K
15:55 6.03 6.03 5.98 5.99 251.4K
15:56 5.99 5.99 5.97 5.97 112.0K
15:57 5.97 5.97 5.97 5.97 79.2K
15:58 5.96 5.97 5.96 5.97 228.2K
15:59 5.97 5.97 5.94 5.95 259.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据