雾芯科技

RLX
🏛️ 美国 →
2.64
最后更新: 2025-10-01
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 2.27 2.35 2.23 2.30 8.6M
2022-12-29 2.39 2.41 2.29 2.36 5.4M
2022-12-28 2.58 2.61 2.34 2.35 15.9M
2022-12-27 2.53 2.69 2.49 2.63 10.4M
2022-12-23 2.52 2.59 2.49 2.51 5.0M
2022-12-22 2.52 2.56 2.40 2.54 8.1M
2022-12-21 2.47 2.54 2.42 2.50 8.5M
2022-12-20 2.27 2.62 2.24 2.47 18.3M
2022-12-19 2.54 2.57 2.34 2.37 7.1M
2022-12-16 2.50 2.62 2.45 2.51 8.7M
2022-12-15 2.56 2.70 2.40 2.45 9.1M
2022-12-14 2.64 2.67 2.45 2.65 10.5M
2022-12-13 2.76 2.78 2.55 2.65 11.8M
2022-12-12 2.60 2.75 2.55 2.65 11.1M
2022-12-09 2.90 2.94 2.71 2.74 15.6M
2022-12-08 2.71 2.87 2.61 2.86 28.1M
2022-12-07 2.44 2.65 2.33 2.54 17.0M
2022-12-06 2.51 2.77 2.51 2.59 24.4M
2022-12-05 2.85 3.06 2.47 2.57 38.8M
2022-12-02 2.24 2.64 2.24 2.61 29.6M
2022-12-01 2.20 2.39 2.14 2.28 20.3M
2022-11-30 2.28 2.43 2.12 2.30 78.2M
2022-11-29 2.04 2.28 2.00 2.18 31.7M
2022-11-28 1.96 2.14 1.93 1.94 18.3M
2022-11-25 1.95 2.09 1.79 1.88 21.3M
2022-11-23 1.73 2.06 1.73 1.99 30.6M
2022-11-22 1.71 1.76 1.67 1.69 14.2M
2022-11-21 1.72 1.88 1.69 1.76 14.0M
2022-11-18 1.67 1.80 1.64 1.76 27.8M
2022-11-17 1.45 1.77 1.45 1.73 30.8M
2022-11-16 1.60 1.61 1.44 1.44 17.1M
2022-11-15 1.68 1.69 1.50 1.60 24.4M
2022-11-14 1.50 1.61 1.49 1.58 10.9M
2022-11-11 1.50 1.55 1.45 1.48 15.8M
2022-11-10 1.46 1.47 1.37 1.44 7.2M
2022-11-09 1.43 1.46 1.33 1.34 8.1M
2022-11-08 1.53 1.53 1.42 1.50 7.4M
2022-11-07 1.58 1.60 1.53 1.57 10.4M
2022-11-04 1.80 1.80 1.47 1.52 27.7M
2022-11-03 1.46 1.67 1.43 1.67 18.2M
2022-11-02 1.48 1.60 1.42 1.53 22.1M
2022-11-01 1.44 1.45 1.34 1.37 11.0M
2022-10-31 1.35 1.41 1.25 1.25 5.8M
2022-10-28 1.38 1.38 1.30 1.35 12.3M
2022-10-27 1.46 1.60 1.35 1.48 24.9M
2022-10-26 1.16 1.81 1.10 1.63 68.7M
2022-10-25 1.14 1.15 1.02 1.14 15.3M
2022-10-24 0.98 1.02 0.90 1.00 16.6M
2022-10-21 1.00 1.03 1.00 1.01 2.5M
2022-10-20 1.05 1.09 1.00 1.00 6.4M
2022-10-19 1.13 1.17 1.05 1.06 4.5M
2022-10-18 1.16 1.21 1.13 1.16 7.0M
2022-10-17 1.08 1.16 1.07 1.09 5.6M
2022-10-14 1.10 1.11 1.03 1.03 5.2M
2022-10-13 1.06 1.18 1.04 1.09 8.9M
2022-10-12 1.05 1.20 1.03 1.12 16.3M
2022-10-11 0.99 1.03 0.99 1.00 5.9M
2022-10-10 0.93 1.01 0.92 0.97 5.9M
2022-10-07 1.02 1.02 0.93 0.94 9.7M
2022-10-06 1.01 1.05 1.00 1.03 4.1M
2022-10-05 1.06 1.11 1.02 1.03 4.2M
2022-10-04 1.04 1.07 1.01 1.04 5.4M
2022-10-03 1.06 1.08 1.00 1.00 4.1M
2022-09-30 1.05 1.11 1.03 1.05 7.1M
2022-09-29 1.03 1.05 1.00 1.03 5.6M
2022-09-28 1.02 1.08 1.01 1.06 7.1M
2022-09-27 1.07 1.10 1.01 1.02 8.6M
2022-09-26 1.09 1.11 1.05 1.05 5.0M
2022-09-23 1.15 1.16 1.08 1.08 8.2M
2022-09-22 1.26 1.27 1.16 1.16 4.8M
2022-09-21 1.29 1.33 1.17 1.25 6.9M
2022-09-20 1.18 1.30 1.18 1.23 7.1M
2022-09-19 1.20 1.23 1.17 1.17 3.8M
2022-09-16 1.22 1.23 1.17 1.20 3.7M
2022-09-15 1.30 1.32 1.22 1.22 6.2M
2022-09-14 1.31 1.34 1.28 1.30 2.4M
2022-09-13 1.36 1.38 1.31 1.31 1.8M
2022-09-12 1.38 1.41 1.37 1.40 1.8M
2022-09-09 1.32 1.43 1.31 1.37 3.4M
2022-09-08 1.30 1.33 1.27 1.29 2.1M
2022-09-07 1.29 1.33 1.27 1.29 3.1M
2022-09-06 1.32 1.35 1.27 1.27 4.7M
2022-09-02 1.39 1.39 1.33 1.34 3.4M
2022-09-01 1.41 1.41 1.35 1.38 3.8M
2022-08-31 1.42 1.44 1.40 1.43 4.4M
2022-08-30 1.45 1.47 1.40 1.42 3.6M
2022-08-29 1.52 1.53 1.42 1.43 4.2M
2022-08-26 1.61 1.61 1.46 1.48 7.1M
2022-08-25 1.47 1.51 1.41 1.47 4.4M
2022-08-24 1.42 1.46 1.40 1.40 3.7M
2022-08-23 1.43 1.45 1.42 1.43 2.7M
2022-08-22 1.49 1.49 1.42 1.45 2.4M
2022-08-19 1.46 1.57 1.41 1.46 4.4M
2022-08-18 1.48 1.52 1.42 1.43 3.9M
2022-08-17 1.52 1.54 1.46 1.47 3.6M
2022-08-16 1.57 1.59 1.51 1.52 6.0M
2022-08-15 1.61 1.61 1.53 1.59 2.4M
2022-08-12 1.59 1.65 1.55 1.62 2.1M
2022-08-11 1.62 1.72 1.60 1.62 4.6M
2022-08-10 1.59 1.62 1.52 1.61 2.5M
2022-08-09 1.60 1.63 1.56 1.57 2.7M
2022-08-08 1.55 1.65 1.41 1.62 5.3M
2022-08-05 1.57 1.60 1.53 1.57 2.5M
2022-08-04 1.60 1.61 1.54 1.61 5.4M
2022-08-03 1.48 1.56 1.43 1.56 6.0M
2022-08-02 1.45 1.50 1.41 1.47 7.3M
2022-08-01 1.60 1.61 1.43 1.50 16.5M
2022-07-29 1.68 1.69 1.60 1.62 8.5M
2022-07-28 1.73 1.76 1.62 1.72 4.8M
2022-07-27 1.80 1.80 1.71 1.77 5.3M
2022-07-26 1.82 1.82 1.69 1.74 11.4M
2022-07-25 1.89 1.89 1.77 1.82 6.4M
2022-07-22 2.18 2.25 1.84 1.89 20.7M
2022-07-21 1.91 2.05 1.85 2.05 6.8M
2022-07-20 1.87 1.95 1.85 1.90 2.7M
2022-07-19 1.89 1.91 1.83 1.86 3.1M
2022-07-18 1.87 1.95 1.87 1.88 5.1M
2022-07-15 1.84 1.86 1.73 1.83 4.8M
2022-07-14 1.90 1.95 1.84 1.85 3.7M
2022-07-13 1.85 1.95 1.83 1.95 4.1M
2022-07-12 1.85 1.92 1.83 1.91 2.4M
2022-07-11 1.89 1.90 1.81 1.86 5.6M
2022-07-08 2.03 2.05 1.94 1.94 4.8M
2022-07-07 1.90 2.10 1.83 2.10 8.0M
2022-07-06 2.03 2.05 1.86 1.86 11.0M
2022-07-05 2.14 2.16 2.01 2.06 9.3M
2022-07-01 2.14 2.18 2.07 2.18 5.0M
2022-06-30 2.20 2.21 2.06 2.13 6.3M
2022-06-29 2.23 2.27 2.18 2.27 6.1M
2022-06-28 2.40 2.48 2.33 2.33 5.6M
2022-06-27 2.35 2.45 2.32 2.36 8.3M
2022-06-24 2.30 2.32 2.16 2.32 6.9M
2022-06-23 2.22 2.35 2.17 2.28 7.9M
2022-06-22 2.25 2.26 2.16 2.16 4.9M
2022-06-21 2.35 2.37 2.29 2.29 6.3M
2022-06-17 2.46 2.47 2.27 2.32 9.6M
2022-06-16 2.10 2.40 2.04 2.40 9.4M
2022-06-15 2.23 2.29 2.17 2.18 6.6M
2022-06-14 2.28 2.35 2.20 2.22 12.3M
2022-06-13 2.36 2.40 2.15 2.23 14.5M
2022-06-10 2.21 2.48 2.21 2.30 17.7M
2022-06-09 2.25 2.31 2.10 2.16 15.0M
2022-06-08 2.18 2.51 2.15 2.35 29.0M
2022-06-07 2.06 2.10 1.98 2.10 9.5M
2022-06-06 2.03 2.16 1.99 2.06 16.7M
2022-06-03 1.96 1.96 1.84 1.88 4.5M
2022-06-02 1.90 2.08 1.89 1.97 7.6M
2022-06-01 1.95 1.98 1.86 1.87 4.0M
2022-05-31 2.09 2.10 1.91 1.98 14.2M
2022-05-27 1.93 2.03 1.87 2.03 5.2M
2022-05-26 1.80 1.96 1.78 1.95 5.8M
2022-05-25 1.75 1.80 1.73 1.79 3.6M
2022-05-24 1.79 1.81 1.73 1.76 4.7M
2022-05-23 1.84 1.90 1.79 1.87 4.8M
2022-05-20 2.05 2.07 1.75 1.87 11.4M
2022-05-19 1.96 2.03 1.90 1.98 6.2M
2022-05-18 1.96 2.07 1.94 1.94 4.0M
2022-05-17 2.10 2.12 1.98 1.98 6.6M
2022-05-16 1.94 2.07 1.93 2.02 5.8M
2022-05-13 1.87 1.97 1.87 1.94 5.3M
2022-05-12 1.78 1.92 1.70 1.88 7.0M
2022-05-11 1.79 1.94 1.73 1.78 6.4M
2022-05-10 1.78 1.81 1.67 1.76 5.1M
2022-05-09 1.79 1.87 1.67 1.71 8.6M
2022-05-06 1.89 1.92 1.81 1.86 3.8M
2022-05-05 1.96 1.99 1.84 1.94 6.8M
2022-05-04 1.95 2.04 1.93 2.04 4.5M
2022-05-03 2.06 2.08 1.96 1.99 2.2M
2022-05-02 2.04 2.14 1.99 2.05 5.0M
2022-04-29 2.14 2.21 2.00 2.03 8.7M
2022-04-28 1.99 2.06 1.91 2.04 6.5M
2022-04-27 1.99 2.17 1.99 2.04 12.3M
2022-04-26 1.85 1.95 1.84 1.93 8.9M
2022-04-25 1.79 1.89 1.76 1.86 7.9M
2022-04-22 1.83 2.00 1.81 1.88 9.0M
2022-04-21 1.85 1.92 1.71 1.75 9.5M
2022-04-20 1.98 2.03 1.80 1.81 7.5M
2022-04-19 1.86 2.02 1.86 1.98 6.0M
2022-04-18 1.93 1.97 1.85 1.90 7.2M
2022-04-14 2.11 2.15 2.01 2.06 9.6M
2022-04-13 1.92 2.11 1.90 2.11 20.0M
2022-04-12 2.07 2.14 1.89 1.90 28.1M
2022-04-11 1.79 1.99 1.79 1.87 11.3M
2022-04-08 1.81 2.01 1.81 1.87 7.8M
2022-04-07 1.90 1.99 1.77 1.78 10.0M
2022-04-06 1.81 1.94 1.80 1.91 12.2M
2022-04-05 1.95 2.03 1.85 1.87 9.8M
2022-04-04 1.94 2.01 1.88 1.95 10.9M
2022-04-01 1.95 2.00 1.83 1.85 7.5M
2022-03-31 1.88 1.90 1.70 1.79 14.1M
2022-03-30 1.90 1.99 1.88 1.91 10.9M
2022-03-29 2.05 2.11 1.89 1.89 17.2M
2022-03-28 2.00 2.03 1.90 1.99 14.9M
2022-03-25 1.96 2.01 1.92 1.96 13.5M
2022-03-24 2.18 2.21 2.02 2.05 16.4M
2022-03-23 2.24 2.31 2.07 2.12 30.8M
2022-03-22 2.34 2.39 2.21 2.30 20.9M
2022-03-21 2.39 2.39 2.11 2.20 20.0M
2022-03-18 2.21 2.71 2.10 2.39 60.4M
2022-03-17 2.00 2.41 1.91 2.09 42.7M
2022-03-16 2.09 2.28 1.82 2.10 100.0M
2022-03-15 1.20 1.74 1.20 1.71 82.1M
2022-03-14 1.41 1.45 1.16 1.22 76.7M
2022-03-11 1.99 1.99 1.33 1.49 91.1M
2022-03-10 2.41 2.48 2.26 2.34 15.2M
2022-03-09 2.42 2.58 2.40 2.51 7.1M
2022-03-08 2.26 2.40 2.11 2.32 12.0M
2022-03-07 2.60 2.61 2.37 2.38 8.8M
2022-03-04 2.72 2.77 2.61 2.63 5.4M
2022-03-03 3.02 3.06 2.66 2.78 11.5M
2022-03-02 3.00 3.15 2.91 3.10 5.4M
2022-03-01 3.05 3.09 2.95 3.02 3.6M
2022-02-28 2.97 3.13 2.88 3.08 13.4M
2022-02-25 3.09 3.12 2.91 3.01 4.7M
2022-02-24 2.84 3.11 2.81 3.10 7.2M
2022-02-23 3.11 3.17 3.01 3.02 5.3M
2022-02-22 3.30 3.31 2.95 2.99 15.1M
2022-02-18 3.60 3.70 3.44 3.48 5.5M
2022-02-17 3.81 3.85 3.58 3.65 4.9M
2022-02-16 3.56 3.97 3.55 3.81 9.0M
2022-02-15 3.50 3.61 3.45 3.60 4.5M
2022-02-14 3.43 3.53 3.37 3.41 4.1M
2022-02-11 3.49 3.65 3.43 3.47 6.1M
2022-02-10 3.42 3.73 3.40 3.49 7.4M
2022-02-09 3.29 3.65 3.25 3.57 9.5M
2022-02-08 3.19 3.28 3.10 3.21 3.2M
2022-02-07 3.16 3.43 3.16 3.21 4.9M
2022-02-04 3.13 3.26 3.11 3.19 4.2M
2022-02-03 3.19 3.29 3.05 3.05 3.8M
2022-02-02 3.48 3.48 3.22 3.24 4.0M
2022-02-01 3.33 3.53 3.24 3.43 6.4M
2022-01-31 3.07 3.39 3.06 3.35 8.6M
2022-01-28 3.07 3.12 2.84 2.98 11.4M
2022-01-27 3.32 3.37 3.04 3.06 7.5M
2022-01-26 3.44 3.55 3.29 3.32 4.6M
2022-01-25 3.35 3.44 3.28 3.41 5.2M
2022-01-24 3.41 3.54 3.23 3.49 10.8M
2022-01-21 3.67 3.80 3.53 3.56 8.9M
2022-01-20 3.84 3.85 3.61 3.62 5.3M
2022-01-19 3.62 3.83 3.62 3.66 5.0M
2022-01-18 3.56 3.81 3.56 3.63 4.7M
2022-01-14 3.68 3.71 3.51 3.70 5.4M
2022-01-13 3.77 3.78 3.61 3.63 4.5M
2022-01-12 3.92 4.01 3.79 3.89 7.4M
2022-01-11 3.64 3.86 3.60 3.82 5.4M
2022-01-10 3.69 3.70 3.46 3.59 6.3M
2022-01-07 3.58 3.77 3.51 3.67 6.7M
2022-01-06 3.45 3.63 3.34 3.61 9.1M
2022-01-05 3.65 3.66 3.30 3.32 17.8M
2022-01-04 3.95 4.00 3.65 3.75 8.2M
2022-01-03 4.03 4.09 3.88 4.04 4.3M