Root Inc

ROOT
🏛️ 美国 →
89.51
最后更新: 2025-09-30
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
2021-12-31 3.11 3.22 3.09 3.10 3.6M
2021-12-30 2.85 3.24 2.85 3.09 6.0M
2021-12-29 3.05 3.10 2.84 2.88 5.3M
2021-12-28 3.11 3.13 2.98 3.06 4.0M
2021-12-27 3.20 3.24 3.09 3.10 3.4M
2021-12-23 3.19 3.27 3.14 3.24 3.5M
2021-12-22 3.19 3.29 3.11 3.21 4.4M
2021-12-21 3.04 3.29 3.04 3.16 5.7M
2021-12-20 3.08 3.13 2.97 3.04 5.4M
2021-12-17 3.14 3.45 3.08 3.10 8.4M
2021-12-16 3.37 3.41 3.17 3.18 2.8M
2021-12-15 3.20 3.34 3.04 3.31 4.0M
2021-12-14 3.15 3.34 3.08 3.24 2.9M
2021-12-13 3.34 3.42 3.21 3.28 2.3M
2021-12-10 3.50 3.59 3.33 3.37 3.9M
2021-12-09 3.76 3.82 3.45 3.52 4.0M
2021-12-08 3.68 3.89 3.62 3.82 2.6M
2021-12-07 3.44 3.75 3.44 3.70 4.2M
2021-12-06 3.28 3.58 3.14 3.43 4.1M
2021-12-03 3.50 3.55 3.26 3.33 4.9M
2021-12-02 3.58 3.69 3.43 3.52 4.9M
2021-12-01 3.96 3.98 3.56 3.60 5.9M
2021-11-30 3.97 4.13 3.84 3.98 5.9M
2021-11-29 4.06 4.08 3.90 4.07 3.7M
2021-11-26 4.01 4.10 3.88 4.08 4.2M
2021-11-24 4.04 4.26 3.95 4.21 3.6M
2021-11-23 4.17 4.32 3.98 4.10 7.3M
2021-11-22 4.51 4.53 4.19 4.30 5.9M
2021-11-19 4.40 4.74 4.39 4.49 3.3M
2021-11-18 4.75 4.80 4.31 4.43 7.0M
2021-11-17 4.94 5.04 4.79 4.79 4.1M
2021-11-16 5.00 5.14 4.87 5.00 4.5M
2021-11-15 5.40 5.48 4.98 5.03 10.6M
2021-11-12 5.97 6.04 5.47 5.59 11.3M
2021-11-11 5.24 6.49 5.08 5.78 53.3M
2021-11-10 4.90 5.04 4.64 4.67 8.2M
2021-11-09 5.09 5.12 4.76 4.95 3.6M
2021-11-08 4.88 5.15 4.83 5.07 4.4M
2021-11-05 5.04 5.07 4.81 4.90 3.8M
2021-11-04 5.16 5.18 4.89 5.03 3.6M
2021-11-03 4.86 5.25 4.86 5.08 4.9M
2021-11-02 4.95 4.96 4.73 4.89 3.8M
2021-11-01 4.66 4.98 4.63 4.98 5.4M
2021-10-29 4.79 4.86 4.60 4.64 4.0M
2021-10-27 5.00 5.05 4.81 4.83 3.9M
2021-10-26 5.28 5.29 4.96 4.99 4.6M
2021-10-25 5.23 5.30 5.11 5.30 3.5M
2021-10-22 5.41 5.46 5.16 5.23 3.1M
2021-10-21 5.28 5.62 5.26 5.48 5.0M
2021-10-20 5.14 5.42 5.10 5.34 6.2M
2021-10-19 5.00 5.38 4.82 5.15 7.3M
2021-10-18 5.06 5.08 4.96 4.98 3.3M
2021-10-15 5.26 5.39 5.03 5.08 4.3M
2021-10-14 5.11 5.51 5.07 5.25 8.6M
2021-10-13 5.04 5.09 4.91 5.08 4.4M
2021-10-12 4.95 5.13 4.92 5.04 4.6M
2021-10-11 4.97 5.15 4.92 4.96 2.3M
2021-10-08 5.17 5.21 4.91 5.00 3.5M
2021-10-07 5.10 5.36 5.01 5.15 5.9M
2021-10-06 4.81 5.38 4.65 5.09 13.9M
2021-10-05 4.81 5.02 4.77 4.95 7.0M
2021-10-04 5.17 5.17 4.72 4.81 8.9M
2021-10-01 5.36 5.36 5.08 5.17 5.5M
2021-09-30 5.24 5.35 4.67 5.27 6.3M
2021-09-29 5.42 5.45 5.19 5.26 6.6M
2021-09-28 5.56 5.60 5.38 5.43 6.8M
2021-09-27 5.78 5.85 5.56 5.65 5.4M
2021-09-24 6.06 6.13 5.73 5.75 6.9M
2021-09-23 6.02 6.18 5.85 6.15 5.6M
2021-09-22 5.77 6.02 5.62 6.02 6.4M
2021-09-21 5.82 5.96 5.57 5.75 7.6M
2021-09-20 5.94 6.19 5.73 5.80 8.6M
2021-09-17 5.98 6.56 5.96 6.10 15.4M
2021-09-16 5.84 6.11 5.83 5.97 4.9M
2021-09-15 6.00 6.12 5.83 5.90 7.9M
2021-09-14 6.59 6.70 5.94 6.06 11.2M
2021-09-13 6.40 6.57 5.96 6.55 11.6M
2021-09-10 6.90 6.96 6.26 6.41 22.0M
2021-09-09 6.21 6.82 6.01 6.62 32.1M
2021-09-08 5.90 6.69 5.62 6.26 32.4M
2021-09-07 5.98 6.28 5.86 5.93 7.1M
2021-09-03 6.22 6.29 5.93 6.01 6.0M
2021-09-02 6.28 6.42 6.03 6.24 6.9M
2021-09-01 6.52 6.54 6.14 6.29 9.0M
2021-08-31 6.40 6.83 6.11 6.45 12.7M
2021-08-30 7.92 8.40 6.28 6.39 54.7M
2021-08-27 5.96 6.56 5.88 6.40 10.1M
2021-08-26 5.76 6.02 5.70 5.91 2.1M
2021-08-25 5.92 6.20 5.78 5.80 4.0M
2021-08-24 5.65 6.03 5.64 5.84 4.0M
2021-08-23 5.73 5.73 5.36 5.56 2.8M
2021-08-20 5.65 5.73 5.52 5.65 3.0M
2021-08-19 5.85 5.95 5.59 5.65 3.6M
2021-08-18 5.53 6.04 5.48 5.83 8.8M
2021-08-17 5.40 5.83 5.36 5.55 9.3M
2021-08-16 5.25 5.80 5.20 5.50 12.1M
2021-08-13 5.46 5.50 5.19 5.23 8.3M
2021-08-12 6.80 6.80 5.30 5.54 22.8M
2021-08-11 6.89 6.99 6.62 6.87 8.8M
2021-08-10 7.62 7.62 6.85 6.87 6.4M
2021-08-09 7.24 7.63 7.24 7.56 2.4M
2021-08-06 7.23 7.66 7.16 7.17 2.6M
2021-08-05 7.22 7.27 6.98 7.22 3.1M
2021-08-04 7.36 7.53 7.11 7.28 1.7M
2021-08-03 7.21 7.42 7.09 7.37 2.2M
2021-08-02 7.69 7.69 7.23 7.25 3.8M
2021-07-30 7.64 7.82 7.50 7.63 1.5M
2021-07-29 7.76 8.01 7.59 7.75 1.3M
2021-07-28 7.50 7.87 7.44 7.69 1.8M
2021-07-27 7.70 7.77 7.25 7.44 2.9M
2021-07-26 7.69 8.01 7.60 7.78 2.0M
2021-07-23 7.97 7.97 7.57 7.66 2.1M
2021-07-22 8.25 8.27 7.83 7.92 1.7M
2021-07-21 8.17 8.51 8.03 8.20 2.2M
2021-07-20 8.01 8.23 7.56 8.15 3.9M
2021-07-19 7.86 8.04 7.76 7.96 2.7M
2021-07-16 8.29 8.53 7.92 8.04 12.9M
2021-07-15 8.22 8.71 8.04 8.31 3.5M
2021-07-14 8.77 8.81 8.16 8.19 3.5M
2021-07-13 8.99 9.08 8.70 8.76 2.1M
2021-07-12 9.15 9.26 8.79 8.98 2.0M
2021-07-09 9.14 9.21 8.92 9.15 1.7M
2021-07-08 8.96 9.65 8.81 9.08 3.1M
2021-07-07 9.54 9.60 9.01 9.07 1.9M
2021-07-06 9.65 9.95 9.44 9.49 1.9M
2021-07-02 9.94 10.02 9.43 9.56 2.6M
2021-07-01 10.80 10.80 9.86 9.94 3.7M
2021-06-30 10.64 10.96 10.39 10.82 1.9M
2021-06-29 11.12 11.49 10.59 10.80 3.8M
2021-06-28 10.94 11.11 10.71 11.06 3.9M
2021-06-25 11.16 11.17 10.25 10.75 12.5M
2021-06-24 10.80 11.03 10.66 10.96 3.2M
2021-06-23 10.75 11.03 10.58 10.79 3.2M
2021-06-22 10.50 10.74 10.34 10.74 2.4M
2021-06-21 10.71 10.77 10.41 10.57 2.5M
2021-06-18 10.88 11.02 10.60 10.71 4.1M
2021-06-17 10.56 11.20 10.48 10.98 4.2M
2021-06-16 10.66 11.05 10.41 10.78 4.2M
2021-06-15 11.70 11.70 10.72 10.80 6.0M
2021-06-14 11.76 12.27 11.36 12.01 4.6M
2021-06-11 12.20 12.73 11.68 11.99 4.4M
2021-06-10 13.12 13.45 11.50 12.02 9.1M
2021-06-09 13.02 14.70 12.58 13.47 43.1M
2021-06-08 10.08 11.42 9.98 11.31 11.4M
2021-06-07 9.50 9.96 9.25 9.80 2.9M
2021-06-04 9.60 9.88 9.44 9.50 1.7M
2021-06-03 9.80 10.12 9.43 9.58 3.1M
2021-06-02 9.33 10.04 9.15 9.84 4.8M
2021-06-01 9.24 9.36 8.61 9.25 3.7M
2021-05-28 9.06 10.33 9.00 9.12 6.0M
2021-05-27 8.70 9.03 8.55 8.91 2.3M
2021-05-26 8.40 8.86 8.32 8.69 3.6M
2021-05-25 8.87 8.90 8.33 8.38 4.2M
2021-05-24 9.18 9.25 8.80 8.93 1.5M
2021-05-21 9.21 9.41 9.13 9.14 1.1M
2021-05-20 9.07 9.41 9.07 9.26 1.2M
2021-05-19 9.01 9.24 8.82 9.13 2.4M
2021-05-18 9.12 9.60 9.03 9.50 1.3M
2021-05-17 9.29 9.37 8.73 9.12 1.8M
2021-05-14 9.00 9.57 8.71 9.34 3.0M
2021-05-13 9.02 9.13 8.66 8.99 2.4M
2021-05-12 9.14 9.25 8.95 9.06 2.3M
2021-05-11 8.75 9.77 8.19 9.45 4.4M
2021-05-10 10.09 10.13 9.35 9.45 3.7M
2021-05-07 10.24 10.59 9.81 10.39 3.2M
2021-05-06 10.57 11.50 9.85 10.22 6.9M
2021-05-05 10.45 10.90 10.06 10.20 2.3M
2021-05-04 10.41 10.62 9.96 10.50 1.5M
2021-05-03 10.69 10.80 10.25 10.66 1.4M
2021-04-30 10.81 11.09 10.55 10.77 1.5M
2021-04-29 11.12 11.14 10.70 10.85 1.4M
2021-04-28 11.16 11.45 10.72 10.85 1.8M
2021-04-27 11.18 11.66 10.94 11.22 2.2M
2021-04-26 10.56 11.40 10.46 10.98 4.0M
2021-04-23 10.34 11.05 10.30 10.66 2.4M
2021-04-22 10.14 10.56 10.11 10.26 1.5M
2021-04-21 9.77 10.41 9.63 10.20 1.7M
2021-04-20 10.20 10.21 9.42 9.90 2.9M
2021-04-19 11.00 11.02 10.05 10.20 4.0M
2021-04-16 11.00 11.27 10.75 11.11 1.5M
2021-04-15 11.15 11.25 10.55 11.12 2.3M
2021-04-14 11.37 11.76 10.98 11.10 1.9M
2021-04-13 11.24 11.41 10.90 11.29 2.0M
2021-04-12 11.78 11.83 11.21 11.31 2.1M
2021-04-09 12.20 12.25 11.60 11.86 2.7M
2021-04-08 12.16 13.12 12.05 12.35 3.4M
2021-04-07 12.22 12.35 11.90 12.08 1.7M
2021-04-06 11.87 12.63 11.51 12.30 2.8M
2021-04-05 12.35 12.50 11.27 11.96 5.2M
2021-04-01 13.02 13.32 12.18 12.19 3.6M
2021-03-31 12.99 13.68 11.81 12.73 8.2M
2021-03-30 12.91 13.06 11.88 13.04 4.9M
2021-03-29 14.56 14.67 12.74 13.05 6.1M
2021-03-26 13.50 15.41 13.12 14.34 25.4M
2021-03-25 12.14 12.93 11.76 12.87 8.1M
2021-03-24 12.94 12.94 11.91 12.27 4.2M
2021-03-23 11.94 12.96 11.75 12.40 4.4M
2021-03-22 12.71 12.78 11.30 11.88 6.7M
2021-03-19 11.26 12.80 10.93 12.00 7.2M
2021-03-18 11.15 11.75 10.90 11.19 2.8M
2021-03-17 11.10 11.30 10.45 11.29 4.2M
2021-03-16 11.63 12.59 11.05 11.22 4.3M
2021-03-15 11.20 11.77 10.88 11.41 3.4M
2021-03-12 11.71 11.71 10.91 10.99 3.7M
2021-03-11 11.70 12.03 11.10 11.74 3.3M
2021-03-10 12.42 12.42 11.15 11.50 3.6M
2021-03-09 12.07 12.70 11.49 12.17 4.2M
2021-03-08 12.95 13.10 12.31 12.35 1.6M
2021-03-05 13.40 13.46 11.85 12.95 2.3M
2021-03-04 14.09 14.39 12.50 13.44 2.9M
2021-03-03 13.99 15.45 13.85 14.02 3.2M
2021-03-02 13.90 14.35 13.36 13.55 2.2M
2021-03-01 14.01 14.28 13.50 13.81 1.9M
2021-02-26 14.79 15.00 12.85 13.49 8.8M
2021-02-25 16.50 17.16 15.76 16.42 1.8M
2021-02-24 16.92 17.16 16.14 16.32 1.0M
2021-02-23 17.00 17.04 15.53 16.64 1.6M
2021-02-22 17.87 17.87 17.02 17.33 1.9M
2021-02-19 18.72 18.76 17.60 17.81 2.1M
2021-02-18 19.39 19.39 18.35 18.36 1.0M
2021-02-17 19.34 19.64 18.40 19.56 1.4M
2021-02-16 20.90 20.90 19.20 19.56 1.8M
2021-02-12 21.25 21.25 20.05 20.34 0.9M
2021-02-11 21.35 21.51 20.57 20.80 0.7M
2021-02-10 21.90 21.93 20.50 21.36 0.7M
2021-02-09 20.99 21.92 20.75 21.88 1.1M
2021-02-08 22.41 22.69 20.15 20.74 1.9M
2021-02-05 22.27 22.28 20.92 21.77 1.1M
2021-02-04 22.58 22.91 21.52 21.91 1.0M
2021-02-03 21.66 22.39 21.10 22.35 1.0M
2021-02-02 21.96 22.06 20.61 21.41 1.8M
2021-02-01 20.60 21.56 19.69 21.26 1.8M
2021-01-29 20.60 21.15 19.54 20.16 1.4M
2021-01-28 22.01 22.27 18.84 20.53 2.1M
2021-01-27 21.33 24.95 21.05 21.94 3.9M
2021-01-26 21.16 21.95 20.15 21.83 2.1M
2021-01-25 19.89 21.69 19.02 20.92 3.3M
2021-01-22 17.62 19.68 17.58 19.59 2.2M
2021-01-21 18.00 18.42 17.24 17.78 1.9M
2021-01-20 19.01 19.12 17.70 17.88 3.4M
2021-01-19 19.90 20.49 18.91 19.01 2.0M
2021-01-15 21.50 21.80 19.33 19.86 2.1M
2021-01-14 22.30 22.45 20.81 21.00 2.9M
2021-01-13 19.21 25.63 19.00 23.15 7.7M
2021-01-12 18.28 19.22 17.65 19.21 1.9M
2021-01-11 19.14 19.22 18.05 18.56 1.7M
2021-01-08 18.46 19.33 17.90 19.33 2.6M
2021-01-07 16.65 18.50 16.55 18.40 2.2M
2021-01-06 16.32 17.27 16.25 16.73 1.5M
2021-01-05 16.05 17.34 15.72 17.26 2.2M
2021-01-04 15.26 16.33 14.54 16.05 2.9M