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
2024-12-31 74.28 74.89 71.28 72.59 0.3M
2024-12-30 72.10 74.47 70.82 73.39 0.2M
2024-12-27 76.23 76.35 70.70 73.00 0.3M
2024-12-26 71.30 76.13 71.30 76.08 0.2M
2024-12-24 72.69 73.34 70.34 72.77 0.1M
2024-12-23 72.61 72.96 68.48 72.65 0.3M
2024-12-20 70.05 74.44 69.50 73.22 0.4M
2024-12-19 72.51 74.17 70.59 71.12 0.3M
2024-12-18 77.90 79.99 71.00 71.75 0.4M
2024-12-17 76.35 79.24 72.24 77.91 0.4M
2024-12-16 75.55 79.07 74.61 76.35 0.3M
2024-12-13 77.49 78.23 75.10 76.29 0.4M
2024-12-12 81.39 83.76 75.08 76.26 0.4M
2024-12-11 82.24 85.30 81.47 81.48 0.3M
2024-12-10 91.78 92.15 82.21 82.58 0.4M
2024-12-09 100.00 104.99 90.00 91.83 0.5M
2024-12-06 95.42 98.36 92.81 97.68 0.3M
2024-12-05 91.26 97.62 90.27 95.71 0.4M
2024-12-04 92.72 94.72 89.01 90.45 0.4M
2024-12-03 99.70 103.91 91.98 92.86 0.4M
2024-12-02 100.67 102.48 95.44 99.27 0.4M
2024-11-29 100.14 102.76 97.12 99.81 0.2M
2024-11-27 101.99 101.99 87.21 99.06 0.6M
2024-11-26 108.44 111.35 101.53 101.86 0.3M
2024-11-25 109.99 113.22 104.82 108.44 0.5M
2024-11-22 103.17 109.39 101.52 109.23 0.5M
2024-11-21 103.07 111.26 97.01 109.40 0.6M
2024-11-20 101.11 110.46 100.61 104.77 0.9M
2024-11-19 93.13 102.49 93.07 101.07 0.6M
2024-11-18 90.34 97.75 86.58 95.49 0.8M
2024-11-15 78.78 90.29 78.75 88.91 0.9M
2024-11-14 75.40 78.90 73.53 78.81 0.3M
2024-11-13 75.39 80.05 73.10 75.55 0.5M
2024-11-12 79.74 80.99 71.55 74.99 0.7M
2024-11-11 85.00 87.12 79.63 81.30 0.9M
2024-11-08 79.95 85.71 78.25 81.93 1.1M
2024-11-07 73.00 83.50 72.99 78.82 1.2M
2024-11-06 73.68 81.78 69.14 73.78 1.5M
2024-11-05 69.50 74.35 68.50 70.98 0.8M
2024-11-04 70.40 77.34 67.27 70.96 1.3M
2024-11-01 72.13 77.15 63.20 71.01 3.0M
2024-10-31 81.48 118.15 63.12 68.39 13.5M
2024-10-30 39.92 41.97 39.77 40.49 0.8M
2024-10-29 40.41 40.98 38.63 39.57 0.2M
2024-10-28 38.45 40.85 37.90 40.47 0.2M
2024-10-25 38.88 39.70 37.74 37.81 0.1M
2024-10-24 39.69 40.60 38.32 38.83 0.1M
2024-10-23 39.75 40.41 38.10 39.22 0.2M
2024-10-22 37.56 39.80 36.87 39.73 0.3M
2024-10-21 40.06 40.10 38.17 38.26 0.2M
2024-10-18 42.02 42.29 40.14 40.15 0.2M
2024-10-17 42.64 43.43 40.90 42.07 0.2M
2024-10-16 42.23 43.18 41.24 42.69 0.2M
2024-10-15 42.13 43.27 40.89 42.29 0.2M
2024-10-14 42.64 43.84 41.64 42.23 0.2M
2024-10-11 44.74 46.73 40.53 42.74 0.6M
2024-10-10 38.29 45.20 37.64 44.50 0.7M
2024-10-09 37.51 38.94 37.00 38.20 0.2M
2024-10-08 37.81 38.41 37.33 37.58 0.1M
2024-10-07 39.84 40.07 37.50 37.78 0.2M
2024-10-04 39.69 40.48 38.50 39.88 0.2M
2024-10-03 38.71 39.14 36.92 39.06 0.1M
2024-10-02 37.58 39.54 37.58 39.31 0.1M
2024-10-01 37.76 38.16 37.16 37.74 0.2M
2024-09-30 37.11 39.45 37.11 37.78 0.2M
2024-09-27 38.97 39.74 37.14 37.55 0.2M
2024-09-26 39.32 39.32 37.91 39.09 0.2M
2024-09-25 39.54 39.98 38.17 38.50 0.1M
2024-09-24 37.90 39.54 36.95 39.45 0.2M
2024-09-23 39.64 40.80 37.79 37.99 0.2M
2024-09-20 40.21 41.20 39.12 39.64 0.2M
2024-09-19 40.51 41.44 39.59 40.28 0.1M
2024-09-18 40.74 41.39 38.88 39.44 0.2M
2024-09-17 40.75 43.38 40.36 40.96 0.3M
2024-09-16 40.49 42.23 39.74 40.19 0.3M
2024-09-13 37.71 40.80 37.52 40.36 0.3M
2024-09-12 36.59 37.23 34.04 37.17 0.5M
2024-09-11 35.73 36.88 35.23 36.34 0.4M
2024-09-10 37.85 37.85 35.66 35.83 0.4M
2024-09-09 38.11 39.00 37.26 37.59 0.3M
2024-09-06 39.96 40.52 38.06 38.25 0.2M
2024-09-05 40.33 40.67 39.00 40.09 0.2M
2024-09-04 40.40 41.94 39.79 40.36 0.1M
2024-09-03 42.07 42.92 39.80 40.53 0.3M
2024-08-30 43.81 44.78 42.00 43.36 0.2M
2024-08-29 41.95 44.79 41.95 43.81 0.2M
2024-08-28 44.54 44.99 41.62 41.88 0.2M
2024-08-27 45.32 46.04 44.02 44.72 0.1M
2024-08-26 46.88 47.60 44.85 45.56 0.1M
2024-08-23 45.03 47.19 44.30 46.96 0.2M
2024-08-22 46.57 47.44 43.74 44.76 0.2M
2024-08-21 47.82 47.82 45.80 46.94 0.2M
2024-08-20 48.85 49.53 46.57 47.11 0.2M
2024-08-19 48.80 51.35 47.55 48.94 0.3M
2024-08-16 45.21 49.20 45.05 49.00 0.4M
2024-08-15 46.94 48.02 45.14 45.39 0.3M
2024-08-14 46.75 48.21 45.88 46.63 0.3M
2024-08-13 46.46 48.68 45.36 46.09 0.4M
2024-08-12 46.46 48.47 45.89 46.70 0.3M
2024-08-09 43.12 46.88 42.50 46.14 0.5M
2024-08-08 48.42 49.37 40.83 42.99 0.9M
2024-08-07 56.79 57.00 53.29 53.50 0.4M
2024-08-06 54.60 56.40 52.45 55.26 0.3M
2024-08-05 51.24 55.29 50.51 53.73 0.2M
2024-08-02 54.09 57.99 53.42 56.41 0.3M
2024-08-01 61.26 61.36 54.26 57.74 0.5M
2024-07-31 63.95 64.46 60.02 60.23 0.3M
2024-07-30 67.00 69.72 63.13 63.40 0.2M
2024-07-29 68.52 71.36 66.28 67.06 0.2M
2024-07-26 69.78 69.78 65.30 67.85 0.2M
2024-07-25 70.38 72.00 65.18 66.28 0.4M
2024-07-24 72.50 73.15 69.38 70.00 0.2M
2024-07-23 74.95 79.63 73.75 74.00 0.2M
2024-07-22 78.00 78.18 72.39 75.66 0.3M
2024-07-19 79.07 82.30 76.67 77.03 0.2M
2024-07-18 81.93 86.01 77.42 79.08 0.5M
2024-07-17 78.82 83.08 76.01 79.41 0.5M
2024-07-16 76.98 81.09 75.04 80.97 0.4M
2024-07-15 69.60 76.65 69.00 76.11 0.5M
2024-07-12 63.58 69.65 63.45 69.41 0.5M
2024-07-11 62.00 65.99 61.11 63.30 0.3M
2024-07-10 66.10 67.45 60.14 61.92 0.5M
2024-07-09 60.86 68.00 59.57 66.45 0.6M
2024-07-08 56.82 63.34 56.39 60.12 0.5M
2024-07-05 55.88 56.33 52.50 55.64 0.3M
2024-07-03 53.81 56.40 53.81 54.47 0.3M
2024-07-02 50.87 54.28 50.04 53.77 0.2M
2024-07-01 51.45 54.25 50.75 51.48 0.4M
2024-06-28 50.23 52.10 49.75 51.61 1.6M
2024-06-27 46.82 51.80 46.21 50.74 0.4M
2024-06-26 46.05 49.07 45.70 46.90 0.4M
2024-06-25 44.36 46.22 43.31 46.05 0.3M
2024-06-24 45.12 45.69 42.21 44.18 0.3M
2024-06-21 42.49 45.04 41.68 45.03 0.2M
2024-06-20 43.79 44.00 41.73 42.47 0.2M
2024-06-18 43.84 46.69 43.48 43.78 0.2M
2024-06-17 42.40 45.74 41.13 45.61 0.3M
2024-06-14 42.92 44.16 41.70 42.40 0.2M
2024-06-13 44.49 45.93 43.05 44.09 0.5M
2024-06-12 49.89 50.65 44.44 44.86 0.3M
2024-06-11 48.21 48.54 45.43 47.80 0.3M
2024-06-10 49.29 50.57 48.20 48.59 0.2M
2024-06-07 48.68 51.74 47.77 49.45 0.2M
2024-06-06 51.50 51.58 48.58 49.37 0.3M
2024-06-05 50.86 53.16 50.62 51.49 0.3M
2024-06-04 48.03 50.30 47.68 49.61 0.2M
2024-06-03 50.94 51.87 47.43 48.05 0.4M
2024-05-31 53.25 53.91 48.79 50.84 0.5M
2024-05-30 53.36 54.30 51.24 52.19 0.2M
2024-05-29 55.41 57.07 53.29 53.53 0.3M
2024-05-28 55.50 56.23 54.14 55.50 0.3M
2024-05-24 56.00 57.39 55.06 55.50 0.2M
2024-05-23 60.18 60.40 55.54 55.91 0.4M
2024-05-22 61.74 64.29 60.43 60.76 0.3M
2024-05-21 64.99 65.59 60.33 62.22 0.3M
2024-05-20 66.00 67.32 63.31 63.78 0.3M
2024-05-17 63.10 70.34 61.20 65.58 0.6M
2024-05-16 62.21 62.50 58.77 61.81 0.3M
2024-05-15 62.83 65.52 59.61 61.37 0.5M
2024-05-14 63.00 66.52 60.65 61.04 0.4M
2024-05-13 64.60 65.91 62.00 62.95 0.4M
2024-05-10 70.75 71.03 63.42 63.86 0.5M
2024-05-09 62.19 70.64 60.95 70.34 0.8M
2024-05-08 62.00 64.48 61.81 62.48 0.4M
2024-05-07 56.60 63.18 55.71 62.97 0.9M
2024-05-06 56.25 58.67 55.42 56.62 0.5M
2024-05-03 57.64 58.97 52.37 56.29 0.8M
2024-05-02 67.00 67.11 53.72 56.85 1.6M
2024-05-01 84.68 86.57 68.04 69.91 2.3M
2024-04-30 67.00 70.09 65.56 69.65 0.7M
2024-04-29 65.13 67.45 62.26 66.81 0.4M
2024-04-26 63.53 65.39 60.28 64.40 0.3M
2024-04-25 59.01 62.99 55.56 62.66 0.2M
2024-04-24 60.81 62.40 58.13 60.02 0.5M
2024-04-23 55.25 59.46 54.87 59.17 0.4M
2024-04-22 51.62 54.89 50.08 54.47 0.3M
2024-04-19 50.64 54.19 49.52 51.44 0.5M
2024-04-18 52.92 56.22 50.45 51.43 0.5M
2024-04-17 61.69 63.25 52.65 53.72 0.7M
2024-04-16 62.48 64.54 60.34 61.84 0.4M
2024-04-15 65.14 69.53 63.39 63.45 0.4M
2024-04-12 66.00 68.24 63.27 66.78 0.5M
2024-04-11 78.45 79.23 63.55 65.70 1.1M
2024-04-10 76.82 83.50 75.00 76.87 0.6M
2024-04-09 78.52 85.99 76.20 80.27 0.7M
2024-04-08 83.00 83.79 72.24 78.27 0.8M
2024-04-05 70.72 83.81 70.20 82.90 1.1M
2024-04-04 69.37 73.76 68.21 70.93 0.6M
2024-04-03 61.40 68.97 61.21 68.11 0.5M
2024-04-02 58.00 62.43 55.22 62.08 0.4M
2024-04-01 61.00 65.19 59.56 60.52 0.4M
2024-03-28 56.61 61.50 55.60 61.08 0.5M
2024-03-27 59.19 59.46 54.82 56.04 0.3M
2024-03-26 57.72 59.42 56.31 58.38 0.3M
2024-03-25 53.24 58.04 52.15 56.11 0.4M
2024-03-22 51.77 55.28 50.59 53.76 0.4M
2024-03-21 53.48 55.58 50.07 51.77 0.6M
2024-03-20 43.50 52.90 42.46 52.25 1.2M
2024-03-19 59.40 59.67 46.02 46.54 1.8M
2024-03-18 53.00 60.58 50.50 59.13 1.1M
2024-03-15 45.63 53.37 45.13 52.89 1.0M
2024-03-14 47.16 47.70 44.48 46.27 0.3M
2024-03-13 43.00 47.32 42.81 46.77 0.4M
2024-03-12 42.99 44.18 38.31 43.71 0.7M
2024-03-11 45.20 48.38 41.60 42.65 0.6M
2024-03-08 44.03 47.10 41.76 45.77 0.6M
2024-03-07 44.62 45.49 41.00 44.50 0.7M
2024-03-06 38.07 46.37 38.07 44.12 1.0M
2024-03-05 41.19 45.70 36.69 39.10 1.7M
2024-03-04 38.33 43.40 35.11 41.90 1.9M
2024-03-01 34.36 41.96 31.90 39.11 3.5M
2024-02-29 27.95 34.41 27.24 32.11 2.2M
2024-02-28 23.82 28.40 23.04 27.97 1.3M
2024-02-27 21.96 25.77 20.22 25.20 1.8M
2024-02-26 17.19 23.71 17.10 22.76 3.2M
2024-02-23 13.64 17.39 13.53 16.96 3.6M
2024-02-22 11.64 14.00 11.51 13.29 7.3M
2024-02-21 9.11 9.11 8.60 8.67 0.1M
2024-02-20 8.74 9.16 8.61 9.07 0.1M
2024-02-16 9.09 9.09 8.66 8.91 0.1M
2024-02-15 8.71 9.19 8.43 9.12 0.2M
2024-02-14 8.11 9.08 7.92 8.72 0.2M
2024-02-13 8.18 8.28 7.95 8.07 0.1M
2024-02-12 7.61 9.38 7.61 8.44 0.3M
2024-02-09 7.48 7.61 7.22 7.58 0.1M
2024-02-08 7.39 7.49 7.22 7.39 0.1M
2024-02-07 7.62 7.64 7.27 7.35 0.1M
2024-02-06 7.68 7.81 7.58 7.63 0.0M
2024-02-05 8.01 8.05 7.50 7.63 0.1M
2024-02-02 8.13 8.18 7.92 8.07 0.0M
2024-02-01 8.23 8.23 7.85 8.20 0.2M
2024-01-31 8.48 8.48 7.93 8.10 0.1M
2024-01-30 8.54 8.59 8.23 8.42 0.1M
2024-01-29 8.73 8.96 8.56 8.64 0.1M
2024-01-26 8.80 8.95 8.74 8.76 0.0M
2024-01-25 8.94 9.06 8.76 8.80 0.0M
2024-01-24 9.19 9.19 8.74 8.81 0.1M
2024-01-23 9.29 9.29 8.84 9.00 0.1M
2024-01-22 9.04 9.71 9.01 9.12 0.1M
2024-01-19 9.23 9.23 8.77 8.91 0.1M
2024-01-18 9.34 9.38 9.03 9.13 0.0M
2024-01-17 9.05 9.43 8.91 9.35 0.1M
2024-01-16 9.70 9.74 9.05 9.09 0.1M
2024-01-12 10.27 10.34 9.54 9.78 0.1M
2024-01-11 10.55 10.61 10.08 10.17 0.1M
2024-01-10 10.89 10.89 10.42 10.58 0.1M
2024-01-09 11.06 11.06 10.68 10.80 0.0M
2024-01-08 10.73 11.39 10.62 11.12 0.1M
2024-01-05 10.42 10.69 10.34 10.65 0.1M
2024-01-04 10.50 10.58 10.40 10.45 0.0M
2024-01-03 10.37 10.75 10.30 10.50 0.1M
2024-01-02 10.42 10.76 10.35 10.47 0.0M