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
2025-09-30 91.68 92.97 88.29 89.51 0.4M
2025-09-29 93.01 94.04 90.70 91.50 0.4M
2025-09-26 91.24 93.00 90.02 92.57 0.3M
2025-09-25 90.74 92.83 89.55 91.27 0.6M
2025-09-24 98.91 99.36 93.14 93.37 0.6M
2025-09-23 103.16 103.23 98.03 98.51 0.4M
2025-09-22 102.11 104.47 100.10 102.88 0.3M
2025-09-19 100.97 103.50 100.00 102.48 0.9M
2025-09-18 97.24 102.08 97.00 100.97 0.5M
2025-09-17 98.21 98.87 95.00 95.29 0.4M
2025-09-16 100.80 101.42 94.78 98.59 0.5M
2025-09-15 99.80 102.47 98.84 100.20 0.4M
2025-09-12 99.13 100.96 98.03 99.08 0.3M
2025-09-11 95.11 99.90 94.83 99.62 0.4M
2025-09-10 98.23 98.97 94.64 95.18 0.4M
2025-09-09 101.02 102.44 96.99 98.34 0.5M
2025-09-08 93.00 101.48 93.00 100.74 0.7M
2025-09-05 93.80 94.00 89.48 92.64 0.4M
2025-09-04 88.06 94.89 87.46 93.92 0.5M
2025-09-03 88.23 90.18 87.70 88.06 0.3M
2025-09-02 89.74 90.89 87.75 88.80 0.3M
2025-08-29 90.00 92.38 88.69 92.22 0.4M
2025-08-28 89.01 92.72 88.77 90.26 0.4M
2025-08-27 88.27 90.08 88.00 88.94 0.3M
2025-08-26 87.91 88.88 86.13 88.64 0.4M
2025-08-25 91.06 94.27 87.76 87.99 0.6M
2025-08-22 88.56 93.19 87.00 91.01 0.6M
2025-08-21 86.89 91.72 86.41 88.09 0.7M
2025-08-20 86.64 87.45 83.77 86.76 0.4M
2025-08-19 88.10 90.69 85.70 86.80 0.5M
2025-08-18 89.59 90.66 87.54 88.05 0.5M
2025-08-15 89.69 92.99 87.66 90.43 0.5M
2025-08-14 90.00 91.74 87.48 89.56 0.6M
2025-08-13 90.99 94.93 90.25 92.52 0.9M
2025-08-12 88.50 90.88 85.81 90.04 0.8M
2025-08-11 86.62 89.20 84.48 88.39 0.9M
2025-08-08 91.66 92.78 86.55 88.26 1.4M
2025-08-07 119.44 119.50 88.69 90.23 3.6M
2025-08-06 126.91 128.26 120.91 122.55 1.0M
2025-08-05 122.13 129.53 122.13 125.54 0.6M
2025-08-04 119.35 123.45 118.15 119.99 0.3M
2025-08-01 115.20 119.96 114.61 116.72 0.4M
2025-07-31 114.37 123.72 114.09 121.03 0.4M
2025-07-30 114.26 115.75 110.78 113.06 0.3M
2025-07-29 119.48 120.13 111.52 113.56 0.5M
2025-07-28 124.01 124.01 117.27 118.74 0.5M
2025-07-25 123.41 125.75 122.00 123.60 0.2M
2025-07-24 125.37 125.37 121.87 123.64 0.2M
2025-07-23 127.14 128.31 124.30 126.81 0.2M
2025-07-22 120.75 126.51 119.66 126.10 0.3M
2025-07-21 131.49 131.99 120.86 121.54 0.5M
2025-07-18 129.10 134.00 128.81 131.32 0.5M
2025-07-17 122.10 127.87 122.10 126.97 0.4M
2025-07-16 121.39 122.95 117.00 121.36 0.5M
2025-07-15 124.43 126.84 118.49 120.42 0.4M
2025-07-14 116.82 125.11 116.78 124.32 0.5M
2025-07-11 121.22 121.85 115.22 115.76 0.3M
2025-07-10 122.75 122.95 119.45 121.65 0.2M
2025-07-09 124.99 125.31 121.13 123.62 0.3M
2025-07-08 121.31 124.38 119.01 123.75 0.5M
2025-07-07 124.40 125.28 119.06 119.72 0.4M
2025-07-03 123.78 128.50 122.57 124.71 0.2M
2025-07-02 124.98 127.46 122.24 123.71 0.3M
2025-07-01 126.75 129.30 123.50 125.28 0.2M
2025-06-30 128.81 130.33 125.09 127.97 0.4M
2025-06-27 128.00 128.82 124.00 128.25 0.7M
2025-06-26 123.87 129.50 121.51 127.80 0.5M
2025-06-25 135.00 136.00 121.41 122.33 0.8M
2025-06-24 133.38 138.31 128.39 134.04 0.5M
2025-06-23 135.60 138.13 129.77 131.22 0.4M
2025-06-20 137.70 141.00 135.76 138.48 0.4M
2025-06-18 135.59 136.16 131.71 135.49 0.3M
2025-06-17 142.33 143.04 133.00 135.11 0.5M
2025-06-16 149.16 152.99 145.09 145.41 0.3M
2025-06-13 149.24 154.86 142.00 146.69 0.5M
2025-06-12 153.00 162.99 152.20 155.53 0.5M
2025-06-11 152.36 156.00 150.02 154.57 0.3M
2025-06-10 152.73 153.49 145.79 151.73 0.3M
2025-06-09 152.66 153.65 147.80 152.92 0.4M
2025-06-06 142.26 153.65 140.66 151.73 0.8M
2025-06-05 133.80 142.56 132.03 139.17 0.5M
2025-06-04 137.36 138.47 130.50 133.99 0.3M
2025-06-03 138.49 141.14 135.00 137.54 0.4M
2025-06-02 130.60 141.50 127.51 137.80 0.5M
2025-05-30 124.73 132.39 124.16 130.99 0.3M
2025-05-29 130.17 130.41 123.65 125.32 0.4M
2025-05-28 132.00 133.55 128.21 128.60 0.2M
2025-05-27 131.12 132.86 128.89 132.40 0.3M
2025-05-23 126.00 132.43 125.00 129.60 0.2M
2025-05-22 125.63 132.25 123.00 130.00 0.4M
2025-05-21 133.62 135.26 124.50 125.91 0.7M
2025-05-20 137.43 138.20 134.60 137.75 0.2M
2025-05-19 132.25 137.73 132.25 136.53 0.3M
2025-05-16 135.90 138.65 133.29 135.74 0.3M
2025-05-15 140.00 141.87 135.40 135.71 0.4M
2025-05-14 151.54 155.08 141.07 141.20 0.6M
2025-05-13 153.04 157.36 148.22 150.24 0.5M
2025-05-12 153.11 157.58 147.50 152.05 0.5M
2025-05-09 143.90 155.00 141.32 147.42 0.5M
2025-05-08 150.99 157.75 125.00 141.49 1.5M
2025-05-07 137.19 150.40 135.86 139.93 1.0M
2025-05-06 140.51 143.56 136.24 137.76 0.4M
2025-05-05 140.00 144.50 138.61 143.61 0.3M
2025-05-02 137.50 144.74 136.06 143.09 0.4M
2025-05-01 143.68 144.44 133.33 136.63 0.4M
2025-04-30 146.00 146.28 134.54 139.67 0.8M
2025-04-29 151.54 154.82 147.85 151.00 0.2M
2025-04-28 150.00 152.07 142.39 151.84 0.4M
2025-04-25 148.55 151.50 145.16 149.07 0.3M
2025-04-24 147.50 150.95 145.49 150.15 0.5M
2025-04-23 141.01 150.65 140.50 147.60 0.6M
2025-04-22 122.87 135.67 121.37 134.95 0.5M
2025-04-21 128.12 129.02 114.00 118.39 0.5M
2025-04-17 128.01 131.68 125.75 129.74 0.3M
2025-04-16 125.26 134.53 124.45 128.12 0.6M
2025-04-15 125.19 129.49 124.06 127.21 0.3M
2025-04-14 123.82 132.49 121.00 125.29 0.7M
2025-04-11 121.00 121.57 113.59 120.00 0.4M
2025-04-10 124.56 126.86 114.05 118.71 0.6M
2025-04-09 108.95 129.85 105.03 128.86 1.1M
2025-04-08 119.37 121.00 106.67 108.10 0.7M
2025-04-07 106.99 121.62 102.01 112.76 1.0M
2025-04-04 113.40 116.24 106.39 112.37 0.8M
2025-04-03 115.05 122.85 112.13 120.43 0.8M
2025-04-02 124.78 132.51 120.80 125.17 0.8M
2025-04-01 134.01 135.44 126.10 128.60 0.6M
2025-03-31 132.00 138.26 127.64 133.44 0.7M
2025-03-28 147.06 149.49 135.03 136.93 0.6M
2025-03-27 146.29 151.36 138.31 148.94 0.8M
2025-03-26 168.49 171.71 143.50 151.11 1.2M
2025-03-25 177.00 177.96 166.18 168.56 0.8M
2025-03-24 168.42 181.14 168.00 177.69 0.8M
2025-03-21 149.63 165.23 147.01 160.26 0.9M
2025-03-20 154.25 159.79 151.50 152.64 0.5M
2025-03-19 151.00 158.06 147.92 154.24 0.6M
2025-03-18 151.93 152.51 145.20 150.80 0.6M
2025-03-17 151.72 154.52 147.23 152.34 0.6M
2025-03-14 137.99 151.74 136.71 151.73 1.1M
2025-03-13 138.53 141.78 131.01 134.23 0.6M
2025-03-12 145.00 145.98 134.01 140.92 1.0M
2025-03-11 128.29 143.97 128.29 135.89 1.2M
2025-03-10 130.00 138.29 122.60 127.91 0.8M
2025-03-07 127.61 138.79 119.01 133.88 0.8M
2025-03-06 138.60 143.88 125.75 128.32 0.8M
2025-03-05 134.68 145.34 128.15 142.75 1.0M
2025-03-04 124.29 137.50 115.36 132.35 0.8M
2025-03-03 136.06 142.72 127.11 127.58 1.1M
2025-02-28 122.00 140.00 121.10 135.17 1.3M
2025-02-27 119.90 136.51 111.65 123.95 2.7M
2025-02-26 97.10 104.39 96.11 98.71 0.9M
2025-02-25 97.57 100.00 95.22 97.09 0.5M
2025-02-24 100.47 100.71 91.99 99.34 0.6M
2025-02-21 111.91 112.76 99.01 100.21 0.4M
2025-02-20 117.26 117.26 103.15 111.23 0.5M
2025-02-19 125.42 128.61 117.07 118.69 0.5M
2025-02-18 130.20 132.80 125.94 128.33 0.3M
2025-02-14 138.71 140.46 125.39 129.34 0.5M
2025-02-13 120.00 141.23 120.00 138.38 0.8M
2025-02-12 112.50 121.87 111.00 118.32 0.4M
2025-02-11 115.50 117.15 109.15 114.52 0.4M
2025-02-10 112.36 117.55 108.93 116.14 0.4M
2025-02-07 109.46 113.40 108.00 112.03 0.3M
2025-02-06 107.73 112.00 106.75 109.71 0.3M
2025-02-05 105.73 107.99 100.66 107.56 0.3M
2025-02-04 105.97 107.28 100.96 104.20 0.4M
2025-02-03 94.00 108.60 93.61 106.20 0.6M
2025-01-31 97.71 98.70 94.29 97.50 0.4M
2025-01-30 92.99 100.98 90.62 97.65 0.6M
2025-01-29 83.00 91.34 82.00 91.17 0.5M
2025-01-28 81.17 82.75 77.65 82.57 0.2M
2025-01-27 81.59 83.30 78.22 80.80 0.3M
2025-01-24 86.26 86.34 83.19 83.32 0.2M
2025-01-23 80.49 85.13 79.10 85.09 0.3M
2025-01-22 78.49 81.48 77.57 81.18 0.3M
2025-01-21 85.67 87.75 77.98 78.86 0.4M
2025-01-17 88.64 89.15 84.80 85.31 0.3M
2025-01-16 86.00 89.92 84.99 88.33 0.3M
2025-01-15 88.24 88.45 84.55 85.78 0.6M
2025-01-14 83.22 88.94 82.50 84.81 0.6M
2025-01-13 75.04 81.79 72.40 81.79 0.3M
2025-01-10 76.20 77.25 71.75 77.17 0.3M
2025-01-08 77.67 78.99 74.93 77.42 0.3M
2025-01-07 78.02 81.34 72.47 77.89 0.5M
2025-01-06 76.86 77.92 73.50 77.45 0.4M
2025-01-03 73.62 77.34 73.00 75.32 0.2M
2025-01-02 73.24 76.56 70.25 73.43 0.3M