莱德系统公司

R
🏛️ 美国 →
193.21
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 153.50 155.28 153.50 155.28 2.0K
09:32 155.28 155.28 155.28 155.28 0.8K
09:33 155.28 155.28 155.28 155.28 0.4K
09:34 155.28 155.28 155.28 155.28 0.0K
09:35 155.28 155.28 155.28 155.28 0.0K
09:36 155.28 155.28 155.28 155.28 0.2K
09:37 155.28 155.28 155.28 155.28 0.1K
09:38 155.28 155.28 151.47 151.47 1.2K
09:39 151.47 151.47 151.47 151.47 0.2K
09:40 152.05 152.05 152.05 152.05 1.2K
09:41 152.05 152.05 152.05 152.05 0.0K
09:42 152.05 152.05 152.05 152.05 0.8K
09:43 152.05 152.05 152.05 152.05 0.3K
09:44 152.05 152.12 152.05 152.12 1.4K
09:45 152.12 152.12 152.12 152.12 0.2K
09:46 152.12 152.12 152.12 152.12 0.4K
09:47 152.12 152.12 152.12 152.12 0.9K
09:48 152.12 153.54 152.12 153.54 1.1K
09:49 153.54 153.54 153.54 153.54 0.8K
09:50 153.54 153.54 153.35 153.35 0.2K
09:51 153.35 153.35 153.35 153.35 0.1K
09:52 153.35 153.35 153.35 153.35 0.1K
09:53 153.35 153.35 153.35 153.35 0.5K
09:54 153.35 153.35 153.35 153.35 1.4K
09:55 153.35 154.13 153.35 154.13 0.6K
09:56 154.13 154.13 154.13 154.13 0.2K
09:57 154.13 154.13 154.13 154.13 0.4K
09:58 154.13 154.13 154.13 154.13 0.4K
09:59 154.13 154.13 153.85 153.85 0.9K
10:00 153.85 153.85 153.85 153.85 0.0K
10:01 153.85 153.85 153.85 153.85 0.2K
10:02 153.85 153.85 153.85 153.85 0.2K
10:03 153.87 154.06 153.87 154.06 1.6K
10:04 154.06 154.06 154.06 154.06 1.0K
10:05 155.09 155.09 155.09 155.09 0.7K
10:06 155.09 155.09 154.83 154.97 1.6K
10:07 154.55 154.55 154.55 154.55 0.6K
10:08 154.55 155.16 154.55 155.16 0.8K
10:09 155.16 155.16 155.16 155.16 0.3K
10:10 155.16 155.16 154.58 154.58 1.6K
10:11 154.58 154.58 154.58 154.58 0.9K
10:12 154.58 154.58 154.58 154.58 0.0K
10:13 154.58 154.58 153.75 153.75 1.2K
10:14 153.75 153.75 153.75 153.75 0.1K
10:15 153.75 153.75 153.75 153.75 0.0K
10:16 153.75 153.75 153.75 153.75 0.4K
10:17 153.75 153.75 153.64 153.64 0.1K
10:18 153.64 153.64 153.25 153.25 2.4K
10:19 153.25 153.25 153.25 153.25 0.1K
10:20 153.25 153.25 153.25 153.25 0.1K
10:21 153.25 153.25 153.25 153.25 0.2K
10:22 153.15 153.15 153.15 153.15 0.2K
10:23 153.15 153.15 153.15 153.15 0.2K
10:24 153.15 153.15 152.98 152.98 1.3K
10:25 152.98 152.98 152.90 152.90 0.7K
10:26 152.90 152.90 152.90 152.90 0.5K
10:27 152.90 152.90 152.90 152.90 0.2K
10:28 152.90 153.11 152.90 153.11 0.3K
10:29 153.11 153.11 153.11 153.11 0.0K
10:30 152.72 152.72 152.72 152.72 0.1K
10:31 152.72 152.72 152.69 152.69 0.7K
10:32 152.69 152.69 152.69 152.69 0.4K
10:33 152.69 152.69 152.35 152.35 0.2K
10:34 152.64 152.64 152.55 152.55 0.9K
10:35 152.55 152.55 152.55 152.55 0.4K
10:36 152.55 152.55 152.55 152.55 0.2K
10:37 152.55 152.55 152.07 152.07 0.9K
10:38 152.07 152.07 151.22 151.22 0.9K
10:39 151.22 151.33 151.21 151.33 3.0K
10:40 151.33 151.43 151.33 151.43 2.1K
10:41 151.43 151.43 151.16 151.16 0.8K
10:42 151.16 151.16 151.16 151.16 2.0K
10:43 151.16 151.16 151.16 151.16 0.4K
10:44 151.16 151.16 151.09 151.09 0.3K
10:45 151.09 151.12 151.09 151.12 0.5K
10:46 151.12 151.12 150.77 151.02 3.1K
10:47 151.02 151.02 150.30 150.30 0.3K
10:48 150.30 150.30 150.30 150.30 0.1K
10:49 150.30 150.93 150.30 150.93 0.7K
10:50 150.93 151.39 150.93 151.39 2.2K
10:51 151.39 151.39 151.39 151.39 0.6K
10:52 151.39 151.39 151.39 151.39 0.1K
10:53 151.39 151.39 151.39 151.39 0.4K
10:54 151.39 151.39 151.39 151.39 0.2K
10:55 151.39 151.39 151.39 151.39 0.2K
10:56 151.39 151.39 151.39 151.39 0.1K
10:57 151.39 151.39 151.39 151.39 0.1K
10:58 151.39 151.39 150.81 150.81 0.3K
10:59 150.81 150.81 150.81 150.81 0.6K
11:00 150.81 150.81 150.81 150.81 0.1K
11:01 150.81 150.81 150.75 150.75 0.8K
11:02 150.89 150.97 150.89 150.97 3.3K
11:03 150.97 150.97 150.62 150.62 0.7K
11:04 150.62 150.85 150.62 150.85 0.5K
11:05 150.85 150.96 150.85 150.96 0.7K
11:06 150.96 150.96 150.96 150.96 0.0K
11:07 150.96 150.96 150.96 150.96 0.5K
11:08 150.96 150.96 150.96 150.96 0.4K
11:09 150.96 150.96 150.96 150.96 0.2K
11:10 150.96 150.96 150.96 150.96 0.2K
11:11 150.96 150.96 150.96 150.96 0.4K
11:12 150.96 150.96 150.96 150.96 0.5K
11:13 150.60 150.60 150.60 150.60 0.7K
11:14 150.52 150.52 150.44 150.44 0.7K
11:15 150.44 150.44 150.28 150.28 0.4K
11:16 150.28 150.45 150.28 150.45 0.9K
11:17 150.45 150.45 150.45 150.45 0.4K
11:18 150.45 150.45 150.44 150.44 0.8K
11:19 150.44 150.44 150.38 150.38 1.0K
11:20 150.38 150.38 150.08 150.08 0.6K
11:21 150.08 150.08 150.08 150.08 0.9K
11:22 149.95 149.95 149.95 149.95 0.8K
11:23 149.95 149.95 149.95 149.95 0.9K
11:24 149.95 149.95 149.95 149.95 0.3K
11:25 149.95 149.95 149.59 149.59 0.9K
11:26 149.59 149.59 149.47 149.47 0.6K
11:27 149.47 149.47 149.47 149.47 0.7K
11:28 148.98 148.98 148.76 148.76 2.3K
11:29 148.86 148.93 148.86 148.93 3.2K
11:30 148.69 149.22 148.69 149.22 3.0K
11:31 149.22 149.22 148.91 148.91 0.9K
11:32 148.91 148.91 148.91 148.91 0.4K
11:33 148.91 148.91 148.91 148.91 0.6K
11:34 148.91 148.91 148.91 148.91 0.4K
11:35 148.91 148.91 148.91 148.91 0.3K
11:36 148.98 149.16 148.98 149.16 3.2K
11:37 149.16 149.16 149.06 149.06 0.2K
11:38 149.06 149.06 148.86 148.86 0.6K
11:39 148.86 148.86 148.86 148.86 0.4K
11:40 148.86 148.86 148.86 148.86 0.1K
11:41 148.86 148.86 148.74 148.74 0.5K
11:42 148.74 148.74 148.46 148.46 0.6K
11:43 148.68 148.68 148.68 148.68 0.2K
11:44 148.68 148.68 148.35 148.35 0.8K
11:45 148.35 148.36 148.35 148.36 0.3K
11:46 148.36 148.36 148.36 148.36 0.2K
11:47 148.36 148.37 148.36 148.37 0.7K
11:48 148.37 148.37 148.37 148.37 0.0K
11:49 148.37 148.37 148.06 148.06 1.1K
11:50 148.06 148.06 147.80 147.80 0.5K
11:51 147.80 147.97 147.80 147.97 0.6K
11:52 147.97 148.18 147.97 148.18 0.4K
11:53 148.18 148.18 148.18 148.18 0.7K
11:54 148.18 148.18 147.69 147.69 0.5K
11:55 147.69 147.69 147.55 147.55 0.5K
11:56 147.55 147.70 147.55 147.70 3.0K
11:57 147.70 147.74 147.70 147.74 2.7K
11:58 147.57 147.57 147.57 147.57 1.6K
11:59 147.57 147.57 147.57 147.57 0.9K
12:00 147.57 147.57 147.24 147.45 6.4K
12:01 147.43 147.52 147.36 147.52 9.6K
12:02 147.52 147.52 147.52 147.52 0.5K
12:03 147.52 147.52 147.28 147.28 1.7K
12:04 147.28 147.75 147.28 147.75 3.2K
12:05 147.76 147.80 147.72 147.72 3.1K
12:06 147.72 147.72 147.46 147.46 0.8K
12:07 147.46 147.46 147.10 147.10 0.8K
12:08 147.10 147.67 147.10 147.67 2.4K
12:09 147.60 147.60 147.37 147.37 0.8K
12:10 147.37 147.37 147.23 147.23 1.0K
12:11 147.23 147.23 147.18 147.18 0.1K
12:12 147.18 147.18 147.10 147.10 1.1K
12:13 147.10 147.10 147.10 147.10 0.1K
12:14 147.10 147.10 147.10 147.10 0.6K
12:15 147.10 147.41 147.10 147.41 0.9K
12:16 147.41 147.41 147.41 147.41 0.2K
12:17 147.41 147.71 147.41 147.71 0.6K
12:18 147.71 147.71 147.50 147.50 0.2K
12:19 147.50 147.50 147.50 147.50 0.2K
12:20 147.50 147.50 147.50 147.50 0.0K
12:21 147.50 147.50 147.16 147.16 0.1K
12:22 147.16 147.16 147.16 147.16 0.1K
12:23 147.16 147.44 147.16 147.44 1.6K
12:24 147.44 147.44 147.16 147.16 0.4K
12:25 147.16 147.16 147.16 147.16 0.3K
12:26 147.16 147.16 147.16 147.16 0.1K
12:27 147.17 147.46 147.17 147.46 1.4K
12:28 147.46 147.46 147.17 147.17 0.2K
12:29 147.17 147.17 147.16 147.16 0.3K
12:30 147.16 147.17 147.16 147.17 0.3K
12:31 147.17 148.01 147.17 148.01 5.7K
12:32 148.01 148.01 148.01 148.01 0.7K
12:33 148.01 148.59 148.01 148.59 1.2K
12:34 148.59 148.60 148.59 148.60 1.4K
12:35 148.60 148.92 148.60 148.92 3.3K
12:36 148.92 148.92 148.92 148.92 0.3K
12:37 148.78 148.78 148.78 148.78 0.1K
12:38 148.78 148.78 148.78 148.78 0.4K
12:39 148.78 148.78 148.70 148.70 0.3K
12:40 148.70 148.70 148.51 148.51 0.2K
12:41 148.51 148.51 148.51 148.51 0.1K
12:42 148.51 148.51 148.51 148.51 0.3K
12:43 148.53 148.86 148.53 148.86 0.7K
12:44 148.86 148.86 148.59 148.59 1.3K
12:45 148.59 148.59 148.59 148.59 0.2K
12:46 148.59 149.26 148.59 149.26 4.3K
12:47 149.52 149.52 149.52 149.52 1.1K
12:48 149.52 149.52 149.07 149.07 1.2K
12:49 149.07 149.07 149.07 149.07 1.0K
12:50 149.11 149.11 149.11 149.11 0.8K
12:51 149.11 149.34 149.11 149.34 3.6K
12:52 149.43 149.43 149.43 149.43 0.8K
12:53 149.43 149.67 149.43 149.67 0.6K
12:54 149.67 149.67 149.51 149.51 0.4K
12:55 149.51 149.51 149.51 149.51 0.5K
12:56 149.51 149.53 149.46 149.46 1.0K
12:57 149.27 149.49 149.27 149.49 0.7K
12:58 149.49 149.49 149.22 149.22 0.9K
12:59 149.22 149.22 148.92 148.92 1.1K
13:00 148.92 148.92 148.92 148.92 0.2K
13:01 148.69 148.80 148.69 148.80 1.7K
13:02 148.86 148.86 148.86 148.86 0.4K
13:03 148.86 148.91 148.86 148.86 0.4K
13:04 148.86 148.88 148.86 148.88 2.4K
13:05 148.96 148.96 148.96 148.96 2.4K
13:06 149.24 149.32 149.24 149.24 3.0K
13:07 149.43 149.43 149.43 149.43 1.7K
13:08 149.69 149.89 149.69 149.89 0.6K
13:09 149.71 149.71 149.71 149.71 1.2K
13:10 149.71 149.71 149.71 149.71 0.5K
13:11 149.38 149.38 149.38 149.38 0.9K
13:12 149.38 149.38 149.36 149.36 1.3K
13:13 149.36 149.36 149.36 149.36 0.2K
13:14 149.36 149.61 149.36 149.61 2.4K
13:15 149.61 149.61 149.61 149.61 0.4K
13:16 149.61 149.68 149.61 149.68 0.1K
13:17 149.68 149.73 149.68 149.73 0.6K
13:18 149.73 149.73 149.73 149.73 0.1K
13:19 149.73 149.83 149.73 149.83 1.8K
13:20 149.85 149.85 149.83 149.83 1.4K
13:21 149.83 149.95 149.82 149.82 2.4K
13:22 149.82 149.87 149.82 149.87 0.3K
13:23 149.87 149.87 149.87 149.87 0.4K
13:24 149.87 149.87 149.87 149.87 0.3K
13:25 149.87 149.87 149.55 149.55 0.7K
13:26 149.55 149.55 149.41 149.41 0.8K
13:27 149.41 149.41 149.31 149.31 1.1K
13:28 149.31 149.31 149.31 149.31 0.3K
13:29 149.38 149.46 149.38 149.46 2.9K
13:30 149.46 149.46 149.46 149.46 0.1K
13:31 149.46 149.46 149.46 149.46 0.1K
13:32 149.46 149.46 149.32 149.32 0.8K
13:33 149.32 149.37 149.32 149.37 0.8K
13:34 149.58 149.72 149.58 149.72 1.0K
13:35 149.72 149.72 149.64 149.64 0.9K
13:36 149.64 149.64 149.64 149.64 0.5K
13:37 149.64 149.64 149.64 149.64 0.2K
13:38 149.64 149.64 149.64 149.64 2.6K
13:39 149.64 150.02 149.64 150.02 0.1K
13:40 150.02 150.02 150.02 150.02 0.1K
13:41 150.02 150.02 150.02 150.02 0.4K
13:42 150.14 150.17 150.14 150.17 0.6K
13:43 150.17 150.17 150.17 150.17 0.4K
13:44 150.17 150.17 149.66 149.66 0.9K
13:45 149.66 149.66 149.47 149.47 0.6K
13:46 149.47 149.47 149.47 149.47 1.6K
13:47 149.47 150.13 149.47 150.13 0.3K
13:48 150.13 150.13 149.95 149.95 0.3K
13:49 149.93 150.08 149.93 150.08 0.4K
13:50 150.08 150.08 149.68 149.68 0.2K
13:51 149.68 149.68 149.68 149.68 0.1K
13:52 149.68 149.68 149.68 149.68 0.5K
13:53 149.93 149.93 149.93 149.93 1.3K
13:54 149.93 150.16 149.93 150.16 1.7K
13:55 150.16 150.22 150.16 150.22 0.5K
13:56 150.22 150.22 150.22 150.22 0.4K
13:57 150.22 150.22 150.22 150.22 0.6K
13:58 150.22 150.22 150.22 150.22 0.4K
13:59 150.22 150.22 150.13 150.13 0.1K
14:00 150.13 150.14 150.13 150.14 0.5K
14:01 150.14 150.14 150.14 150.14 0.5K
14:02 150.14 150.34 150.14 150.34 1.5K
14:03 150.34 150.47 150.34 150.47 0.8K
14:04 150.47 150.50 150.46 150.46 2.6K
14:05 150.46 150.46 150.35 150.35 0.9K
14:06 150.35 150.35 150.35 150.35 0.7K
14:07 150.35 150.35 150.20 150.20 0.5K
14:08 150.20 150.34 150.17 150.17 1.1K
14:09 150.17 150.37 150.17 150.31 4.0K
14:10 150.31 150.31 150.31 150.31 0.4K
14:11 150.31 150.31 150.31 150.31 0.0K
14:12 150.31 150.35 150.31 150.35 0.2K
14:13 150.35 150.35 150.35 150.35 0.8K
14:14 150.35 150.35 150.09 150.09 0.1K
14:15 150.09 150.09 150.08 150.08 0.4K
14:16 150.08 150.08 150.08 150.08 0.5K
14:17 150.29 150.78 150.29 150.78 2.7K
14:18 150.78 150.78 150.78 150.78 0.2K
14:19 150.78 151.04 150.78 151.04 0.5K
14:20 151.04 151.04 151.04 151.04 0.3K
14:21 151.04 151.04 151.04 151.04 0.1K
14:22 151.04 151.04 151.04 151.04 0.3K
14:23 151.15 151.15 151.15 151.15 0.9K
14:24 151.15 151.22 151.15 151.22 0.5K
14:25 151.22 151.22 151.17 151.17 0.9K
14:26 151.17 151.17 151.17 151.17 0.4K
14:27 151.17 151.17 151.17 151.17 1.0K
14:28 151.17 151.17 151.17 151.17 0.2K
14:29 151.17 151.17 150.86 150.86 0.5K
14:30 150.86 150.86 150.86 150.86 0.3K
14:31 150.86 151.25 150.86 151.25 4.6K
14:32 151.25 151.25 151.25 151.25 0.3K
14:33 151.25 151.25 151.25 151.25 0.3K
14:34 151.25 151.25 151.25 151.25 0.3K
14:35 151.25 151.45 151.25 151.45 1.9K
14:36 151.45 151.49 151.45 151.49 0.5K
14:37 151.49 151.49 151.49 151.49 0.6K
14:38 151.49 151.58 151.49 151.58 1.1K
14:39 151.58 151.58 151.58 151.58 0.2K
14:40 151.58 151.58 151.56 151.56 1.3K
14:41 151.27 151.27 151.27 151.27 3.7K
14:42 151.27 151.27 151.27 151.27 0.3K
14:43 151.27 151.27 151.27 151.27 0.2K
14:44 151.27 151.27 151.27 151.27 0.6K
14:45 151.21 151.28 151.17 151.17 1.2K
14:46 151.17 151.17 151.17 151.17 0.9K
14:47 151.17 151.29 151.17 151.29 2.0K
14:48 151.29 151.29 151.29 151.29 0.8K
14:49 151.29 151.29 151.15 151.15 1.1K
14:50 151.15 151.15 151.15 151.15 1.0K
14:51 151.15 151.15 150.98 151.06 3.8K
14:52 151.06 151.12 150.95 151.12 0.3K
14:53 151.21 151.21 151.13 151.13 2.2K
14:54 151.15 151.15 151.15 151.15 0.8K
14:55 151.15 151.15 151.15 151.15 1.3K
14:56 151.15 151.22 151.15 151.22 0.6K
14:57 151.22 151.22 150.90 150.90 2.8K
14:58 150.90 151.08 150.90 150.95 1.3K
14:59 150.95 150.95 150.95 150.95 0.5K
15:00 150.95 150.95 150.68 150.68 2.0K
15:01 150.74 150.74 150.65 150.65 0.9K
15:02 150.65 150.88 150.65 150.87 2.9K
15:03 150.87 150.87 150.78 150.78 0.2K
15:04 150.78 150.78 150.55 150.55 0.9K
15:05 150.55 150.77 150.55 150.76 1.3K
15:06 150.76 150.76 150.76 150.76 0.2K
15:07 150.76 151.00 150.76 151.00 1.4K
15:08 151.09 151.09 150.93 150.93 1.4K
15:09 150.93 151.27 150.93 151.27 1.7K
15:10 151.27 151.29 151.27 151.29 0.3K
15:11 151.29 151.29 151.29 151.29 0.7K
15:12 151.29 151.29 151.02 151.11 2.1K
15:13 151.11 151.11 151.11 151.11 0.4K
15:14 151.11 151.11 150.70 150.87 3.6K
15:15 150.92 150.99 150.92 150.99 2.8K
15:16 150.99 150.99 150.72 150.72 2.4K
15:17 150.72 150.92 150.72 150.92 1.7K
15:18 150.92 150.92 150.91 150.92 0.5K
15:19 150.92 151.10 150.92 151.10 4.5K
15:20 151.11 151.24 151.11 151.24 1.4K
15:21 151.24 151.31 151.24 151.31 1.1K
15:22 151.31 151.31 151.03 151.07 1.4K
15:23 151.07 151.07 151.07 151.07 1.1K
15:24 151.07 151.07 150.76 150.76 1.5K
15:25 150.76 150.83 150.56 150.83 1.8K
15:26 150.83 150.83 150.83 150.83 1.3K
15:27 150.83 150.83 150.74 150.74 0.5K
15:28 150.74 151.01 150.74 151.01 2.3K
15:29 151.01 151.04 150.94 150.94 0.9K
15:30 150.94 150.94 150.80 150.80 1.2K
15:31 150.80 151.08 150.80 150.82 1.3K
15:32 150.82 150.96 150.82 150.94 2.7K
15:33 150.95 150.96 150.82 150.82 3.7K
15:34 150.82 150.82 150.74 150.74 0.8K
15:35 150.74 150.83 150.73 150.74 1.2K
15:36 150.83 150.89 150.69 150.89 3.7K
15:37 150.89 150.89 150.57 150.59 2.2K
15:38 150.54 150.71 150.38 150.38 2.8K
15:39 150.55 150.56 150.42 150.42 2.0K
15:40 150.42 150.55 150.42 150.55 4.0K
15:41 150.55 150.67 150.34 150.64 1.6K
15:42 150.64 150.64 150.64 150.64 1.2K
15:43 150.64 150.64 150.22 150.22 2.0K
15:44 150.22 150.43 150.22 150.43 5.7K
15:45 150.43 150.45 150.39 150.45 0.8K
15:46 150.45 150.62 150.45 150.62 5.6K
15:47 150.62 150.64 150.62 150.64 3.1K
15:48 150.72 150.75 150.59 150.64 7.9K
15:49 150.64 150.69 150.64 150.69 3.2K
15:50 150.69 150.89 150.62 150.62 4.9K
15:51 150.62 150.62 150.43 150.44 5.2K
15:52 150.15 150.31 150.15 150.20 7.2K
15:53 150.20 150.59 150.20 150.59 3.4K
15:54 150.45 150.57 150.45 150.57 4.6K
15:55 150.57 150.60 150.57 150.58 3.1K
15:56 150.71 150.84 150.71 150.84 5.3K
15:57 150.84 151.11 150.84 150.89 11.6K
15:58 150.89 150.97 150.86 150.94 15.0K
15:59 150.94 150.95 150.86 150.95 6.2K
16:00 150.95 150.95 150.74 150.82 100.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据