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
09:31 144.94 146.14 143.93 144.52 3.4K
09:32 144.52 144.52 144.52 144.52 0.0K
09:33 144.42 144.42 144.42 144.42 1.7K
09:34 144.42 144.42 143.92 143.92 0.9K
09:35 143.81 143.98 143.81 143.98 0.9K
09:36 143.98 143.98 143.40 143.40 1.2K
09:37 143.40 143.40 143.40 143.40 0.2K
09:38 143.40 143.40 143.40 143.40 0.1K
09:39 143.40 143.40 143.40 143.40 0.0K
09:40 143.40 143.40 143.40 143.40 0.0K
09:41 143.40 143.40 143.40 143.40 0.2K
09:42 143.40 143.40 143.40 143.40 0.0K
09:43 143.40 143.40 143.40 143.40 0.1K
09:44 143.40 143.40 143.40 143.40 0.1K
09:45 143.40 143.40 143.40 143.40 0.0K
09:46 143.40 143.40 143.40 143.40 1.4K
09:47 143.66 143.66 143.66 143.66 0.7K
09:48 143.66 143.66 143.66 143.66 0.1K
09:49 143.66 143.66 143.44 143.44 0.9K
09:50 143.44 143.44 143.44 143.44 0.0K
09:51 143.44 143.44 143.29 143.29 0.8K
09:52 143.17 143.17 143.17 143.17 0.2K
09:53 143.17 143.17 143.17 143.17 0.0K
09:54 143.17 143.17 143.17 143.17 0.3K
09:55 143.17 143.17 143.17 143.17 0.5K
09:56 143.17 143.17 143.17 143.17 0.0K
09:57 143.17 143.17 143.17 143.17 0.4K
09:58 143.04 143.04 143.04 143.04 0.2K
09:59 143.04 143.04 143.04 143.04 0.0K
10:00 143.04 143.04 143.04 143.04 0.0K
10:01 142.76 142.76 142.76 142.76 0.2K
10:02 142.76 142.95 142.76 142.95 0.5K
10:03 142.95 142.95 142.95 142.95 0.4K
10:04 142.95 142.95 142.92 142.92 0.8K
10:05 142.92 142.92 142.92 142.92 1.7K
10:06 142.88 142.90 142.88 142.90 1.8K
10:07 142.90 142.90 142.58 142.58 0.3K
10:08 142.70 142.70 142.70 142.70 0.3K
10:09 142.70 142.70 142.70 142.70 0.0K
10:10 142.70 142.78 142.70 142.78 0.4K
10:11 142.78 142.78 142.64 142.76 0.7K
10:12 142.76 142.76 142.76 142.76 0.0K
10:13 142.76 143.11 142.76 143.11 3.6K
10:14 143.11 143.11 143.11 143.11 0.0K
10:15 143.11 143.13 143.11 143.13 0.7K
10:16 143.13 143.18 143.13 143.18 0.9K
10:17 143.18 143.18 143.18 143.18 0.1K
10:18 143.18 143.18 143.18 143.18 0.0K
10:19 143.18 143.18 142.88 142.91 2.5K
10:20 142.91 142.91 142.91 142.91 0.2K
10:21 142.91 142.91 142.65 142.65 0.4K
10:22 142.65 142.65 142.65 142.65 0.0K
10:23 142.65 142.65 142.65 142.65 0.4K
10:24 142.47 142.47 141.99 141.99 0.7K
10:25 141.99 142.27 141.99 142.27 3.0K
10:26 142.27 142.50 142.23 142.50 2.0K
10:27 142.50 142.50 142.50 142.50 0.2K
10:28 142.50 142.50 142.50 142.50 0.2K
10:29 142.50 142.50 142.50 142.50 0.2K
10:30 142.48 142.48 142.23 142.23 1.2K
10:31 142.14 142.17 142.14 142.17 0.8K
10:32 142.22 142.25 142.22 142.25 1.1K
10:33 142.25 142.39 142.25 142.39 0.2K
10:34 142.39 142.39 142.23 142.23 1.2K
10:35 142.23 142.23 142.23 142.23 0.0K
10:36 142.44 142.44 142.43 142.43 1.1K
10:37 142.43 142.43 142.43 142.43 0.5K
10:38 142.43 142.43 141.36 141.36 1.1K
10:39 141.36 141.57 141.36 141.57 0.1K
10:40 141.54 141.54 141.54 141.54 0.8K
10:41 141.54 141.54 141.31 141.31 0.4K
10:42 141.31 141.31 140.75 140.75 0.3K
10:43 140.75 140.75 140.75 140.75 0.0K
10:44 140.75 141.03 140.75 141.03 0.2K
10:45 141.03 141.03 141.03 141.03 0.1K
10:46 141.03 141.03 141.03 141.03 0.1K
10:47 141.03 141.03 141.03 141.03 0.1K
10:48 141.03 141.03 141.03 141.03 0.0K
10:49 141.03 141.63 141.03 141.63 1.2K
10:50 141.63 141.63 141.63 141.63 0.3K
10:51 141.63 141.63 141.20 141.20 0.1K
10:52 141.20 141.20 141.20 141.20 0.0K
10:53 141.20 141.20 141.20 141.20 0.0K
10:54 141.20 141.29 141.20 141.29 1.0K
10:55 141.29 141.29 141.29 141.29 0.4K
10:56 141.29 141.29 141.29 141.29 0.3K
10:57 141.29 141.29 141.29 141.29 0.2K
10:58 141.29 141.29 140.70 140.70 2.2K
10:59 140.70 140.70 140.70 140.70 0.2K
11:00 140.70 140.70 140.70 140.70 0.1K
11:01 140.82 141.11 140.82 141.11 2.5K
11:02 141.11 141.11 141.11 141.11 0.1K
11:03 141.11 141.11 141.11 141.11 0.3K
11:04 141.11 141.11 140.90 140.90 0.3K
11:05 140.90 140.90 140.90 140.90 0.5K
11:06 140.90 140.90 140.90 140.90 0.1K
11:07 140.90 140.90 140.89 140.89 0.2K
11:08 140.89 140.89 140.89 140.89 0.7K
11:09 140.89 140.89 140.48 140.48 1.0K
11:10 140.48 140.48 140.48 140.48 0.1K
11:11 140.12 140.12 140.12 140.12 0.1K
11:12 140.12 140.12 140.12 140.12 0.2K
11:13 140.12 140.12 140.12 140.12 0.2K
11:14 140.12 140.12 140.12 140.12 0.4K
11:15 140.12 140.12 140.12 140.12 0.0K
11:16 140.12 140.12 140.12 140.12 0.2K
11:17 140.12 140.42 140.12 140.42 0.9K
11:18 140.42 140.42 140.42 140.42 0.4K
11:19 140.42 140.42 140.42 140.42 0.2K
11:20 140.42 140.42 140.32 140.32 0.7K
11:21 140.32 140.32 140.32 140.32 0.1K
11:22 140.32 140.32 140.25 140.25 0.8K
11:23 140.25 140.25 140.13 140.13 0.3K
11:24 140.09 140.09 140.09 140.09 0.8K
11:25 140.09 140.09 140.09 140.09 0.1K
11:26 140.09 140.09 140.09 140.09 0.5K
11:27 140.09 140.09 140.09 140.09 0.3K
11:28 140.09 140.09 140.09 140.09 0.2K
11:29 139.82 139.92 139.82 139.92 0.5K
11:30 139.91 139.91 139.35 139.35 20.3K
11:31 139.46 139.46 139.33 139.33 6.1K
11:32 139.33 139.33 138.92 138.92 6.5K
11:33 139.00 139.00 139.00 139.00 0.4K
11:34 139.00 139.00 139.00 139.00 0.3K
11:35 139.00 139.00 139.00 139.00 0.6K
11:36 139.00 139.00 139.00 139.00 0.1K
11:37 139.00 139.00 139.00 139.00 0.4K
11:38 139.00 139.00 138.32 138.32 1.8K
11:39 138.32 138.32 138.32 138.32 0.1K
11:40 138.32 138.32 138.32 138.32 0.6K
11:41 138.32 138.32 137.40 137.40 1.5K
11:42 137.30 137.42 137.27 137.42 8.1K
11:43 137.29 137.29 137.29 137.29 1.2K
11:44 137.29 137.29 137.05 137.05 0.3K
11:45 137.05 137.05 137.05 137.05 0.3K
11:46 137.05 137.10 137.05 137.10 0.8K
11:47 137.10 137.10 137.10 137.10 0.6K
11:48 137.10 137.10 137.07 137.07 0.6K
11:49 137.07 137.07 137.07 137.07 0.9K
11:50 136.86 136.86 136.86 136.86 1.3K
11:51 136.86 136.86 136.86 136.86 0.9K
11:52 136.86 136.86 136.86 136.86 0.5K
11:53 136.26 136.27 136.26 136.27 3.0K
11:54 136.27 136.50 136.27 136.50 0.7K
11:55 136.50 136.66 136.50 136.57 1.0K
11:56 136.35 136.58 136.35 136.50 1.6K
11:57 136.50 136.50 136.50 136.50 0.1K
11:58 136.50 136.77 136.50 136.77 26.3K
11:59 136.77 136.77 136.77 136.77 0.8K
12:00 136.46 136.58 136.46 136.58 0.8K
12:01 136.58 136.58 136.26 136.26 1.4K
12:02 136.26 136.44 136.26 136.44 0.9K
12:03 136.44 137.11 136.44 137.11 2.3K
12:04 137.11 137.11 137.11 137.11 0.0K
12:05 137.11 137.41 137.11 137.41 0.2K
12:06 137.41 137.41 137.41 137.41 0.6K
12:07 137.41 137.41 137.33 137.33 0.3K
12:08 137.33 137.33 137.33 137.33 0.2K
12:09 137.33 137.33 137.23 137.23 2.2K
12:10 137.23 137.23 136.93 136.93 1.5K
12:11 136.93 136.93 136.76 136.76 2.0K
12:12 136.76 136.76 136.72 136.72 4.6K
12:13 136.84 136.85 136.84 136.85 1.9K
12:14 136.86 136.86 136.86 136.86 1.2K
12:15 136.86 136.86 136.66 136.66 1.7K
12:16 136.66 136.66 136.48 136.48 1.3K
12:17 136.48 136.62 136.48 136.62 2.9K
12:18 136.97 137.03 136.86 136.86 7.1K
12:19 136.86 137.00 136.81 136.81 5.9K
12:20 136.81 136.81 136.81 136.81 0.3K
12:21 136.81 137.18 136.81 137.18 1.4K
12:22 137.22 137.22 137.22 137.22 1.5K
12:23 137.22 137.22 137.22 137.22 0.7K
12:24 137.22 137.22 137.22 137.22 0.2K
12:25 137.22 137.22 137.22 137.22 0.3K
12:26 137.22 137.22 137.22 137.22 0.1K
12:27 137.22 137.22 137.22 137.22 0.1K
12:28 137.22 137.22 136.94 136.94 1.0K
12:29 136.94 136.94 136.94 136.94 0.1K
12:30 136.94 136.94 136.94 136.94 0.0K
12:31 136.94 136.96 136.94 136.96 1.0K
12:32 136.96 136.96 136.86 136.86 0.2K
12:33 136.86 136.86 136.83 136.83 2.0K
12:34 136.83 137.02 136.83 137.02 2.7K
12:35 137.02 137.02 137.02 137.02 1.0K
12:36 137.02 137.02 136.99 136.99 1.4K
12:37 136.92 136.92 136.92 136.92 1.1K
12:38 136.92 137.00 136.92 137.00 0.4K
12:39 137.00 137.00 137.00 137.00 0.8K
12:40 137.00 137.30 137.00 137.30 6.0K
12:41 137.30 137.30 137.30 137.30 0.1K
12:42 137.30 137.30 137.30 137.30 0.4K
12:43 137.30 137.30 137.30 137.30 0.5K
12:44 137.30 137.30 137.03 137.03 0.3K
12:45 137.03 137.03 136.89 136.89 3.6K
12:46 136.89 136.96 136.89 136.96 0.5K
12:47 136.96 136.96 136.83 136.83 1.5K
12:48 136.83 136.88 136.83 136.88 0.7K
12:49 136.88 136.88 136.88 136.88 0.3K
12:50 136.88 136.92 136.88 136.92 0.6K
12:51 136.92 137.33 136.92 137.33 2.7K
12:52 137.33 137.33 137.33 137.33 0.2K
12:53 137.33 137.33 137.17 137.17 0.2K
12:54 137.17 137.17 137.17 137.17 0.3K
12:55 137.17 137.17 137.17 137.17 0.5K
12:56 137.17 137.17 136.95 136.98 0.5K
12:57 136.98 136.98 136.98 136.98 0.1K
12:58 136.98 136.98 136.98 136.98 0.1K
12:59 136.98 136.98 136.98 136.98 0.0K
13:00 136.98 136.98 136.98 136.98 0.3K
13:01 136.98 136.98 136.98 136.98 0.0K
13:02 136.98 136.98 136.98 136.98 0.1K
13:03 136.98 136.98 136.67 136.67 7.6K
13:04 136.67 136.68 136.41 136.41 4.0K
13:05 136.44 136.84 136.44 136.84 1.0K
13:06 136.76 136.76 136.76 136.76 1.6K
13:07 136.76 136.76 136.12 136.12 1.1K
13:08 136.12 136.66 136.12 136.66 1.2K
13:09 136.66 136.66 136.07 136.08 0.6K
13:10 136.08 136.08 135.86 135.86 1.6K
13:11 135.86 135.86 135.86 135.86 0.1K
13:12 135.86 135.86 135.86 135.86 0.2K
13:13 135.86 135.86 135.86 135.86 0.2K
13:14 135.86 135.86 135.86 135.86 0.1K
13:15 135.86 135.86 135.36 135.36 0.5K
13:16 135.36 135.36 135.03 135.03 3.0K
13:17 135.03 135.51 135.03 135.51 5.0K
13:18 135.51 135.51 135.40 135.40 7.8K
13:19 135.40 135.47 135.40 135.47 0.3K
13:20 135.47 135.51 135.47 135.51 0.7K
13:21 135.51 135.51 135.51 135.51 0.5K
13:22 135.51 135.66 135.51 135.66 1.0K
13:23 135.65 135.92 135.65 135.67 14.4K
13:24 135.67 135.67 135.67 135.67 0.4K
13:25 135.67 135.69 135.43 135.43 1.6K
13:26 135.43 135.43 135.43 135.43 0.1K
13:27 135.43 135.43 135.43 135.43 0.9K
13:28 135.43 135.43 135.43 135.43 0.4K
13:29 134.95 135.26 134.95 135.26 1.5K
13:30 135.26 135.26 135.26 135.26 0.2K
13:31 135.26 135.26 135.13 135.13 1.0K
13:32 135.13 135.13 135.06 135.06 0.3K
13:33 135.06 135.06 135.06 135.06 0.2K
13:34 134.92 134.92 134.92 134.92 0.3K
13:35 134.92 134.92 134.92 134.92 0.2K
13:36 134.92 134.92 134.92 134.92 0.1K
13:37 134.92 134.92 134.83 134.83 1.0K
13:38 134.83 134.83 134.83 134.83 0.0K
13:39 134.83 134.83 134.83 134.83 0.1K
13:40 134.83 134.83 134.83 134.83 0.2K
13:41 134.83 134.83 134.83 134.83 0.9K
13:42 134.83 134.83 134.77 134.77 0.1K
13:43 134.77 134.77 134.77 134.77 0.2K
13:44 134.77 134.83 134.77 134.83 0.9K
13:45 134.83 134.83 134.83 134.83 0.5K
13:46 134.83 134.83 134.54 134.54 2.3K
13:47 134.54 134.54 134.54 134.54 0.5K
13:48 134.54 134.54 134.54 134.54 0.3K
13:49 134.54 134.59 134.54 134.59 0.2K
13:50 134.59 134.59 134.59 134.59 0.3K
13:51 134.59 134.89 134.46 134.89 3.1K
13:52 134.89 134.89 134.89 134.89 0.8K
13:53 134.89 134.89 134.89 134.89 0.6K
13:54 134.89 135.00 134.89 135.00 0.5K
13:55 135.00 135.00 135.00 135.00 0.2K
13:56 135.00 135.00 135.00 135.00 0.3K
13:57 135.00 135.00 135.00 135.00 0.1K
13:58 135.00 135.00 134.97 134.97 1.2K
13:59 134.97 134.97 134.97 134.97 0.4K
14:00 134.97 134.97 134.97 134.97 0.1K
14:01 134.97 134.97 134.71 134.71 0.2K
14:02 135.23 135.23 135.22 135.22 4.1K
14:03 135.22 135.22 135.22 135.22 0.5K
14:04 135.22 135.22 135.22 135.22 0.6K
14:05 135.21 135.21 135.21 135.21 0.7K
14:06 135.25 135.26 135.25 135.26 0.2K
14:07 135.44 135.44 135.44 135.44 0.4K
14:08 135.44 135.44 135.44 135.44 0.1K
14:09 135.44 135.44 135.44 135.44 0.4K
14:10 135.44 135.44 135.44 135.44 0.3K
14:11 135.44 135.44 135.44 135.44 0.6K
14:12 135.44 135.85 135.44 135.85 1.8K
14:13 135.85 136.13 135.85 136.13 0.7K
14:14 136.13 136.13 136.13 136.13 0.6K
14:15 136.13 136.83 136.13 136.83 7.6K
14:16 136.83 136.83 136.06 136.06 4.4K
14:17 136.06 136.06 136.06 136.06 0.7K
14:18 135.35 135.35 135.35 135.35 0.6K
14:19 135.35 135.42 134.66 134.66 2.1K
14:20 134.66 135.49 134.66 135.10 3.9K
14:21 135.10 135.10 135.10 135.10 0.1K
14:22 135.10 135.10 135.10 135.10 0.4K
14:23 135.10 135.10 135.10 135.10 0.3K
14:24 135.10 135.10 135.10 135.10 0.2K
14:25 135.54 135.81 135.54 135.81 2.9K
14:26 135.81 135.81 135.81 135.81 0.1K
14:27 135.81 136.12 135.63 135.63 0.9K
14:28 135.63 135.63 135.63 135.63 0.3K
14:29 135.63 135.63 135.63 135.63 0.1K
14:30 135.63 135.63 135.63 135.63 0.2K
14:31 135.63 135.63 135.49 135.49 1.2K
14:32 135.49 135.49 135.49 135.49 0.6K
14:33 135.49 135.68 135.49 135.68 0.5K
14:34 135.68 135.68 135.68 135.68 0.3K
14:35 135.68 135.68 135.68 135.68 0.2K
14:36 135.68 135.68 135.67 135.67 0.9K
14:37 135.67 135.67 135.54 135.54 0.2K
14:38 135.54 135.54 135.54 135.54 0.2K
14:39 135.54 135.89 135.54 135.89 0.2K
14:40 135.89 135.89 135.89 135.89 0.5K
14:41 135.89 135.89 135.73 135.73 1.4K
14:42 135.63 135.63 135.63 135.63 1.7K
14:43 135.63 135.97 135.63 135.97 5.6K
14:44 135.97 135.98 135.97 135.98 0.5K
14:45 135.98 135.98 135.98 135.98 0.2K
14:46 135.98 135.98 135.98 135.98 0.2K
14:47 135.98 135.98 135.98 135.98 1.0K
14:48 135.98 135.98 135.98 135.98 0.2K
14:49 135.98 135.98 135.98 135.98 0.2K
14:50 135.98 135.98 135.98 135.98 0.7K
14:51 135.98 136.08 135.98 136.07 1.5K
14:52 136.07 136.07 136.03 136.03 0.6K
14:53 136.03 136.03 136.03 136.03 0.4K
14:54 136.03 136.03 136.03 136.03 0.5K
14:55 135.92 135.97 135.92 135.97 2.6K
14:56 136.00 136.00 136.00 136.00 0.5K
14:57 136.27 136.27 136.26 136.26 1.9K
14:58 136.26 136.26 136.26 136.26 0.1K
14:59 136.26 136.29 136.26 136.26 0.7K
15:00 136.26 136.52 136.26 136.52 1.2K
15:01 136.52 136.58 136.52 136.57 0.8K
15:02 136.57 136.69 136.57 136.69 1.3K
15:03 136.69 136.69 136.69 136.69 0.2K
15:04 136.69 136.75 136.69 136.75 1.2K
15:05 136.55 136.55 136.41 136.41 1.1K
15:06 136.41 136.42 136.41 136.42 0.8K
15:07 136.42 136.42 136.42 136.42 0.3K
15:08 136.42 136.42 136.08 136.08 0.4K
15:09 136.08 136.08 136.08 136.08 0.5K
15:10 135.85 135.86 135.85 135.86 0.8K
15:11 135.86 135.90 135.68 135.90 1.7K
15:12 135.90 136.13 135.88 135.88 2.1K
15:13 135.88 136.35 135.88 136.35 1.7K
15:14 136.35 136.47 136.35 136.47 0.6K
15:15 136.47 136.49 136.47 136.49 0.7K
15:16 136.49 136.51 136.49 136.51 0.5K
15:17 136.51 136.51 136.51 136.51 0.5K
15:18 136.51 136.51 136.51 136.51 0.4K
15:19 136.25 136.25 136.09 136.12 2.9K
15:20 136.12 136.20 136.08 136.08 1.4K
15:21 136.08 136.08 135.89 135.89 1.3K
15:22 135.89 135.89 135.89 135.89 0.6K
15:23 135.89 135.96 135.89 135.96 0.6K
15:24 135.96 135.96 135.89 135.91 0.7K
15:25 135.91 136.25 135.91 136.07 3.5K
15:26 136.07 136.07 136.02 136.02 0.7K
15:27 136.02 136.02 135.90 135.90 1.8K
15:28 135.90 135.90 135.90 135.90 0.8K
15:29 135.90 135.90 135.49 135.49 2.0K
15:30 135.49 135.50 135.40 135.50 1.5K
15:31 135.50 135.50 135.50 135.50 0.2K
15:32 135.50 135.50 135.50 135.50 0.9K
15:33 135.50 135.89 135.50 135.89 0.8K
15:34 135.89 136.15 135.89 136.11 6.0K
15:35 136.49 136.79 136.49 136.79 48.4K
15:36 136.79 136.97 136.70 136.70 1.9K
15:37 136.70 136.70 136.45 136.56 1.9K
15:38 136.56 136.56 136.56 136.56 0.4K
15:39 136.56 136.66 136.19 136.19 1.8K
15:40 136.19 136.67 136.19 136.67 2.8K
15:41 136.67 136.67 136.65 136.65 0.8K
15:42 136.64 136.64 136.64 136.64 0.3K
15:43 136.64 136.76 136.64 136.74 2.2K
15:44 136.74 136.74 136.56 136.56 6.2K
15:45 136.56 136.56 136.39 136.39 1.5K
15:46 136.60 136.60 136.49 136.50 7.4K
15:47 136.50 136.60 136.50 136.60 9.8K
15:48 136.70 136.70 136.59 136.59 5.4K
15:49 136.59 136.76 136.58 136.58 1.9K
15:50 136.68 136.92 136.68 136.92 13.7K
15:51 136.69 136.87 136.69 136.84 5.4K
15:52 136.70 137.04 136.70 137.04 9.5K
15:53 137.04 137.05 136.92 136.92 4.4K
15:54 137.09 137.14 136.99 136.99 3.0K
15:55 137.08 137.08 136.94 136.94 3.5K
15:56 136.89 136.96 136.81 136.96 12.7K
15:57 136.88 136.88 136.80 136.80 6.9K
15:58 136.63 136.67 136.58 136.64 11.0K
15:59 136.64 136.69 136.57 136.58 4.9K
16:00 136.58 136.58 136.15 136.38 187.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据