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
09:31 137.91 138.20 136.40 137.01 6.7K
09:32 137.01 137.01 136.36 136.36 1.1K
09:33 136.35 136.35 136.35 136.35 0.3K
09:34 136.35 136.98 136.35 136.98 4.2K
09:35 137.19 137.29 137.19 137.29 0.8K
09:36 137.29 137.29 137.29 137.29 0.1K
09:37 137.29 137.29 137.29 137.29 0.4K
09:38 137.29 137.66 137.29 137.33 0.5K
09:39 137.33 137.66 137.31 137.31 0.9K
09:40 137.63 137.63 137.14 137.14 9.7K
09:41 137.14 137.15 137.14 137.15 0.7K
09:42 137.15 137.15 137.15 137.15 0.1K
09:43 137.15 137.15 137.15 137.15 0.2K
09:44 137.15 137.15 137.15 137.15 0.1K
09:45 137.34 137.35 137.34 137.35 3.1K
09:46 137.35 137.71 137.35 137.71 0.5K
09:47 137.71 137.71 137.71 137.71 0.1K
09:48 137.71 137.71 137.71 137.71 0.3K
09:49 137.71 137.71 137.71 137.71 0.0K
09:50 137.71 137.71 137.71 137.71 0.0K
09:51 137.71 137.71 137.50 137.50 0.2K
09:52 137.50 137.50 137.50 137.50 0.0K
09:53 137.50 137.99 137.50 137.99 0.6K
09:54 137.11 137.11 137.11 137.11 1.7K
09:55 137.29 137.29 137.29 137.29 1.3K
09:56 137.82 137.82 137.62 137.62 0.7K
09:57 137.62 137.62 137.62 137.62 0.1K
09:58 137.62 137.62 137.45 137.45 2.0K
09:59 137.36 137.36 137.36 137.36 2.5K
10:00 137.39 137.39 137.39 137.39 0.5K
10:01 135.92 136.57 135.92 136.57 5.6K
10:02 136.57 136.68 136.57 136.68 0.9K
10:03 136.68 136.86 136.68 136.83 1.1K
10:04 136.83 136.83 136.63 136.63 0.7K
10:05 137.13 137.13 137.13 137.13 1.3K
10:06 137.13 137.13 137.13 137.13 0.1K
10:07 137.13 137.13 137.13 137.13 0.6K
10:08 137.13 137.13 137.13 137.13 0.4K
10:09 137.13 137.13 136.89 136.89 0.7K
10:10 136.89 136.89 136.89 136.89 0.1K
10:11 136.58 136.58 136.58 136.58 0.2K
10:12 136.58 136.97 136.58 136.97 0.2K
10:13 136.97 136.97 136.97 136.97 0.9K
10:14 136.97 136.97 136.97 136.97 0.3K
10:15 136.97 136.97 136.97 136.97 0.6K
10:16 136.97 136.97 136.97 136.97 0.1K
10:17 136.11 136.11 135.98 135.98 1.4K
10:18 135.98 135.98 135.98 135.98 0.2K
10:19 135.98 135.98 135.98 135.98 0.2K
10:20 135.98 135.98 135.61 135.61 0.3K
10:21 135.75 135.75 135.13 135.13 2.2K
10:22 135.05 135.05 135.01 135.05 4.4K
10:23 135.05 135.05 135.05 135.05 0.5K
10:24 135.05 135.09 135.05 135.08 1.2K
10:25 135.08 135.08 135.08 135.08 0.1K
10:26 135.08 135.08 135.08 135.08 0.2K
10:27 135.08 135.08 135.08 135.08 0.3K
10:28 135.08 135.08 135.08 135.08 0.1K
10:29 135.62 135.62 135.62 135.62 2.0K
10:30 135.62 135.62 135.62 135.62 0.3K
10:31 135.62 135.72 135.62 135.72 0.2K
10:32 135.72 135.72 135.72 135.72 0.2K
10:33 135.72 135.72 135.72 135.72 0.3K
10:34 135.72 135.72 135.72 135.72 0.3K
10:35 135.72 136.03 135.72 136.03 0.4K
10:36 136.03 136.03 136.03 136.03 0.1K
10:37 136.03 136.03 136.03 136.03 0.2K
10:38 136.03 136.03 136.02 136.02 0.7K
10:39 136.02 136.02 136.02 136.02 0.1K
10:40 136.02 136.02 136.02 136.02 0.6K
10:41 136.02 136.33 136.02 136.33 0.8K
10:42 136.33 136.33 136.15 136.15 0.2K
10:43 136.15 136.15 136.15 136.15 0.2K
10:44 136.15 136.15 136.15 136.15 0.0K
10:45 136.15 136.15 136.15 136.15 7.5K
10:46 136.15 136.15 136.15 136.15 0.1K
10:47 136.15 136.15 136.15 136.15 0.6K
10:48 136.15 136.60 136.15 136.60 0.5K
10:49 136.51 136.51 136.51 136.51 0.2K
10:50 136.51 136.51 136.51 136.51 0.0K
10:51 136.51 136.51 136.51 136.51 0.0K
10:52 136.51 136.51 136.51 136.51 0.1K
10:53 136.89 137.21 136.89 137.21 3.1K
10:54 137.21 137.21 137.21 137.21 0.2K
10:55 137.21 137.21 137.21 137.21 0.1K
10:56 137.21 137.24 137.21 137.24 1.7K
10:57 137.24 137.24 137.24 137.24 0.2K
10:58 137.24 137.24 137.24 137.24 0.1K
10:59 137.24 137.24 137.24 137.24 0.5K
11:00 137.24 137.24 137.24 137.24 0.4K
11:01 137.39 137.39 137.39 137.39 1.1K
11:02 137.39 137.50 137.06 137.50 0.4K
11:03 137.50 137.50 137.50 137.50 0.2K
11:04 137.50 137.50 137.28 137.28 0.9K
11:05 137.28 137.39 137.28 137.39 0.6K
11:06 137.39 137.39 137.39 137.39 0.0K
11:07 137.39 137.39 137.39 137.39 0.2K
11:08 137.39 137.39 137.39 137.39 0.1K
11:09 137.39 137.39 137.39 137.39 0.2K
11:10 137.39 137.49 137.02 137.02 1.5K
11:11 137.02 137.16 137.02 137.16 0.8K
11:12 137.16 137.28 137.16 137.28 0.4K
11:13 137.28 137.28 137.28 137.28 0.2K
11:14 137.28 137.41 137.28 137.29 4.0K
11:15 137.29 137.29 137.29 137.29 0.3K
11:16 137.29 137.39 137.29 137.39 0.6K
11:17 137.39 137.49 137.39 137.49 2.0K
11:18 137.49 137.64 137.47 137.47 1.1K
11:19 137.47 137.48 137.47 137.48 0.3K
11:20 137.48 137.48 137.48 137.48 0.4K
11:21 137.50 137.50 137.50 137.50 0.8K
11:22 137.50 137.50 137.50 137.50 0.3K
11:23 137.50 137.50 137.50 137.50 0.0K
11:24 137.50 137.50 137.50 137.50 0.1K
11:25 137.50 137.86 137.50 137.86 5.7K
11:26 137.86 137.86 137.86 137.86 0.2K
11:27 137.86 137.86 137.86 137.86 0.4K
11:28 137.86 137.86 137.86 137.86 0.6K
11:29 137.86 137.86 137.86 137.86 0.1K
11:30 137.86 137.86 137.71 137.71 0.5K
11:31 137.71 137.71 137.68 137.68 0.5K
11:32 137.68 137.68 137.68 137.68 0.1K
11:33 137.68 137.68 137.68 137.68 0.1K
11:34 137.68 137.68 137.68 137.68 0.0K
11:35 137.68 137.68 137.68 137.68 0.0K
11:36 137.68 137.69 137.68 137.69 1.2K
11:37 137.69 137.69 137.57 137.57 0.5K
11:38 137.57 137.57 137.57 137.57 0.4K
11:39 137.57 137.57 137.57 137.57 0.2K
11:40 137.57 137.59 137.57 137.59 0.3K
11:41 137.59 137.59 137.59 137.59 0.0K
11:42 137.59 137.59 137.59 137.59 0.1K
11:43 137.46 137.63 137.46 137.63 0.4K
11:44 137.71 137.71 137.71 137.71 0.4K
11:45 137.71 137.80 137.71 137.80 0.8K
11:46 138.00 138.00 138.00 138.00 2.7K
11:47 138.11 138.11 137.83 137.83 1.1K
11:48 137.83 137.83 137.83 137.83 0.1K
11:49 137.83 137.83 137.83 137.83 0.0K
11:50 137.83 137.83 137.83 137.83 0.0K
11:51 137.96 137.96 137.96 137.96 0.3K
11:52 137.96 137.96 137.96 137.96 0.2K
11:53 137.96 137.96 137.96 137.96 0.2K
11:54 137.96 137.96 137.96 137.96 0.2K
11:55 137.96 137.96 137.96 137.96 0.1K
11:56 137.96 137.96 137.76 137.76 0.9K
11:57 137.76 137.76 137.64 137.64 1.3K
11:58 137.66 137.66 137.66 137.66 1.0K
11:59 137.66 137.66 137.66 137.66 0.0K
12:00 137.66 137.66 137.66 137.66 0.2K
12:01 137.66 137.83 137.66 137.83 0.3K
12:02 137.83 137.83 137.79 137.79 0.3K
12:03 137.79 137.79 137.79 137.79 0.3K
12:04 137.79 137.79 137.77 137.77 0.2K
12:05 137.77 137.77 137.77 137.77 0.1K
12:06 137.77 137.77 137.77 137.77 0.1K
12:07 137.77 137.77 137.54 137.58 1.0K
12:08 137.58 137.58 137.58 137.58 0.0K
12:09 137.58 137.58 137.58 137.58 0.1K
12:10 137.58 137.58 137.58 137.58 0.5K
12:11 137.58 137.58 137.58 137.58 0.0K
12:12 137.58 137.58 137.58 137.58 0.1K
12:13 137.58 137.58 137.58 137.58 0.9K
12:14 137.41 137.41 137.41 137.41 2.6K
12:15 137.41 137.41 137.41 137.41 0.3K
12:16 137.41 137.41 137.32 137.32 3.1K
12:17 137.31 137.39 137.05 137.05 27.7K
12:18 137.05 137.66 137.05 137.66 9.6K
12:19 137.66 137.66 137.66 137.66 0.4K
12:20 137.66 137.66 137.13 137.13 2.7K
12:21 137.06 137.51 137.06 137.51 2.7K
12:22 137.51 137.63 137.51 137.63 0.6K
12:23 137.63 137.63 137.57 137.57 0.3K
12:24 137.61 138.26 137.61 138.26 1.7K
12:25 138.26 138.32 138.26 138.32 7.9K
12:26 138.32 138.33 138.32 138.33 1.3K
12:27 138.62 138.62 138.62 138.62 1.1K
12:28 138.34 138.34 138.03 138.03 1.2K
12:29 138.03 138.03 137.79 137.93 0.9K
12:30 137.93 137.93 137.93 137.93 0.1K
12:31 137.93 137.97 137.93 137.97 1.3K
12:32 137.97 138.29 137.97 138.29 1.4K
12:33 138.29 138.29 138.29 138.29 0.1K
12:34 138.29 138.67 138.29 138.67 0.5K
12:35 138.67 138.67 138.67 138.67 0.1K
12:36 138.67 138.67 138.67 138.67 0.4K
12:37 138.58 138.58 138.58 138.58 1.4K
12:38 138.90 138.90 138.90 138.90 0.9K
12:39 138.65 138.65 138.30 138.37 3.8K
12:40 138.54 138.55 138.54 138.55 0.4K
12:41 138.55 138.55 138.55 138.55 0.6K
12:42 138.55 138.55 138.55 138.55 0.2K
12:43 138.55 138.55 138.55 138.55 0.2K
12:44 138.55 138.55 138.55 138.55 0.3K
12:45 138.55 138.64 138.55 138.64 0.2K
12:46 138.64 138.64 138.64 138.64 0.5K
12:47 138.64 138.64 138.64 138.64 0.4K
12:48 138.64 138.64 138.64 138.64 0.3K
12:49 138.64 138.64 138.64 138.64 0.1K
12:50 138.64 138.64 138.64 138.64 0.4K
12:51 138.64 138.72 138.56 138.56 1.5K
12:52 138.56 138.59 138.56 138.59 0.2K
12:53 138.59 138.60 138.59 138.59 0.4K
12:54 138.71 138.71 138.71 138.71 0.4K
12:55 138.71 138.71 138.64 138.64 0.2K
12:56 138.64 138.64 138.64 138.64 0.1K
12:57 138.64 138.64 138.64 138.64 0.4K
12:58 138.64 138.64 138.64 138.64 0.2K
12:59 138.64 138.64 138.60 138.60 0.1K
13:00 138.60 138.83 138.60 138.76 1.4K
13:01 138.76 138.79 138.76 138.79 0.6K
13:02 138.79 138.99 138.79 138.99 0.1K
13:03 139.02 139.02 139.02 139.02 0.9K
13:04 139.01 139.01 139.01 139.01 1.1K
13:05 139.01 139.01 139.01 139.01 0.6K
13:06 139.01 139.01 139.01 139.01 0.1K
13:07 139.01 139.01 139.01 139.01 0.2K
13:08 139.01 139.01 139.01 139.01 0.2K
13:09 139.01 139.01 139.01 139.01 0.6K
13:10 139.01 139.24 139.01 139.14 0.7K
13:11 139.31 139.31 139.31 139.31 0.5K
13:12 139.31 139.31 139.31 139.31 0.1K
13:13 139.16 139.16 139.16 139.16 0.2K
13:14 139.16 139.16 139.16 139.16 0.1K
13:15 138.93 138.95 138.93 138.95 6.5K
13:16 138.95 139.01 138.95 139.01 0.4K
13:17 139.12 139.12 139.05 139.05 1.6K
13:18 139.05 139.05 139.03 139.03 0.4K
13:19 139.03 139.03 139.03 139.03 0.1K
13:20 139.03 139.03 138.95 138.95 0.7K
13:21 138.95 138.95 138.95 138.95 0.0K
13:22 138.95 138.95 138.95 138.95 0.1K
13:23 138.95 138.95 138.95 138.95 0.1K
13:24 138.95 138.95 138.81 138.81 0.3K
13:25 138.81 138.81 138.81 138.81 0.2K
13:26 138.81 138.81 138.81 138.81 0.3K
13:27 138.81 138.81 138.81 138.81 1.4K
13:28 138.33 138.33 138.33 138.33 0.3K
13:29 138.33 138.33 138.33 138.33 0.2K
13:30 138.33 138.33 138.33 138.33 0.0K
13:31 138.33 138.33 138.33 138.33 0.4K
13:32 138.33 138.64 138.33 138.64 0.3K
13:33 138.64 138.96 138.64 138.80 1.7K
13:34 138.80 138.80 138.80 138.80 0.2K
13:35 138.80 138.80 138.80 138.80 0.0K
13:36 138.80 138.80 138.80 138.80 0.0K
13:37 138.80 138.80 138.80 138.80 0.1K
13:38 138.80 138.80 138.66 138.66 0.9K
13:39 138.66 138.66 138.61 138.61 0.7K
13:40 138.61 138.67 138.61 138.67 0.2K
13:41 138.67 138.67 138.67 138.67 0.3K
13:42 138.67 138.94 138.67 138.94 0.5K
13:43 138.94 138.94 138.94 138.94 0.4K
13:44 138.94 138.94 138.91 138.91 0.2K
13:45 138.91 138.91 138.54 138.54 1.0K
13:46 138.54 138.54 138.50 138.50 0.7K
13:47 138.50 138.50 138.50 138.50 0.2K
13:48 138.50 138.50 138.50 138.50 0.1K
13:49 138.50 138.70 138.50 138.70 0.9K
13:50 138.53 138.65 138.53 138.65 0.6K
13:51 138.65 138.65 138.65 138.65 0.1K
13:52 138.65 138.65 138.65 138.65 0.1K
13:53 138.65 138.65 138.65 138.65 0.0K
13:54 138.58 138.69 138.58 138.69 0.9K
13:55 138.69 138.69 138.69 138.69 0.1K
13:56 138.69 138.69 138.69 138.69 0.2K
13:57 138.69 138.69 138.55 138.68 1.3K
13:58 138.68 138.75 138.68 138.75 0.8K
13:59 138.75 138.75 138.75 138.75 0.6K
14:00 138.75 138.75 138.75 138.75 0.3K
14:01 138.75 138.75 138.75 138.75 0.4K
14:02 138.75 139.12 138.75 139.12 1.7K
14:03 139.12 139.12 139.12 139.12 0.2K
14:04 139.12 139.12 139.12 139.12 0.2K
14:05 139.12 139.16 139.12 139.16 1.2K
14:06 139.16 139.16 139.16 139.16 0.0K
14:07 139.32 139.32 139.32 139.32 0.5K
14:08 139.32 139.32 139.32 139.32 0.3K
14:09 139.32 139.32 139.32 139.32 0.1K
14:10 139.32 139.32 139.32 139.32 0.4K
14:11 139.32 139.32 139.32 139.32 0.1K
14:12 139.32 139.32 139.32 139.32 0.3K
14:13 139.32 139.32 139.32 139.32 0.2K
14:14 139.20 139.21 139.20 139.21 0.5K
14:15 139.21 139.21 139.21 139.21 0.0K
14:16 139.21 139.21 139.21 139.21 0.4K
14:17 139.23 139.23 139.23 139.23 0.5K
14:18 139.23 139.23 139.23 139.23 0.3K
14:19 139.23 139.23 139.23 139.23 0.5K
14:20 139.23 139.23 139.23 139.23 0.2K
14:21 139.23 139.28 139.23 139.28 0.3K
14:22 139.23 139.23 139.23 139.23 0.4K
14:23 139.23 139.23 139.23 139.23 0.1K
14:24 139.23 139.37 139.23 139.37 0.7K
14:25 139.37 139.37 139.37 139.37 0.0K
14:26 139.37 139.37 139.37 139.37 0.1K
14:27 139.37 139.48 139.37 139.48 1.2K
14:28 139.48 139.48 139.48 139.48 0.2K
14:29 139.48 139.48 139.48 139.48 0.1K
14:30 139.48 139.48 139.33 139.33 0.2K
14:31 139.33 139.43 139.33 139.43 0.7K
14:32 139.43 139.44 139.43 139.44 0.5K
14:33 139.44 139.59 139.44 139.59 0.8K
14:34 139.59 139.59 139.59 139.59 0.8K
14:35 139.59 139.59 139.59 139.59 0.2K
14:36 139.59 139.59 139.53 139.53 1.1K
14:37 139.53 139.53 139.53 139.53 0.1K
14:38 139.53 139.59 139.48 139.48 0.6K
14:39 139.48 139.48 139.48 139.48 0.5K
14:40 139.48 139.48 139.48 139.48 0.4K
14:41 139.48 139.48 139.48 139.48 0.1K
14:42 139.48 139.48 139.48 139.48 0.0K
14:43 139.48 139.48 139.48 139.48 0.1K
14:44 139.48 139.48 139.48 139.48 0.2K
14:45 139.48 139.48 139.48 139.48 0.0K
14:46 139.48 139.68 139.48 139.68 0.3K
14:47 139.86 139.94 139.86 139.92 2.6K
14:48 139.92 139.92 139.92 139.92 0.5K
14:49 139.92 139.92 139.92 139.92 0.8K
14:50 139.92 139.92 139.92 139.92 0.1K
14:51 139.92 139.92 139.92 139.92 0.4K
14:52 139.87 139.87 139.87 139.87 0.5K
14:53 139.87 139.87 139.87 139.87 0.1K
14:54 139.87 139.87 139.87 139.87 0.1K
14:55 139.87 139.87 139.74 139.74 0.5K
14:56 139.74 139.74 139.61 139.61 0.5K
14:57 139.61 139.61 139.61 139.61 0.2K
14:58 139.61 139.61 139.61 139.61 0.3K
14:59 139.61 139.61 139.61 139.61 0.1K
15:00 139.61 139.61 139.61 139.61 0.1K
15:01 139.61 139.61 139.52 139.52 1.5K
15:02 139.52 139.52 139.51 139.51 0.6K
15:03 139.51 139.51 139.50 139.50 0.5K
15:04 139.50 139.50 139.50 139.50 0.3K
15:05 139.50 139.50 139.50 139.50 0.7K
15:06 139.50 139.50 139.50 139.50 0.2K
15:07 139.50 139.72 139.50 139.72 0.2K
15:08 139.74 139.74 139.74 139.74 1.0K
15:09 139.74 139.74 139.74 139.74 0.1K
15:10 139.74 139.74 139.74 139.74 0.3K
15:11 139.74 139.74 139.66 139.66 0.2K
15:12 139.66 139.74 139.66 139.74 0.6K
15:13 139.74 139.87 139.74 139.87 0.7K
15:14 139.87 139.87 139.87 139.87 0.3K
15:15 139.87 139.87 139.87 139.87 0.2K
15:16 139.87 139.87 139.74 139.77 2.8K
15:17 139.75 139.75 139.75 139.75 0.5K
15:18 139.75 139.78 139.75 139.78 0.3K
15:19 139.78 139.78 139.65 139.65 0.5K
15:20 139.65 139.65 139.65 139.65 0.4K
15:21 139.65 139.66 139.65 139.66 1.4K
15:22 139.66 139.66 139.66 139.66 0.0K
15:23 139.66 139.68 139.52 139.68 2.5K
15:24 139.68 139.68 139.68 139.68 0.3K
15:25 139.68 139.68 139.61 139.61 0.4K
15:26 139.61 139.61 139.61 139.61 0.4K
15:27 139.61 139.62 139.61 139.62 0.5K
15:28 139.62 139.62 139.43 139.48 2.0K
15:29 139.48 139.48 139.48 139.48 0.8K
15:30 139.59 139.59 139.50 139.51 1.2K
15:31 139.51 139.63 139.51 139.63 0.4K
15:32 139.63 139.70 139.63 139.70 1.3K
15:33 139.70 139.97 139.70 139.97 1.4K
15:34 139.87 139.96 139.87 139.96 1.5K
15:35 139.96 139.96 139.96 139.96 0.5K
15:36 139.96 139.96 139.60 139.60 1.6K
15:37 139.60 139.60 139.53 139.53 0.3K
15:38 139.53 139.54 139.53 139.54 0.4K
15:39 139.54 139.62 139.54 139.62 1.4K
15:40 139.65 139.65 139.65 139.65 1.6K
15:41 139.48 139.48 139.43 139.43 1.4K
15:42 139.43 139.43 139.37 139.37 0.4K
15:43 139.37 139.46 139.35 139.46 1.2K
15:44 139.46 139.59 139.46 139.49 2.1K
15:45 139.57 139.57 139.57 139.57 0.3K
15:46 139.57 139.57 139.57 139.57 0.4K
15:47 139.57 139.82 139.57 139.82 2.2K
15:48 139.84 139.95 139.84 139.95 2.5K
15:49 140.04 140.04 139.87 139.89 2.8K
15:50 139.89 139.91 139.78 139.91 2.0K
15:51 139.91 139.94 139.75 139.75 4.3K
15:52 139.80 139.80 139.80 139.80 2.0K
15:53 139.68 139.80 139.68 139.80 1.4K
15:54 139.80 139.83 139.80 139.83 0.7K
15:55 139.79 139.91 139.79 139.91 3.0K
15:56 139.94 140.14 139.94 140.14 2.9K
15:57 140.15 140.32 140.15 140.31 5.0K
15:58 140.31 140.50 140.31 140.50 12.0K
15:59 140.48 140.64 140.48 140.64 5.4K
16:00 140.66 140.68 140.53 140.66 118.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据