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
09:31 143.99 147.86 143.99 146.00 5.3K
09:32 146.00 146.00 145.64 145.64 0.4K
09:33 145.64 145.64 145.32 145.32 0.1K
09:34 145.32 145.70 145.32 145.70 8.8K
09:35 145.72 146.15 145.39 145.39 1.5K
09:36 145.39 145.66 145.39 145.64 2.3K
09:37 145.64 145.64 145.50 145.50 0.3K
09:38 145.09 145.09 144.59 144.62 0.5K
09:39 145.20 145.20 144.66 144.66 0.7K
09:40 144.66 145.21 144.66 145.21 0.9K
09:41 145.21 145.21 144.40 144.40 1.5K
09:42 144.40 144.40 144.40 144.40 0.1K
09:43 144.40 144.40 144.40 144.40 2.3K
09:44 144.40 144.40 144.40 144.40 0.0K
09:45 144.40 144.40 144.06 144.06 0.9K
09:46 144.09 144.09 144.09 144.09 0.6K
09:47 144.09 144.09 143.28 143.44 1.4K
09:48 143.87 143.87 143.03 143.03 0.9K
09:49 143.03 144.24 143.03 144.24 3.1K
09:50 144.28 144.28 144.28 144.28 0.8K
09:51 144.28 144.28 144.28 144.28 0.0K
09:52 144.28 144.54 144.28 144.50 0.9K
09:53 144.50 144.59 143.54 144.59 0.7K
09:54 144.59 144.59 143.85 144.38 0.7K
09:55 144.38 144.38 143.98 143.98 0.8K
09:56 143.62 143.85 143.62 143.85 1.5K
09:57 143.90 143.90 143.50 143.50 0.7K
09:58 143.50 143.50 143.28 143.28 4.8K
09:59 143.28 143.86 143.18 143.86 1.2K
10:00 143.87 143.87 143.87 143.87 0.4K
10:01 143.87 143.87 143.87 143.87 0.2K
10:02 143.87 143.87 142.95 142.95 4.8K
10:03 142.95 142.95 142.95 142.95 0.5K
10:04 142.95 142.95 142.51 142.51 0.6K
10:05 142.50 142.50 142.50 142.50 1.1K
10:06 142.50 142.89 142.46 142.46 1.1K
10:07 142.46 142.86 142.46 142.86 1.2K
10:08 142.86 143.10 142.86 143.10 0.9K
10:09 143.03 143.03 142.65 142.65 11.6K
10:10 142.65 142.65 142.65 142.65 0.2K
10:11 142.78 142.78 142.75 142.76 1.1K
10:12 142.67 142.67 142.67 142.67 3.1K
10:13 142.48 142.54 142.48 142.54 1.2K
10:14 142.54 142.54 142.44 142.44 2.2K
10:15 142.44 142.44 142.02 142.02 5.8K
10:16 141.46 141.46 141.46 141.46 1.2K
10:17 141.46 141.46 141.27 141.44 0.7K
10:18 141.44 141.98 141.38 141.98 1.5K
10:19 141.98 141.98 141.67 141.67 0.6K
10:20 141.67 141.67 141.30 141.30 0.6K
10:21 141.27 141.27 141.27 141.27 0.8K
10:22 141.28 141.28 141.28 141.28 0.3K
10:23 141.28 141.28 141.28 141.28 0.2K
10:24 141.07 141.07 141.06 141.06 0.7K
10:25 141.06 141.12 141.00 141.00 2.8K
10:26 141.00 141.68 141.00 141.68 1.4K
10:27 141.68 141.91 141.51 141.91 0.7K
10:28 141.90 141.90 141.90 141.90 1.2K
10:29 141.90 141.90 141.63 141.63 0.7K
10:30 141.52 141.52 141.52 141.52 0.3K
10:31 141.52 141.52 141.52 141.52 0.6K
10:32 141.52 141.77 141.52 141.77 0.8K
10:33 141.77 142.26 141.77 142.26 4.9K
10:34 142.26 142.26 141.79 141.79 2.3K
10:35 141.79 141.79 141.79 141.79 0.1K
10:36 141.50 141.50 141.50 141.50 0.9K
10:37 141.50 141.50 141.50 141.50 0.4K
10:38 141.26 141.41 141.26 141.34 1.2K
10:39 141.34 141.34 141.32 141.32 1.0K
10:40 141.32 141.32 141.32 141.32 0.9K
10:41 141.32 141.60 141.32 141.60 2.4K
10:42 141.60 141.63 141.60 141.63 1.4K
10:43 141.63 141.68 141.63 141.68 0.6K
10:44 141.68 141.68 141.68 141.68 0.3K
10:45 141.04 141.04 141.04 141.04 0.8K
10:46 141.04 141.04 140.92 140.92 2.4K
10:47 140.92 140.96 140.92 140.96 1.1K
10:48 140.96 140.96 140.64 140.86 1.3K
10:49 140.86 140.91 140.86 140.91 0.7K
10:50 140.91 141.05 140.91 141.05 0.5K
10:51 141.05 141.05 140.68 140.68 1.2K
10:52 140.41 140.62 140.41 140.62 1.3K
10:53 140.49 140.64 140.49 140.64 0.7K
10:54 140.64 140.64 140.64 140.64 0.1K
10:55 140.42 140.47 140.32 140.32 0.9K
10:56 140.32 140.32 140.32 140.32 0.2K
10:57 140.32 140.32 140.32 140.32 0.2K
10:58 140.32 140.32 140.24 140.24 7.2K
10:59 140.24 140.24 139.80 139.80 1.8K
11:00 139.80 139.80 139.37 139.37 1.5K
11:01 139.55 139.99 139.55 139.99 9.1K
11:02 139.62 139.83 139.62 139.83 4.9K
11:03 139.83 139.86 139.66 139.86 1.4K
11:04 139.86 140.00 139.80 139.88 6.6K
11:05 139.88 140.37 139.88 140.24 1.8K
11:06 140.30 140.30 139.93 139.93 0.8K
11:07 139.93 139.93 139.93 139.93 0.5K
11:08 140.13 140.13 139.89 139.89 1.4K
11:09 139.87 139.89 139.87 139.87 1.0K
11:10 139.87 139.87 139.87 139.87 0.1K
11:11 139.87 139.87 139.87 139.87 0.2K
11:12 140.08 140.32 140.08 140.27 5.8K
11:13 140.27 140.27 139.98 140.04 0.7K
11:14 140.04 140.12 140.04 140.12 1.1K
11:15 140.12 140.12 139.98 139.98 2.3K
11:16 139.98 140.19 139.68 139.94 1.4K
11:17 140.33 140.33 140.25 140.25 1.8K
11:18 140.22 140.68 140.22 140.68 11.9K
11:19 140.68 140.68 140.68 140.68 0.4K
11:20 140.68 140.68 140.57 140.57 0.1K
11:21 140.57 140.57 140.57 140.57 0.1K
11:22 140.57 140.60 140.52 140.52 0.6K
11:23 140.52 140.52 140.44 140.44 1.2K
11:24 140.44 140.75 140.27 140.75 1.9K
11:25 140.75 140.75 140.75 140.75 0.6K
11:26 140.75 140.75 140.75 140.75 0.5K
11:27 141.01 141.19 141.01 141.19 1.3K
11:28 141.19 141.25 141.19 141.25 0.5K
11:29 141.25 141.25 141.25 141.25 1.0K
11:30 141.12 141.40 140.97 140.97 2.3K
11:31 140.97 140.97 140.97 140.97 0.1K
11:32 140.97 141.00 140.97 141.00 0.6K
11:33 141.00 141.20 141.00 141.20 0.4K
11:34 140.97 140.97 140.97 140.97 0.7K
11:35 140.97 141.39 140.97 141.39 1.2K
11:36 141.39 141.39 141.18 141.18 1.0K
11:37 141.18 141.18 141.02 141.02 0.6K
11:38 141.02 141.33 141.02 141.33 1.3K
11:39 141.33 141.33 141.33 141.33 0.0K
11:40 141.33 141.33 141.33 141.33 0.1K
11:41 141.33 141.47 141.33 141.47 0.3K
11:42 141.47 141.68 141.47 141.68 1.4K
11:43 141.68 142.09 141.68 142.09 5.5K
11:44 142.33 142.33 142.02 142.02 0.4K
11:45 142.02 142.02 142.02 142.02 0.2K
11:46 142.02 142.02 141.99 141.99 1.3K
11:47 141.99 141.99 141.94 141.94 0.3K
11:48 141.94 141.94 141.71 141.86 2.0K
11:49 141.86 141.86 141.68 141.68 0.8K
11:50 141.68 141.68 141.68 141.68 0.3K
11:51 141.68 141.68 141.60 141.60 0.4K
11:52 141.60 141.60 141.41 141.41 0.9K
11:53 141.41 141.41 141.41 141.41 0.4K
11:54 141.41 141.41 141.41 141.41 0.3K
11:55 141.41 141.44 141.41 141.44 0.3K
11:56 141.44 141.80 141.44 141.80 0.7K
11:57 141.80 141.80 141.80 141.80 0.1K
11:58 141.80 142.07 141.79 141.79 6.6K
11:59 141.79 142.39 141.79 142.39 1.3K
12:00 142.39 142.39 141.98 141.98 0.7K
12:01 141.98 142.28 141.98 142.28 0.4K
12:02 142.28 142.28 142.00 142.00 0.2K
12:03 142.00 142.00 142.00 142.00 0.1K
12:04 142.15 142.22 142.15 142.15 2.5K
12:05 141.89 142.17 141.86 142.17 1.6K
12:06 141.81 141.81 141.81 141.81 0.6K
12:07 141.81 141.81 141.81 141.81 0.2K
12:08 141.81 141.81 141.81 141.81 0.1K
12:09 141.81 141.81 141.76 141.76 0.6K
12:10 141.76 142.07 141.75 141.75 6.6K
12:11 141.75 141.75 141.75 141.75 0.3K
12:12 141.75 141.75 141.50 141.50 0.9K
12:13 141.61 141.73 141.61 141.73 5.0K
12:14 141.73 141.73 141.73 141.73 0.3K
12:15 141.73 141.73 141.34 141.34 1.7K
12:16 141.34 141.34 141.20 141.20 0.4K
12:17 141.20 141.20 141.19 141.19 1.5K
12:18 141.19 141.19 141.19 141.19 0.1K
12:19 141.19 141.19 141.04 141.04 0.6K
12:20 141.04 141.04 141.04 141.04 0.0K
12:21 141.04 141.04 140.99 140.99 1.1K
12:22 140.61 140.67 140.61 140.67 1.5K
12:23 140.67 140.67 140.51 140.51 0.7K
12:24 140.51 140.51 140.51 140.51 0.2K
12:25 140.51 140.51 140.21 140.21 0.4K
12:26 140.21 140.21 140.21 140.21 0.0K
12:27 139.92 140.12 139.69 140.12 1.0K
12:28 140.17 140.57 140.17 140.57 1.9K
12:29 140.57 140.57 140.57 140.57 0.6K
12:30 140.57 141.08 140.57 141.08 1.9K
12:31 141.08 141.31 141.08 141.20 3.5K
12:32 141.20 141.25 141.20 141.25 0.5K
12:33 141.25 141.25 141.06 141.06 0.3K
12:34 141.30 141.30 141.30 141.30 0.1K
12:35 141.30 141.30 140.96 141.05 1.2K
12:36 141.30 141.30 140.81 141.05 1.3K
12:37 140.95 141.15 140.95 141.15 4.9K
12:38 141.05 141.05 141.05 141.05 0.3K
12:39 141.05 141.69 141.05 141.69 3.2K
12:40 141.69 141.85 141.69 141.85 7.8K
12:41 141.56 141.84 141.56 141.84 0.6K
12:42 141.84 142.41 141.84 142.34 3.3K
12:43 142.34 142.34 142.34 142.34 0.2K
12:44 142.34 142.34 142.16 142.16 0.2K
12:45 142.16 142.20 142.16 142.20 2.5K
12:46 142.20 142.45 142.20 142.45 4.1K
12:47 142.20 142.25 142.09 142.09 1.5K
12:48 142.09 142.42 142.09 142.18 2.6K
12:49 142.38 142.38 142.38 142.38 0.2K
12:50 142.38 142.38 142.38 142.38 0.0K
12:51 142.38 142.38 141.85 142.00 2.2K
12:52 141.78 141.85 141.78 141.85 0.9K
12:53 141.85 141.85 141.79 141.79 0.5K
12:54 141.79 141.79 141.79 141.79 0.4K
12:55 141.72 141.72 141.50 141.50 3.4K
12:56 141.50 141.50 141.50 141.50 0.1K
12:57 141.50 141.50 141.50 141.50 0.1K
12:58 141.50 141.71 141.50 141.71 1.5K
12:59 141.71 141.71 141.71 141.71 0.5K
13:00 141.95 141.95 141.95 141.95 0.8K
13:01 141.95 141.95 141.95 141.95 0.1K
13:02 141.61 141.84 141.61 141.84 1.8K
13:03 141.84 141.94 141.84 141.94 0.7K
13:04 141.94 141.94 141.85 141.88 3.4K
13:05 141.88 141.88 141.86 141.86 1.0K
13:06 141.86 141.86 141.86 141.86 0.3K
13:07 141.86 142.07 141.86 142.07 1.5K
13:08 142.34 142.34 142.24 142.24 2.8K
13:09 142.24 142.39 142.24 142.39 1.5K
13:10 142.24 142.24 142.24 142.24 2.3K
13:11 142.04 142.04 142.04 142.04 0.4K
13:12 142.04 142.22 142.03 142.03 0.8K
13:13 142.14 142.14 142.01 142.01 8.3K
13:14 142.01 142.28 142.01 142.11 2.9K
13:15 142.36 142.36 142.31 142.31 1.8K
13:16 142.17 142.33 142.09 142.33 5.5K
13:17 142.33 142.33 142.33 142.33 0.3K
13:18 142.06 142.06 142.06 142.06 0.6K
13:19 142.06 142.06 141.82 141.82 0.2K
13:20 141.82 141.90 141.77 141.77 1.7K
13:21 141.77 141.77 141.77 141.77 0.3K
13:22 141.77 141.77 141.40 141.40 0.5K
13:23 141.12 141.39 141.12 141.21 3.0K
13:24 141.15 141.15 141.15 141.15 0.8K
13:25 141.15 141.15 141.15 141.15 0.1K
13:26 141.17 141.17 140.94 140.94 0.3K
13:27 140.94 141.06 140.94 141.06 0.4K
13:28 141.06 141.06 141.06 141.06 0.2K
13:29 140.96 140.96 140.93 140.93 0.9K
13:30 140.58 140.94 140.58 140.94 1.2K
13:31 140.94 140.94 140.66 140.66 0.3K
13:32 140.66 140.84 140.66 140.84 0.3K
13:33 140.84 140.84 140.84 140.84 1.3K
13:34 140.91 140.91 140.91 140.91 0.1K
13:35 140.68 140.68 140.66 140.66 0.3K
13:36 140.66 141.12 140.66 141.12 1.0K
13:37 140.90 140.90 140.90 140.90 0.1K
13:38 140.82 141.05 140.79 140.79 0.9K
13:39 140.79 141.22 140.79 141.22 1.6K
13:40 141.22 141.22 140.98 140.98 1.0K
13:41 140.98 140.98 140.98 140.98 0.2K
13:42 140.98 141.20 140.98 141.20 0.7K
13:43 141.20 141.20 141.20 141.20 0.3K
13:44 141.20 141.20 140.94 141.17 0.9K
13:45 141.21 141.21 141.08 141.08 0.9K
13:46 141.08 141.08 141.08 141.08 0.1K
13:47 141.08 141.19 141.08 141.19 0.3K
13:48 141.44 141.44 141.14 141.41 2.8K
13:49 141.41 141.41 141.15 141.15 1.1K
13:50 141.39 141.39 141.20 141.20 1.1K
13:51 141.20 141.37 141.15 141.37 1.2K
13:52 140.90 141.27 140.90 141.27 0.7K
13:53 141.27 141.27 140.92 140.92 0.5K
13:54 140.51 140.51 140.36 140.36 0.7K
13:55 140.36 140.60 140.36 140.60 1.0K
13:56 140.60 140.60 140.60 140.60 0.1K
13:57 140.60 140.60 140.60 140.60 0.9K
13:58 140.60 140.60 139.78 139.78 0.4K
13:59 139.78 139.78 139.78 139.78 0.0K
14:00 139.35 139.35 139.35 139.35 0.1K
14:01 139.35 139.36 139.35 139.36 0.5K
14:02 139.36 139.75 139.36 139.75 0.2K
14:03 139.45 139.75 139.45 139.75 0.8K
14:04 139.75 139.88 139.75 139.88 0.7K
14:05 139.88 139.88 139.63 139.63 0.1K
14:06 139.63 139.63 139.63 139.63 1.0K
14:07 139.63 139.63 139.62 139.62 0.3K
14:08 139.62 139.62 139.39 139.39 1.0K
14:09 139.19 139.19 139.19 139.19 0.5K
14:10 139.19 139.19 139.19 139.19 0.1K
14:11 139.19 139.19 139.19 139.19 0.1K
14:12 139.19 139.42 139.18 139.18 5.0K
14:13 139.12 139.12 139.09 139.09 0.8K
14:14 139.09 139.09 139.09 139.09 0.3K
14:15 139.09 139.09 138.55 138.55 0.3K
14:16 138.55 138.55 138.55 138.55 0.2K
14:17 138.55 138.98 138.55 138.98 2.2K
14:18 138.98 138.98 138.98 138.98 0.3K
14:19 138.98 138.98 138.83 138.83 0.2K
14:20 138.83 139.00 138.83 139.00 0.3K
14:21 138.99 139.29 138.99 139.29 2.3K
14:22 139.29 139.59 139.29 139.30 2.6K
14:23 139.30 139.30 139.30 139.30 0.0K
14:24 139.30 139.30 139.30 139.30 0.2K
14:25 139.53 139.53 139.52 139.52 0.8K
14:26 139.52 139.52 139.32 139.32 0.2K
14:27 139.32 139.32 139.32 139.32 0.5K
14:28 139.32 139.32 139.27 139.27 0.9K
14:29 139.27 139.27 139.15 139.15 0.3K
14:30 139.15 139.15 139.15 139.15 0.1K
14:31 139.15 139.24 139.15 139.24 2.2K
14:32 139.24 139.24 138.89 138.89 1.9K
14:33 138.89 139.19 138.89 139.19 2.3K
14:34 139.02 139.27 139.02 139.25 1.3K
14:35 139.25 139.25 139.15 139.15 0.8K
14:36 139.15 139.15 139.09 139.09 1.1K
14:37 139.09 139.34 139.09 139.34 0.6K
14:38 139.34 139.34 139.34 139.34 0.2K
14:39 139.34 139.34 139.34 139.34 0.3K
14:40 139.34 139.34 139.34 139.34 0.2K
14:41 139.34 139.34 139.34 139.34 0.2K
14:42 139.34 139.58 139.34 139.58 1.6K
14:43 139.73 139.73 139.70 139.70 2.5K
14:44 139.44 139.60 139.44 139.60 0.6K
14:45 139.71 139.91 139.71 139.91 1.8K
14:46 139.85 139.90 139.85 139.90 1.7K
14:47 139.90 139.90 139.72 139.72 0.4K
14:48 139.72 139.79 139.72 139.79 0.8K
14:49 139.88 139.88 139.88 139.88 0.5K
14:50 139.88 140.11 139.88 140.11 3.3K
14:51 140.11 140.11 139.99 139.99 0.5K
14:52 139.99 139.99 139.99 139.99 0.2K
14:53 139.99 140.00 139.99 140.00 1.1K
14:54 140.24 140.27 140.04 140.04 1.9K
14:55 139.96 139.98 139.96 139.98 2.5K
14:56 139.98 139.98 139.93 139.93 0.4K
14:57 139.93 139.93 139.76 139.76 0.5K
14:58 139.76 139.76 139.76 139.76 0.0K
14:59 139.76 140.15 139.76 140.15 0.9K
15:00 140.15 140.19 140.11 140.19 2.5K
15:01 140.02 140.02 139.79 139.79 1.4K
15:02 139.79 139.95 139.16 139.16 0.3K
15:03 139.16 139.16 139.16 139.16 0.2K
15:04 139.16 139.63 139.16 139.63 1.2K
15:05 139.77 139.77 139.68 139.68 4.1K
15:06 139.68 139.88 139.68 139.88 1.7K
15:07 139.88 139.88 139.88 139.88 0.3K
15:08 139.88 139.88 139.68 139.68 0.2K
15:09 139.68 139.81 139.68 139.81 0.6K
15:10 139.81 139.81 139.68 139.68 0.4K
15:11 139.68 139.68 139.64 139.64 0.5K
15:12 139.42 139.43 139.42 139.43 3.5K
15:13 139.43 139.43 139.35 139.35 0.5K
15:14 139.35 139.35 139.35 139.35 0.4K
15:15 139.45 139.45 139.42 139.42 2.1K
15:16 139.42 139.42 139.30 139.30 1.6K
15:17 139.30 139.30 139.30 139.30 0.5K
15:18 139.30 139.30 138.44 138.44 0.8K
15:19 138.44 138.53 138.30 138.53 2.3K
15:20 138.75 138.75 138.75 138.75 1.0K
15:21 138.75 138.78 138.75 138.78 1.3K
15:22 138.74 138.76 138.74 138.76 2.1K
15:23 138.76 138.76 138.76 138.76 2.8K
15:24 138.76 139.01 138.74 139.01 6.7K
15:25 139.01 139.01 139.01 139.01 0.6K
15:26 139.01 139.01 139.01 139.01 2.0K
15:27 139.01 139.11 139.01 139.11 2.2K
15:28 139.11 139.15 139.11 139.15 0.9K
15:29 139.11 139.11 139.02 139.02 2.7K
15:30 139.02 139.02 139.02 139.02 0.6K
15:31 139.02 139.02 138.95 138.95 5.3K
15:32 138.95 138.95 138.75 138.75 1.2K
15:33 138.75 138.75 138.52 138.68 1.9K
15:34 138.68 138.68 138.43 138.43 0.8K
15:35 138.43 138.43 138.43 138.43 1.4K
15:36 138.26 138.26 138.02 138.02 2.5K
15:37 137.96 137.96 137.96 137.96 1.0K
15:38 137.93 138.31 137.93 138.31 4.1K
15:39 138.24 138.24 138.24 138.24 0.7K
15:40 138.24 138.24 137.96 138.00 0.6K
15:41 137.96 137.96 137.76 137.76 1.9K
15:42 137.84 138.04 137.84 137.91 2.2K
15:43 137.91 137.94 137.78 137.94 2.4K
15:44 137.94 138.06 137.94 138.06 2.4K
15:45 137.94 138.09 137.94 138.09 1.7K
15:46 138.09 138.14 137.75 137.75 3.8K
15:47 137.64 137.85 137.64 137.85 3.8K
15:48 137.85 137.85 137.57 137.57 1.5K
15:49 137.57 137.57 137.43 137.57 2.7K
15:50 137.32 137.46 137.04 137.35 2.2K
15:51 137.34 137.79 137.14 137.76 6.9K
15:52 137.79 137.79 137.79 137.79 3.1K
15:53 137.87 137.90 137.87 137.90 1.5K
15:54 138.02 138.11 138.02 138.09 6.0K
15:55 138.09 138.31 138.09 138.31 3.9K
15:56 138.40 138.54 138.40 138.54 4.9K
15:57 138.35 138.64 138.31 138.51 10.2K
15:58 138.41 138.49 138.41 138.45 12.6K
15:59 138.54 138.71 138.54 138.65 8.4K
16:00 138.74 138.96 138.50 138.59 149.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据