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
09:31 138.62 139.65 138.62 139.34 4.1K
09:32 139.27 139.27 139.27 139.27 0.2K
09:33 139.27 139.27 139.27 139.27 0.2K
09:34 139.27 139.27 139.02 139.02 0.3K
09:35 139.02 139.02 139.02 139.02 0.2K
09:36 139.67 139.67 139.67 139.67 0.1K
09:37 140.16 140.16 140.16 140.16 0.6K
09:38 140.16 140.16 139.41 139.45 1.5K
09:39 139.45 139.45 139.45 139.45 0.3K
09:40 139.45 139.45 139.45 139.45 0.1K
09:41 139.45 139.45 139.44 139.44 2.1K
09:42 139.44 139.72 139.44 139.72 1.2K
09:43 139.72 139.72 139.72 139.72 0.8K
09:44 140.77 140.77 140.77 140.77 0.4K
09:45 140.77 140.77 140.77 140.77 0.3K
09:46 140.77 140.77 140.11 140.11 0.2K
09:47 139.98 140.19 139.98 140.19 0.7K
09:48 140.19 140.19 140.19 140.19 0.3K
09:49 140.19 140.19 140.19 140.19 0.0K
09:50 140.19 140.19 140.19 140.19 0.2K
09:51 140.19 140.52 140.19 140.52 0.3K
09:52 140.52 140.58 140.42 140.42 0.3K
09:53 140.42 140.65 140.42 140.65 0.6K
09:54 140.65 140.66 140.65 140.66 0.4K
09:55 140.66 140.71 140.66 140.71 0.4K
09:56 140.71 140.71 140.65 140.65 1.6K
09:57 140.70 140.70 140.70 140.70 0.5K
09:58 140.70 140.70 140.61 140.61 0.2K
09:59 140.33 140.33 140.33 140.33 0.3K
10:00 140.33 140.33 140.33 140.33 0.0K
10:01 140.33 140.56 140.20 140.46 0.6K
10:02 140.46 140.46 140.46 140.46 0.2K
10:03 140.46 140.46 140.45 140.45 0.2K
10:04 140.45 140.45 139.83 139.83 0.9K
10:05 139.83 139.83 139.83 139.83 0.0K
10:06 140.21 140.21 140.11 140.11 1.6K
10:07 140.11 140.11 140.11 140.11 0.2K
10:08 140.11 140.11 139.68 139.68 0.3K
10:09 139.65 139.65 139.37 139.37 0.6K
10:10 139.91 139.91 139.72 139.72 0.9K
10:11 139.72 139.72 139.72 139.72 0.3K
10:12 139.72 139.72 139.72 139.72 0.4K
10:13 139.72 139.99 139.72 139.99 1.3K
10:14 139.99 139.99 139.99 139.99 0.3K
10:15 139.16 139.16 139.16 139.16 1.0K
10:16 139.16 139.83 139.16 139.83 1.3K
10:17 139.86 139.86 139.42 139.59 1.6K
10:18 139.59 139.59 139.51 139.51 1.8K
10:19 139.51 139.51 139.45 139.45 0.5K
10:20 139.45 139.45 139.45 139.45 0.1K
10:21 139.45 139.45 139.45 139.45 0.6K
10:22 139.45 139.45 139.45 139.45 0.2K
10:23 139.45 139.86 139.45 139.86 1.3K
10:24 139.86 139.86 139.69 139.69 0.7K
10:25 139.69 139.69 139.69 139.69 0.2K
10:26 139.69 139.69 139.63 139.63 0.3K
10:27 139.63 139.63 139.63 139.63 0.2K
10:28 139.81 139.81 139.81 139.81 0.8K
10:29 139.43 139.43 139.43 139.43 0.5K
10:30 139.43 139.43 139.41 139.41 0.1K
10:31 139.41 139.60 139.41 139.60 0.7K
10:32 139.60 139.60 139.59 139.59 0.3K
10:33 139.60 139.60 139.60 139.60 1.2K
10:34 139.60 139.61 139.60 139.61 0.7K
10:35 139.75 139.75 139.61 139.61 0.2K
10:36 139.61 139.61 139.35 139.35 0.4K
10:37 139.35 139.35 139.35 139.35 0.6K
10:38 139.44 139.44 139.02 139.02 3.0K
10:39 139.02 139.02 139.02 139.02 0.6K
10:40 139.02 139.02 139.02 139.02 0.0K
10:41 139.63 139.63 139.49 139.49 1.1K
10:42 139.57 139.79 139.57 139.79 1.2K
10:43 139.79 139.79 139.79 139.79 0.6K
10:44 139.79 139.79 139.67 139.77 1.1K
10:45 139.77 139.77 139.77 139.77 0.0K
10:46 139.77 139.77 139.45 139.45 1.2K
10:47 139.45 139.49 139.45 139.49 0.7K
10:48 139.49 139.49 139.48 139.48 0.7K
10:49 139.48 139.48 139.48 139.48 0.3K
10:50 139.48 139.48 139.48 139.48 0.2K
10:51 139.43 139.67 139.43 139.57 4.5K
10:52 139.57 139.65 139.57 139.65 0.7K
10:53 139.65 139.65 139.65 139.65 0.1K
10:54 139.65 139.65 139.65 139.65 0.1K
10:55 139.65 139.65 139.47 139.47 0.3K
10:56 139.47 139.55 139.47 139.55 0.5K
10:57 139.55 139.55 139.55 139.55 0.1K
10:58 139.55 139.55 139.26 139.26 0.4K
10:59 139.21 139.21 138.99 138.99 1.0K
11:00 138.99 138.99 138.86 138.86 0.4K
11:01 138.52 138.72 138.52 138.72 0.7K
11:02 138.72 138.98 138.72 138.98 1.8K
11:03 138.98 138.98 138.98 138.98 0.3K
11:04 138.98 138.98 138.98 138.98 0.2K
11:05 138.98 138.98 138.98 138.98 0.1K
11:06 138.98 138.98 138.98 138.98 0.6K
11:07 138.98 139.49 138.98 139.49 0.7K
11:08 139.49 139.49 139.49 139.49 0.4K
11:09 139.49 139.70 139.49 139.70 0.5K
11:10 139.70 139.70 139.70 139.70 0.2K
11:11 139.70 139.70 139.70 139.70 0.2K
11:12 139.70 139.70 139.58 139.58 0.8K
11:13 139.58 139.58 139.58 139.58 0.0K
11:14 139.58 139.72 139.58 139.72 0.8K
11:15 139.72 139.72 139.71 139.71 0.2K
11:16 139.71 139.71 139.71 139.71 0.5K
11:17 139.84 139.84 139.84 139.84 0.2K
11:18 139.67 139.67 139.67 139.67 1.3K
11:19 139.67 140.03 139.67 140.00 2.2K
11:20 140.00 140.00 140.00 140.00 0.3K
11:21 140.00 140.00 140.00 140.00 0.2K
11:22 140.00 140.00 140.00 140.00 0.3K
11:23 140.00 140.00 140.00 140.00 0.0K
11:24 140.00 140.00 140.00 140.00 0.7K
11:25 140.00 140.00 140.00 140.00 0.1K
11:26 140.00 140.00 139.71 139.71 0.1K
11:27 139.71 139.71 139.71 139.71 0.7K
11:28 139.71 139.71 139.71 139.71 0.4K
11:29 139.54 139.54 139.54 139.54 0.3K
11:30 139.54 139.54 139.32 139.32 0.4K
11:31 139.32 139.57 139.32 139.57 0.7K
11:32 139.56 139.81 139.56 139.81 2.7K
11:33 139.81 139.81 139.81 139.81 0.2K
11:34 139.81 139.81 139.69 139.69 0.2K
11:35 139.69 139.90 139.69 139.90 2.2K
11:36 139.90 139.90 139.72 139.72 1.5K
11:37 139.72 139.72 139.72 139.72 0.3K
11:38 139.98 140.03 139.98 140.03 1.3K
11:39 140.22 140.22 139.83 139.83 1.3K
11:40 139.85 139.89 139.85 139.89 1.0K
11:41 139.89 139.89 139.89 139.89 1.0K
11:42 139.97 140.19 139.97 140.19 2.6K
11:43 140.19 140.19 140.02 140.02 0.8K
11:44 140.02 140.02 140.02 140.02 0.2K
11:45 140.02 140.02 140.02 140.02 0.3K
11:46 140.02 140.02 140.02 140.02 0.1K
11:47 140.02 140.02 139.88 139.88 0.9K
11:48 139.88 139.88 139.88 139.88 0.0K
11:49 140.08 140.18 140.08 140.18 0.9K
11:50 140.18 140.18 139.77 139.77 1.1K
11:51 139.77 139.77 139.77 139.77 0.2K
11:52 139.77 139.97 139.77 139.97 3.2K
11:53 139.97 139.97 139.97 139.97 0.5K
11:54 139.97 139.97 139.97 139.97 0.9K
11:55 139.97 139.97 139.97 139.97 0.3K
11:56 139.97 139.97 139.05 139.50 1.5K
11:57 139.44 139.44 139.44 139.44 1.1K
11:58 139.44 139.44 139.44 139.44 0.3K
11:59 139.44 139.44 139.44 139.44 0.7K
12:00 139.44 139.44 139.44 139.44 0.4K
12:01 139.18 139.67 138.98 138.98 6.9K
12:02 138.98 138.98 138.98 138.98 0.9K
12:03 138.98 138.98 138.76 138.76 1.2K
12:04 138.76 138.76 138.76 138.76 0.4K
12:05 138.80 138.80 138.76 138.76 1.0K
12:06 138.76 139.39 138.63 138.97 5.4K
12:07 138.97 138.97 138.78 138.78 1.3K
12:08 138.79 139.17 138.79 139.17 1.4K
12:09 139.17 139.21 139.17 139.21 0.6K
12:10 139.21 139.21 139.21 139.21 0.3K
12:11 139.01 139.01 139.01 139.01 0.4K
12:12 139.01 139.05 139.01 139.05 0.7K
12:13 139.05 139.05 138.98 138.98 1.5K
12:14 138.98 139.18 138.98 139.18 2.7K
12:15 139.18 139.18 138.95 138.95 1.0K
12:16 138.95 138.95 138.95 138.95 0.1K
12:17 138.95 139.41 138.95 139.41 0.6K
12:18 139.18 139.38 139.18 139.38 1.0K
12:19 139.26 139.26 139.26 139.26 0.3K
12:20 139.26 139.48 139.26 139.48 1.8K
12:21 139.48 139.48 139.48 139.48 0.2K
12:22 139.26 139.56 139.26 139.56 2.1K
12:23 139.56 139.56 139.56 139.56 0.3K
12:24 139.56 139.56 139.56 139.56 1.0K
12:25 139.56 139.56 139.33 139.33 0.5K
12:26 139.64 139.64 139.57 139.57 3.3K
12:27 139.64 139.64 139.64 139.64 1.0K
12:28 139.74 139.74 139.67 139.67 2.7K
12:29 139.67 139.67 139.67 139.67 0.2K
12:30 139.62 139.72 139.62 139.72 2.5K
12:31 139.72 139.72 139.52 139.52 1.2K
12:32 139.52 139.57 139.52 139.57 0.8K
12:33 139.74 139.74 139.69 139.69 1.7K
12:34 139.69 139.84 139.69 139.84 1.3K
12:35 139.72 139.85 139.72 139.85 1.2K
12:36 139.85 139.85 139.81 139.81 2.3K
12:37 139.81 140.00 139.81 139.92 3.0K
12:38 139.92 139.92 139.92 139.92 0.4K
12:39 139.92 139.92 139.92 139.92 0.7K
12:40 139.69 139.69 139.69 139.69 0.8K
12:41 139.69 139.69 139.61 139.61 1.0K
12:42 139.61 139.61 139.61 139.61 1.2K
12:43 139.61 139.61 139.61 139.61 0.1K
12:44 139.73 139.73 139.32 139.32 2.8K
12:45 139.32 139.64 139.32 139.64 1.7K
12:46 139.64 139.64 139.60 139.60 0.1K
12:47 139.60 139.60 139.60 139.60 1.2K
12:48 139.60 140.16 139.60 139.91 1.2K
12:49 140.03 140.03 139.89 139.89 2.5K
12:50 139.81 139.81 139.70 139.80 2.1K
12:51 139.87 139.87 139.87 139.87 0.4K
12:52 140.01 140.15 140.01 140.07 0.9K
12:53 140.07 140.07 139.98 140.02 1.2K
12:54 140.02 140.02 140.02 140.02 0.5K
12:55 140.02 140.12 140.02 140.12 0.3K
12:56 140.12 140.12 140.04 140.04 3.5K
12:57 140.01 140.01 140.01 140.01 1.0K
12:58 140.20 140.20 140.16 140.16 1.1K
12:59 140.16 140.16 140.16 140.16 0.2K
13:00 140.16 140.16 140.16 140.16 1.1K
13:01 140.16 140.16 140.04 140.04 1.1K
13:02 140.04 140.04 140.04 140.04 0.5K
13:03 140.04 140.07 140.04 140.07 0.9K
13:04 140.07 140.07 139.69 139.89 1.0K
13:05 139.89 139.89 139.57 139.57 0.6K
13:06 139.50 139.50 139.50 139.50 0.3K
13:07 139.50 139.67 139.50 139.67 1.1K
13:08 139.69 139.69 139.59 139.59 2.4K
13:09 139.82 139.83 139.82 139.83 1.8K
13:10 139.83 139.83 139.83 139.83 0.3K
13:11 139.83 139.83 139.67 139.67 0.5K
13:12 139.67 139.67 139.67 139.67 0.4K
13:13 139.67 139.67 139.67 139.67 0.2K
13:14 139.67 139.67 139.41 139.41 0.8K
13:15 139.41 139.56 139.41 139.56 1.5K
13:16 139.56 139.56 139.56 139.56 0.0K
13:17 139.56 139.61 139.51 139.61 0.4K
13:18 139.61 139.65 139.61 139.65 0.8K
13:19 139.65 139.65 139.42 139.42 1.7K
13:20 139.42 139.47 139.42 139.47 0.5K
13:21 139.47 139.47 139.36 139.36 0.8K
13:22 139.36 139.36 139.14 139.31 1.9K
13:23 139.31 139.31 139.31 139.31 0.6K
13:24 139.33 139.33 139.33 139.33 1.0K
13:25 139.33 139.33 139.26 139.26 0.5K
13:26 139.29 139.59 139.29 139.59 0.7K
13:27 139.59 139.59 139.59 139.59 0.3K
13:28 139.59 139.59 139.45 139.45 0.6K
13:29 139.45 139.45 139.45 139.45 0.3K
13:30 139.45 139.45 139.45 139.45 0.4K
13:31 139.03 139.12 139.03 139.12 1.2K
13:32 139.12 139.12 139.12 139.12 0.4K
13:33 139.12 139.12 139.12 139.12 1.9K
13:34 139.35 139.65 139.35 139.65 1.4K
13:35 139.65 139.83 139.65 139.83 0.9K
13:36 139.76 139.76 139.42 139.42 1.2K
13:37 139.42 139.45 139.42 139.45 0.6K
13:38 139.45 139.55 139.45 139.55 0.2K
13:39 139.55 139.68 139.55 139.68 1.4K
13:40 139.68 139.71 139.68 139.71 1.6K
13:41 139.71 139.71 139.71 139.71 0.9K
13:42 139.71 139.71 139.71 139.71 0.2K
13:43 139.71 139.71 139.71 139.71 0.7K
13:44 139.21 139.21 139.12 139.12 0.8K
13:45 139.35 139.35 139.35 139.35 0.2K
13:46 139.35 139.71 139.35 139.71 1.8K
13:47 139.66 139.77 139.66 139.77 1.0K
13:48 139.77 139.77 139.77 139.77 0.2K
13:49 139.77 139.90 139.77 139.79 0.5K
13:50 139.79 139.79 139.79 139.79 0.4K
13:51 139.63 139.63 139.44 139.44 1.2K
13:52 139.61 139.85 139.61 139.85 0.8K
13:53 139.82 139.90 139.82 139.90 1.2K
13:54 139.90 139.90 139.62 139.62 0.7K
13:55 139.98 139.98 139.98 139.98 1.9K
13:56 139.98 139.98 139.98 139.98 0.1K
13:57 139.98 139.98 139.86 139.86 1.0K
13:58 139.86 139.86 139.84 139.84 0.4K
13:59 139.84 139.84 139.84 139.84 0.2K
14:00 139.71 139.71 139.63 139.63 1.1K
14:01 139.63 139.63 139.57 139.57 0.4K
14:02 139.57 139.61 139.57 139.61 0.5K
14:03 139.61 139.64 139.61 139.64 0.2K
14:04 139.52 139.52 139.52 139.52 0.8K
14:05 139.52 139.64 139.52 139.64 1.2K
14:06 139.65 139.65 139.65 139.65 1.7K
14:07 139.74 139.85 139.74 139.85 0.4K
14:08 139.85 139.85 139.85 139.85 0.2K
14:09 139.85 139.90 139.81 139.81 2.2K
14:10 139.81 139.81 139.81 139.81 0.2K
14:11 139.81 139.81 139.81 139.81 0.5K
14:12 139.81 139.81 139.81 139.81 1.3K
14:13 139.81 139.81 139.80 139.80 1.0K
14:14 139.80 139.80 139.60 139.60 0.5K
14:15 139.65 139.65 139.54 139.54 1.0K
14:16 139.54 139.54 139.54 139.54 0.9K
14:17 139.54 139.54 139.35 139.35 0.2K
14:18 139.35 139.61 139.35 139.61 2.7K
14:19 139.58 139.58 139.49 139.53 0.5K
14:20 139.53 139.73 139.53 139.73 1.6K
14:21 139.73 139.73 139.72 139.72 1.0K
14:22 139.80 139.80 139.80 139.80 1.8K
14:23 139.80 139.80 139.71 139.71 1.2K
14:24 139.72 139.83 139.72 139.83 1.3K
14:25 139.83 139.83 139.83 139.83 0.2K
14:26 139.83 139.83 139.83 139.83 0.3K
14:27 139.70 139.70 139.56 139.56 1.7K
14:28 139.56 139.56 139.41 139.42 1.2K
14:29 139.42 139.59 139.42 139.59 1.9K
14:30 139.59 139.59 139.49 139.49 0.4K
14:31 139.49 139.49 139.46 139.46 0.7K
14:32 139.52 139.58 139.52 139.58 1.6K
14:33 139.81 139.90 139.81 139.90 1.3K
14:34 139.74 139.74 139.74 139.74 0.5K
14:35 139.74 139.74 139.59 139.64 1.3K
14:36 139.50 139.50 139.50 139.50 1.8K
14:37 139.50 139.56 139.50 139.56 0.2K
14:38 139.56 139.56 139.56 139.56 0.4K
14:39 139.56 139.73 139.56 139.73 1.2K
14:40 139.77 139.77 139.73 139.73 1.5K
14:41 139.73 139.73 139.73 139.73 0.6K
14:42 139.73 139.73 139.54 139.54 0.7K
14:43 139.54 139.58 139.54 139.54 0.9K
14:44 139.54 139.61 139.39 139.39 0.6K
14:45 139.56 139.56 139.46 139.46 0.9K
14:46 139.50 139.50 139.50 139.50 0.4K
14:47 139.50 139.50 139.12 139.28 7.3K
14:48 139.28 139.51 139.28 139.43 1.7K
14:49 139.37 139.43 139.37 139.43 0.6K
14:50 139.43 139.43 139.43 139.43 0.3K
14:51 139.43 139.43 139.23 139.23 2.1K
14:52 139.23 139.46 139.23 139.46 1.6K
14:53 139.46 139.51 139.46 139.51 1.9K
14:54 139.51 139.62 139.51 139.62 0.8K
14:55 139.62 139.62 139.62 139.62 0.9K
14:56 139.62 139.62 139.62 139.62 1.0K
14:57 139.62 139.62 139.15 139.15 1.4K
14:58 139.15 139.28 139.15 139.28 1.1K
14:59 139.28 139.28 139.21 139.21 1.1K
15:00 139.21 139.21 139.21 139.21 0.9K
15:01 139.21 139.30 139.21 139.30 0.6K
15:02 139.30 139.30 139.22 139.22 0.6K
15:03 139.22 139.22 139.22 139.22 0.2K
15:04 139.22 139.22 139.22 139.22 0.7K
15:05 139.22 139.46 139.22 139.46 2.2K
15:06 139.46 139.46 139.20 139.20 0.4K
15:07 139.20 139.20 139.20 139.20 0.4K
15:08 139.20 139.33 139.20 139.29 1.9K
15:09 139.29 139.29 139.23 139.23 1.0K
15:10 139.23 139.23 139.23 139.23 0.4K
15:11 139.23 139.23 139.23 139.23 0.7K
15:12 139.23 139.23 139.09 139.12 1.9K
15:13 139.12 139.12 139.01 139.01 1.9K
15:14 139.01 139.02 138.99 139.02 0.4K
15:15 138.99 139.07 138.99 139.07 1.3K
15:16 139.07 139.08 139.07 139.08 0.4K
15:17 139.08 139.08 139.08 139.08 0.2K
15:18 138.93 139.18 138.93 139.18 1.6K
15:19 139.10 139.16 139.10 139.16 1.8K
15:20 139.16 139.16 139.16 139.16 0.3K
15:21 139.16 139.16 139.16 139.16 0.8K
15:22 139.16 139.16 138.86 138.86 1.5K
15:23 138.86 138.90 138.86 138.90 1.1K
15:24 138.98 139.14 138.98 139.14 2.7K
15:25 139.14 139.47 139.14 139.32 2.0K
15:26 139.32 139.32 139.26 139.26 2.1K
15:27 139.26 139.31 139.26 139.31 0.7K
15:28 139.31 139.31 139.31 139.31 1.1K
15:29 139.31 139.45 139.31 139.45 0.8K
15:30 139.42 139.42 139.30 139.30 2.2K
15:31 139.30 139.30 139.27 139.27 1.4K
15:32 139.27 139.33 139.27 139.33 0.5K
15:33 139.33 139.33 139.33 139.33 1.2K
15:34 139.33 139.34 139.26 139.34 1.2K
15:35 139.34 139.34 139.29 139.29 0.9K
15:36 139.29 139.29 139.29 139.29 0.7K
15:37 139.12 139.18 139.12 139.18 1.0K
15:38 139.18 139.18 138.85 138.85 2.7K
15:39 138.85 138.90 138.85 138.86 2.0K
15:40 138.86 139.00 138.86 138.96 5.1K
15:41 138.96 138.96 138.96 138.96 0.9K
15:42 138.96 138.96 138.65 138.75 2.0K
15:43 138.75 138.94 138.75 138.94 6.2K
15:44 138.94 138.94 138.81 138.86 1.1K
15:45 138.86 138.86 138.69 138.69 1.7K
15:46 138.68 138.68 138.68 138.68 0.6K
15:47 138.68 138.69 138.65 138.65 2.7K
15:48 138.63 138.63 138.38 138.38 3.3K
15:49 138.41 138.67 138.41 138.67 2.6K
15:50 138.48 138.59 138.20 138.20 3.2K
15:51 138.24 138.30 138.24 138.30 6.2K
15:52 138.15 138.30 138.15 138.30 5.0K
15:53 138.53 138.53 138.51 138.51 8.1K
15:54 138.49 138.49 138.33 138.33 5.6K
15:55 138.52 138.97 138.52 138.97 10.5K
15:56 138.97 138.97 138.66 138.71 5.3K
15:57 138.71 138.71 138.49 138.63 7.7K
15:58 138.73 138.91 138.73 138.85 14.8K
15:59 138.82 138.84 138.43 138.45 11.3K
16:00 138.52 138.61 138.43 138.59 203.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据