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
09:31 142.96 143.00 142.51 143.00 2.0K
09:32 143.00 143.00 143.00 143.00 1.0K
09:33 143.00 143.00 143.00 143.00 0.0K
09:34 143.00 143.00 143.00 143.00 0.2K
09:35 143.00 143.00 143.00 143.00 0.0K
09:36 143.00 143.00 143.00 143.00 0.0K
09:37 143.00 143.00 143.00 143.00 0.1K
09:38 142.80 142.80 142.80 142.80 0.2K
09:39 142.80 142.80 142.80 142.80 0.0K
09:40 142.80 142.80 142.80 142.80 0.1K
09:41 142.80 142.80 142.80 142.80 0.0K
09:42 142.80 142.80 142.80 142.80 0.1K
09:43 142.80 142.80 142.80 142.80 0.0K
09:44 142.80 142.80 142.80 142.80 0.0K
09:45 142.80 142.80 142.80 142.80 0.1K
09:46 142.80 142.80 142.80 142.80 0.0K
09:47 142.80 142.80 142.80 142.80 0.0K
09:48 142.80 143.10 142.45 143.10 0.3K
09:49 143.16 143.16 143.16 143.16 0.6K
09:50 143.16 143.16 142.86 142.86 0.1K
09:51 142.86 142.86 142.86 142.86 0.0K
09:52 142.95 142.95 142.95 142.95 0.6K
09:53 142.95 142.95 142.95 142.95 0.0K
09:54 142.94 142.94 142.94 142.94 0.3K
09:55 142.94 142.94 142.94 142.94 0.9K
09:56 143.06 143.06 143.06 143.06 0.1K
09:57 143.06 143.06 143.06 143.06 0.0K
09:58 143.07 143.07 143.07 143.07 0.5K
09:59 143.07 143.07 143.01 143.01 1.6K
10:00 143.01 143.01 143.01 143.01 0.1K
10:01 142.76 142.76 142.76 142.76 0.5K
10:02 142.76 142.76 142.76 142.76 0.1K
10:03 142.76 142.83 142.76 142.83 1.3K
10:04 143.16 143.16 142.84 142.84 0.3K
10:05 142.84 142.84 142.84 142.84 0.0K
10:06 142.84 142.84 142.84 142.84 0.0K
10:07 142.84 142.84 142.84 142.84 0.0K
10:08 142.84 142.84 142.68 142.68 0.6K
10:09 142.68 142.68 142.68 142.68 0.3K
10:10 142.68 142.68 142.68 142.68 0.3K
10:11 142.68 142.68 142.65 142.65 2.0K
10:12 142.65 142.65 142.65 142.65 0.1K
10:13 142.65 142.65 142.39 142.39 0.5K
10:14 142.39 142.39 142.39 142.39 0.1K
10:15 142.39 142.39 142.39 142.39 0.0K
10:16 142.39 142.39 142.39 142.39 0.0K
10:17 142.39 142.39 142.39 142.39 0.1K
10:18 142.39 142.39 142.39 142.39 0.0K
10:19 142.48 142.48 142.48 142.48 0.1K
10:20 142.48 142.48 142.48 142.48 0.0K
10:21 142.47 142.47 142.47 142.47 0.2K
10:22 142.47 143.09 142.47 143.09 1.1K
10:23 143.09 143.09 143.09 143.09 0.3K
10:24 143.09 143.09 142.82 142.89 0.3K
10:25 142.89 142.89 142.89 142.89 0.0K
10:26 142.89 142.89 142.89 142.89 0.1K
10:27 142.89 142.89 142.89 142.89 0.1K
10:28 142.89 142.89 142.89 142.89 0.0K
10:29 142.89 143.30 142.89 143.30 0.6K
10:30 143.30 143.30 143.30 143.30 0.0K
10:31 143.05 143.05 143.05 143.05 0.5K
10:32 143.37 143.37 143.37 143.37 0.1K
10:33 143.37 143.49 143.37 143.49 0.7K
10:34 143.49 143.49 143.49 143.49 0.8K
10:35 143.49 143.79 143.49 143.79 0.1K
10:36 143.79 143.79 143.60 143.60 0.2K
10:37 143.60 143.60 143.60 143.60 0.3K
10:38 143.38 143.38 143.38 143.38 0.4K
10:39 143.38 143.38 143.38 143.38 0.4K
10:40 143.38 143.38 143.38 143.38 0.5K
10:41 143.38 143.38 143.16 143.16 0.2K
10:42 143.16 143.27 143.16 143.27 0.2K
10:43 143.27 143.27 143.22 143.22 0.3K
10:44 143.22 143.22 143.22 143.22 0.2K
10:45 143.22 143.23 143.22 143.22 0.4K
10:46 143.22 143.22 143.22 143.22 0.1K
10:47 143.22 143.22 143.22 143.22 0.1K
10:48 143.17 143.17 143.17 143.17 1.0K
10:49 143.17 143.17 143.17 143.17 0.0K
10:50 143.17 143.17 143.17 143.17 0.0K
10:51 143.17 143.17 143.17 143.17 0.2K
10:52 143.17 143.17 143.17 143.17 0.5K
10:53 143.17 143.17 143.17 143.17 0.4K
10:54 143.17 143.17 143.04 143.04 3.4K
10:55 143.04 143.04 143.04 143.04 0.1K
10:56 143.04 143.04 143.04 143.04 0.3K
10:57 143.04 143.04 143.04 143.04 0.0K
10:58 143.04 143.04 143.04 143.04 0.4K
10:59 143.04 143.04 142.69 142.69 0.2K
11:00 142.69 142.69 142.51 142.69 0.6K
11:01 142.69 142.69 142.69 142.69 0.0K
11:02 142.69 143.06 142.69 143.06 1.7K
11:03 143.06 143.06 143.06 143.06 0.0K
11:04 143.06 143.06 143.06 143.06 0.0K
11:05 143.06 143.06 143.06 143.06 0.0K
11:06 143.06 143.06 143.06 143.06 0.2K
11:07 143.10 143.10 143.10 143.10 0.2K
11:08 143.10 143.10 143.10 143.10 0.0K
11:09 143.11 143.11 143.11 143.11 0.2K
11:10 143.11 143.32 143.11 143.32 0.1K
11:11 143.32 143.32 143.32 143.32 0.0K
11:12 143.32 143.32 143.32 143.32 0.1K
11:13 143.32 143.32 143.32 143.32 0.0K
11:14 143.32 143.32 143.32 143.32 0.1K
11:15 143.32 143.32 143.32 143.32 0.2K
11:16 143.32 143.32 143.32 143.32 0.0K
11:17 143.32 143.32 143.32 143.32 0.0K
11:18 143.37 143.37 143.13 143.30 1.3K
11:19 143.30 143.30 143.30 143.30 0.0K
11:20 143.30 143.30 143.30 143.30 0.0K
11:21 143.30 143.30 143.30 143.30 0.1K
11:22 143.43 143.43 143.43 143.43 0.9K
11:23 143.43 143.43 143.31 143.31 1.9K
11:24 143.46 143.46 143.46 143.46 0.1K
11:25 143.46 143.46 143.46 143.46 0.1K
11:26 143.46 143.61 143.46 143.61 4.4K
11:27 143.61 143.61 143.44 143.44 5.0K
11:28 143.44 144.15 143.44 144.15 1.7K
11:29 144.15 144.15 144.15 144.15 1.2K
11:30 144.50 144.50 144.44 144.44 3.6K
11:31 144.27 144.27 144.27 144.27 0.8K
11:32 144.27 144.27 144.27 144.27 0.1K
11:33 144.27 144.47 144.27 144.47 0.3K
11:34 144.47 144.47 144.47 144.47 0.1K
11:35 144.47 144.47 144.47 144.47 0.0K
11:36 144.47 144.47 144.47 144.47 0.0K
11:37 144.47 144.47 144.47 144.47 0.1K
11:38 144.47 144.47 144.31 144.31 0.4K
11:39 144.31 144.31 144.31 144.31 0.2K
11:40 144.31 144.43 144.31 144.43 1.2K
11:41 144.43 144.43 144.43 144.43 0.3K
11:42 144.43 144.80 144.43 144.80 0.4K
11:43 144.80 144.80 144.80 144.80 0.3K
11:44 144.80 145.00 144.80 145.00 1.3K
11:45 145.00 145.00 145.00 145.00 0.1K
11:46 145.00 145.00 145.00 145.00 0.3K
11:47 145.00 145.00 145.00 145.00 0.0K
11:48 145.00 145.00 145.00 145.00 0.0K
11:49 145.00 145.00 145.00 145.00 0.0K
11:50 145.00 145.00 145.00 145.00 0.1K
11:51 145.00 145.00 145.00 145.00 0.1K
11:52 145.00 145.00 145.00 145.00 0.1K
11:53 145.00 145.00 144.87 144.87 1.8K
11:54 144.87 144.87 144.87 144.87 0.3K
11:55 144.87 144.87 144.78 144.78 0.7K
11:56 144.78 144.78 144.78 144.78 0.5K
11:57 144.78 145.00 144.78 145.00 1.2K
11:58 145.03 145.03 144.99 144.99 3.2K
11:59 144.99 144.99 144.99 144.99 0.0K
12:00 144.99 144.99 144.99 144.99 0.0K
12:01 144.99 145.04 144.99 145.04 0.3K
12:02 145.04 145.04 145.03 145.03 4.3K
12:03 145.03 145.04 145.03 145.04 0.7K
12:04 145.04 145.04 145.04 145.04 0.4K
12:05 145.21 145.21 145.21 145.21 0.3K
12:06 145.21 145.45 145.21 145.45 0.3K
12:07 145.45 145.45 145.45 145.45 0.1K
12:08 145.45 145.45 145.45 145.45 0.1K
12:09 145.45 145.55 145.45 145.55 0.7K
12:10 145.55 145.55 145.55 145.55 0.1K
12:11 145.55 145.55 145.42 145.42 0.8K
12:12 145.42 145.78 145.42 145.78 0.3K
12:13 145.78 145.78 145.78 145.78 0.2K
12:14 145.78 145.81 145.78 145.81 1.5K
12:15 145.79 145.79 145.79 145.79 0.1K
12:16 145.78 145.78 145.78 145.78 0.4K
12:17 145.78 145.78 145.78 145.78 0.2K
12:18 145.78 145.78 145.73 145.73 1.2K
12:19 145.73 145.73 145.73 145.73 0.5K
12:20 145.73 145.73 145.73 145.73 0.1K
12:21 145.73 145.73 145.73 145.73 1.5K
12:22 145.73 145.89 145.73 145.89 1.2K
12:23 145.89 145.89 145.78 145.78 1.0K
12:24 145.78 145.78 145.78 145.78 0.4K
12:25 145.78 145.78 145.78 145.78 0.0K
12:26 145.78 145.78 145.78 145.78 0.1K
12:27 145.78 145.78 145.52 145.52 1.5K
12:28 145.52 145.52 145.52 145.52 0.1K
12:29 145.52 145.52 145.52 145.52 0.2K
12:30 145.52 145.52 145.52 145.52 0.2K
12:31 145.52 145.52 145.52 145.52 0.1K
12:32 145.52 145.52 145.52 145.52 0.2K
12:33 145.52 145.52 145.52 145.52 0.1K
12:34 145.52 145.52 145.52 145.52 0.0K
12:35 145.52 145.52 145.52 145.52 0.1K
12:36 145.52 145.52 145.52 145.52 0.1K
12:37 145.54 145.54 145.54 145.54 0.6K
12:38 145.54 145.54 145.54 145.54 0.1K
12:39 145.54 145.54 145.54 145.54 0.4K
12:40 145.54 145.54 145.54 145.54 0.0K
12:41 145.54 145.54 145.54 145.54 0.0K
12:42 145.54 145.80 145.54 145.80 0.1K
12:43 145.80 145.80 145.80 145.80 0.4K
12:44 145.84 145.91 145.84 145.91 0.7K
12:45 145.91 145.91 145.91 145.91 0.2K
12:46 145.91 145.91 145.91 145.91 0.1K
12:47 145.91 145.91 145.91 145.91 0.0K
12:48 145.91 145.91 145.91 145.91 0.0K
12:49 145.91 145.91 145.91 145.91 0.3K
12:50 145.91 146.00 145.91 146.00 0.3K
12:51 146.01 146.21 146.01 146.21 5.9K
12:52 146.21 146.24 146.21 146.24 0.5K
12:53 146.24 146.24 146.24 146.24 0.2K
12:54 146.33 146.33 146.33 146.33 1.3K
12:55 146.33 146.33 146.33 146.33 0.0K
12:56 146.33 146.33 146.33 146.33 0.0K
12:57 146.33 146.33 146.33 146.33 0.3K
12:58 146.33 146.33 146.33 146.33 0.2K
12:59 146.33 146.33 146.33 146.33 0.1K
13:00 146.33 146.39 146.33 146.39 0.7K
13:01 146.39 146.39 146.29 146.29 0.8K
13:02 146.29 146.29 146.29 146.29 0.4K
13:03 146.40 146.40 146.34 146.34 3.5K
13:04 146.25 146.25 146.25 146.25 3.2K
13:05 146.25 146.25 146.19 146.19 1.4K
13:06 146.08 146.21 146.08 146.21 1.0K
13:07 146.21 146.21 146.21 146.21 0.0K
13:08 146.21 146.21 146.08 146.11 0.4K
13:09 146.11 146.11 146.11 146.11 0.2K
13:10 146.10 146.10 146.10 146.10 0.8K
13:11 146.10 146.10 146.10 146.10 0.2K
13:12 146.10 146.10 146.10 146.10 0.1K
13:13 146.02 146.02 146.02 146.02 1.1K
13:14 146.02 146.02 145.78 145.80 0.5K
13:15 145.80 145.80 145.72 145.72 0.8K
13:16 145.72 145.72 145.72 145.72 0.3K
13:17 145.72 145.72 145.72 145.72 0.1K
13:18 145.72 145.72 145.72 145.72 0.0K
13:19 145.72 145.72 145.72 145.72 0.1K
13:20 145.72 145.72 145.72 145.72 0.0K
13:21 145.72 145.82 145.72 145.72 0.5K
13:22 145.72 145.72 145.72 145.72 0.0K
13:23 145.72 145.72 145.72 145.72 0.3K
13:24 145.98 145.98 145.98 145.98 1.8K
13:25 145.98 145.98 145.98 145.98 0.3K
13:26 145.98 145.98 145.98 145.98 0.0K
13:27 145.98 145.98 145.98 145.98 0.0K
13:28 145.98 145.98 145.98 145.98 0.1K
13:29 145.98 145.98 145.98 145.98 0.2K
13:30 145.98 146.10 145.98 146.10 1.3K
13:31 146.10 146.32 146.10 146.32 0.6K
13:32 146.32 146.32 146.10 146.10 0.3K
13:33 146.10 146.10 146.10 146.10 0.1K
13:34 146.10 146.10 146.10 146.10 0.4K
13:35 146.10 146.10 146.10 146.10 2.7K
13:36 146.10 146.10 146.10 146.10 2.7K
13:37 146.10 146.10 145.86 145.86 3.9K
13:38 145.56 145.70 145.56 145.70 0.5K
13:39 145.70 145.70 145.70 145.70 0.1K
13:40 145.70 145.70 145.70 145.70 0.0K
13:41 145.70 145.70 145.70 145.70 0.1K
13:42 145.70 145.70 145.70 145.70 0.1K
13:43 145.70 145.70 145.70 145.70 0.0K
13:44 145.87 145.87 145.87 145.87 0.2K
13:45 145.87 145.87 145.86 145.86 0.2K
13:46 145.86 145.86 145.86 145.86 0.0K
13:47 145.86 145.86 145.86 145.86 0.1K
13:48 145.77 145.77 145.77 145.77 0.8K
13:49 145.77 145.77 145.77 145.77 0.0K
13:50 145.77 145.77 145.77 145.77 0.2K
13:51 145.77 145.77 145.77 145.77 0.1K
13:52 145.77 145.77 145.77 145.77 0.0K
13:53 145.77 145.84 145.77 145.84 0.2K
13:54 145.84 145.96 145.84 145.96 0.1K
13:55 145.97 145.97 145.97 145.97 0.7K
13:56 145.97 145.97 145.97 145.97 0.2K
13:57 146.01 146.01 145.85 145.85 3.2K
13:58 145.85 145.85 145.59 145.59 0.4K
13:59 145.59 145.59 145.59 145.59 0.1K
14:00 145.59 145.60 145.59 145.60 0.3K
14:01 145.60 145.60 145.60 145.60 0.2K
14:02 145.60 145.60 145.60 145.60 0.0K
14:03 145.60 145.60 145.60 145.60 0.2K
14:04 145.60 145.60 145.60 145.60 0.2K
14:05 145.60 145.60 145.60 145.60 0.1K
14:06 145.60 145.60 145.60 145.60 0.2K
14:07 145.60 145.60 145.60 145.60 0.1K
14:08 145.60 145.60 145.60 145.60 0.0K
14:09 145.60 145.60 145.60 145.60 0.1K
14:10 145.60 145.60 145.60 145.60 0.0K
14:11 145.60 145.60 145.60 145.60 0.2K
14:12 145.60 145.60 145.60 145.60 0.2K
14:13 145.60 145.60 145.60 145.60 0.2K
14:14 145.60 145.60 145.60 145.60 0.1K
14:15 145.60 145.60 145.60 145.60 0.2K
14:16 145.60 145.60 145.60 145.60 0.6K
14:17 145.60 145.60 145.60 145.60 0.2K
14:18 145.60 145.60 145.60 145.60 0.0K
14:19 145.60 145.60 145.60 145.60 0.1K
14:20 145.60 145.60 145.60 145.60 0.1K
14:21 145.60 145.60 145.60 145.60 0.2K
14:22 145.60 145.60 145.60 145.60 0.0K
14:23 145.60 145.60 145.60 145.60 0.2K
14:24 145.60 145.60 145.51 145.51 0.5K
14:25 145.51 145.51 145.51 145.51 0.3K
14:26 145.51 145.51 145.51 145.51 1.2K
14:27 145.51 145.51 145.51 145.51 0.1K
14:28 145.51 145.51 145.47 145.47 0.2K
14:29 145.47 145.47 145.47 145.47 0.1K
14:30 145.47 145.47 145.47 145.47 0.1K
14:31 145.47 145.47 145.47 145.47 0.6K
14:32 145.47 145.47 145.47 145.47 0.3K
14:33 145.47 145.99 145.47 145.99 0.6K
14:34 145.99 145.99 145.99 145.99 0.1K
14:35 145.99 145.99 145.99 145.99 0.0K
14:36 145.99 146.08 145.99 146.08 0.5K
14:37 146.08 146.08 146.08 146.08 0.1K
14:38 146.08 146.08 145.79 145.79 0.8K
14:39 145.79 145.79 145.79 145.79 0.0K
14:40 145.79 145.93 145.79 145.93 0.9K
14:41 145.93 145.93 145.93 145.93 0.2K
14:42 145.93 146.08 145.93 146.08 0.6K
14:43 146.12 146.12 146.12 146.12 0.2K
14:44 146.12 146.12 146.12 146.12 0.0K
14:45 146.12 146.12 146.10 146.10 0.4K
14:46 146.10 146.13 146.10 146.13 0.6K
14:47 146.13 146.13 146.13 146.13 0.0K
14:48 146.30 146.30 146.13 146.13 0.5K
14:49 146.13 146.50 146.13 146.46 2.7K
14:50 146.46 146.46 146.45 146.45 0.2K
14:51 146.45 146.46 146.45 146.46 3.4K
14:52 146.46 146.46 146.24 146.24 5.1K
14:53 146.24 146.24 146.24 146.24 0.0K
14:54 146.24 146.48 146.24 146.48 0.6K
14:55 146.48 146.48 146.48 146.48 0.0K
14:56 146.48 146.48 146.42 146.42 0.2K
14:57 146.42 146.42 146.42 146.42 0.4K
14:58 146.42 146.42 146.42 146.42 0.2K
14:59 146.90 146.90 146.90 146.90 1.7K
15:00 146.90 146.90 146.65 146.65 0.4K
15:01 146.65 146.65 146.64 146.64 1.3K
15:02 146.64 146.64 146.64 146.64 2.5K
15:03 146.64 146.64 146.62 146.62 1.7K
15:04 146.62 146.62 146.62 146.62 0.5K
15:05 146.62 146.62 146.62 146.62 0.2K
15:06 146.62 146.62 146.62 146.62 0.1K
15:07 146.62 146.62 146.62 146.62 0.7K
15:08 146.43 146.43 146.43 146.43 0.3K
15:09 146.43 146.43 146.41 146.41 1.3K
15:10 146.41 146.41 146.41 146.41 0.6K
15:11 146.41 146.41 146.41 146.41 0.1K
15:12 146.41 146.42 146.41 146.42 0.2K
15:13 146.42 146.42 146.42 146.42 0.1K
15:14 146.55 146.55 146.41 146.41 0.8K
15:15 146.41 146.41 146.41 146.41 0.5K
15:16 146.41 146.46 146.41 146.46 0.8K
15:17 146.46 146.52 146.46 146.52 1.0K
15:18 146.38 146.38 146.38 146.38 4.1K
15:19 146.38 146.38 146.38 146.38 0.2K
15:20 146.38 146.38 146.38 146.38 0.3K
15:21 146.38 146.89 146.38 146.89 1.9K
15:22 147.01 147.01 146.95 146.96 3.2K
15:23 146.96 146.96 146.96 146.96 1.9K
15:24 146.96 146.96 146.94 146.94 1.6K
15:25 147.00 147.00 146.99 146.99 0.8K
15:26 147.01 147.55 147.01 147.55 6.1K
15:27 147.59 147.59 147.10 147.10 5.7K
15:28 147.10 147.10 146.91 146.91 0.5K
15:29 146.91 146.91 146.91 146.91 0.1K
15:30 146.91 146.91 146.91 146.91 0.1K
15:31 146.91 146.91 146.91 146.91 0.1K
15:32 147.06 147.06 147.06 147.06 0.6K
15:33 147.06 147.06 147.06 147.06 0.2K
15:34 147.06 147.22 147.06 147.14 1.5K
15:35 147.13 147.13 147.13 147.13 0.5K
15:36 147.13 147.13 147.13 147.13 0.2K
15:37 146.96 146.97 146.96 146.97 2.3K
15:38 146.97 146.97 146.97 146.97 0.1K
15:39 146.97 146.99 146.97 146.99 0.4K
15:40 146.99 146.99 146.99 146.99 1.1K
15:41 146.99 146.99 146.74 146.74 0.9K
15:42 146.74 146.74 146.74 146.74 0.5K
15:43 146.74 146.74 146.74 146.74 0.2K
15:44 146.74 146.74 146.74 146.74 0.3K
15:45 146.74 146.90 146.74 146.90 3.1K
15:46 146.90 146.90 146.55 146.55 2.0K
15:47 146.55 146.55 146.55 146.55 0.3K
15:48 146.55 146.55 146.55 146.55 0.4K
15:49 146.53 146.65 146.53 146.65 1.5K
15:50 146.65 146.65 146.57 146.57 3.7K
15:51 146.65 146.79 146.65 146.79 5.8K
15:52 146.79 146.85 146.71 146.85 4.3K
15:53 146.85 146.88 146.70 146.70 10.0K
15:54 146.82 146.98 146.78 146.98 6.1K
15:55 146.98 147.06 146.98 147.04 7.7K
15:56 146.78 146.78 146.15 146.18 4.3K
15:57 146.21 146.50 146.21 146.34 4.4K
15:58 146.43 146.43 146.24 146.24 6.7K
15:59 146.36 146.42 146.36 146.39 5.7K
16:00 146.42 146.56 146.29 146.56 85.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据