Lithium Americas Corp

LAC
🏛️ 美国 →
6.33
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.08 5.18 5.00 5.00 30,926.1K
09:31 5.01 5.39 5.01 5.34 4,903.3K
09:32 5.27 5.33 5.17 5.31 2,393.8K
09:33 5.28 5.50 5.28 5.50 3,702.1K
09:34 5.49 5.64 5.43 5.64 3,814.3K
09:35 5.63 5.78 5.62 5.69 4,469.4K
09:36 5.72 5.84 5.72 5.80 3,817.2K
09:37 5.76 5.80 5.75 5.75 2,736.0K
09:38 5.73 5.87 5.68 5.68 3,865.8K
09:39 5.69 5.69 5.58 5.58 3,055.8K
09:40 5.59 5.59 5.46 5.46 2,543.5K
09:41 5.50 5.50 5.40 5.41 2,065.3K
09:42 5.42 5.50 5.42 5.47 2,317.1K
09:43 5.49 5.67 5.49 5.63 2,661.2K
09:44 5.64 5.69 5.62 5.63 1,609.5K
09:45 5.64 5.64 5.48 5.49 2,009.8K
09:46 5.48 5.53 5.45 5.45 1,023.4K
09:47 5.44 5.51 5.44 5.46 1,312.5K
09:48 5.46 5.57 5.46 5.53 1,134.4K
09:49 5.50 5.63 5.49 5.61 1,405.4K
09:50 5.60 5.65 5.59 5.65 1,179.7K
09:51 5.63 5.63 5.55 5.55 1,226.6K
09:52 5.58 5.77 5.58 5.77 2,777.6K
09:53 5.77 5.84 5.77 5.84 2,788.9K
09:54 5.83 5.92 5.83 5.90 3,561.4K
09:55 5.90 5.97 5.90 5.97 2,764.3K
09:56 5.96 5.98 5.87 5.97 2,414.5K
09:57 5.96 6.00 5.96 5.99 2,211.3K
09:58 5.98 5.98 5.91 5.91 2,008.6K
09:59 5.89 5.98 5.89 5.97 1,860.8K
10:00 5.97 6.08 5.83 5.83 4,772.9K
10:01 5.86 5.96 5.84 5.89 2,023.6K
10:02 5.91 6.00 5.90 5.95 1,339.3K
10:03 5.95 5.95 5.82 5.82 1,269.4K
10:04 5.83 5.89 5.80 5.88 1,275.0K
10:05 5.87 5.92 5.86 5.89 754.4K
10:06 5.90 5.90 5.84 5.86 817.8K
10:07 5.87 5.88 5.74 5.76 1,173.8K
10:08 5.75 5.79 5.75 5.79 868.8K
10:09 5.80 5.91 5.78 5.84 2,721.1K
10:10 5.86 5.86 5.81 5.84 875.6K
10:11 5.83 5.84 5.77 5.77 710.7K
10:12 5.77 5.80 5.76 5.79 1,051.6K
10:13 5.77 5.77 5.71 5.73 1,007.1K
10:14 5.72 5.75 5.68 5.73 1,040.1K
10:15 5.74 5.74 5.67 5.67 468.6K
10:16 5.67 5.77 5.66 5.76 944.1K
10:17 5.76 5.82 5.74 5.81 1,229.9K
10:18 5.79 5.85 5.79 5.84 886.2K
10:19 5.83 5.86 5.78 5.78 1,014.1K
10:20 5.78 5.80 5.76 5.78 553.2K
10:21 5.76 5.78 5.66 5.67 916.9K
10:22 5.67 5.67 5.57 5.60 1,634.8K
10:23 5.60 5.65 5.60 5.63 810.7K
10:24 5.63 5.73 5.63 5.71 1,230.0K
10:25 5.68 5.77 5.68 5.77 538.9K
10:26 5.76 5.80 5.75 5.79 749.9K
10:27 5.79 5.83 5.75 5.77 945.6K
10:28 5.78 5.84 5.77 5.84 791.9K
10:29 5.85 5.85 5.81 5.84 657.0K
10:30 5.84 5.86 5.81 5.84 872.5K
10:31 5.84 5.89 5.83 5.87 776.3K
10:32 5.86 5.86 5.80 5.82 700.4K
10:33 5.82 5.83 5.81 5.83 292.2K
10:34 5.83 5.97 5.83 5.97 1,880.4K
10:35 5.96 6.02 5.94 5.94 2,434.0K
10:36 5.95 6.03 5.94 6.03 1,100.3K
10:37 6.03 6.05 5.97 6.05 1,488.0K
10:38 6.04 6.18 6.04 6.14 3,225.9K
10:39 6.14 6.18 6.14 6.16 1,555.2K
10:40 6.16 6.22 6.14 6.17 2,284.7K
10:41 6.17 6.20 6.09 6.12 1,641.2K
10:42 6.13 6.17 6.02 6.02 1,455.3K
10:43 6.02 6.06 6.00 6.06 1,305.2K
10:44 6.05 6.12 6.05 6.06 903.5K
10:45 6.07 6.07 6.02 6.02 839.8K
10:46 6.04 6.07 6.04 6.04 610.5K
10:47 6.04 6.04 6.02 6.03 504.4K
10:48 6.03 6.15 6.02 6.11 1,032.3K
10:49 6.10 6.14 6.09 6.14 868.4K
10:50 6.11 6.15 6.11 6.13 826.2K
10:51 6.13 6.13 6.08 6.13 678.7K
10:52 6.14 6.14 6.04 6.07 870.9K
10:53 6.05 6.06 5.97 6.00 1,613.8K
10:54 6.00 6.00 5.95 6.00 583.7K
10:55 5.97 6.02 5.96 6.02 696.7K
10:56 6.02 6.04 5.98 5.99 410.5K
10:57 5.98 5.98 5.96 5.96 831.7K
10:58 5.98 5.98 5.89 5.92 981.8K
10:59 5.92 5.96 5.90 5.96 712.1K
11:00 5.96 5.97 5.91 5.91 646.9K
11:01 5.91 5.94 5.89 5.94 761.3K
11:02 5.94 5.95 5.92 5.92 606.6K
11:03 5.92 6.00 5.91 5.97 840.2K
11:04 5.97 6.03 5.97 6.00 746.0K
11:05 5.99 6.07 5.98 5.98 1,310.7K
11:06 5.98 5.99 5.88 5.88 882.0K
11:07 5.89 5.93 5.88 5.90 959.0K
11:08 5.89 5.91 5.86 5.90 781.6K
11:09 5.89 5.89 5.84 5.86 605.0K
11:10 5.87 5.92 5.86 5.90 811.1K
11:11 5.91 5.96 5.91 5.96 580.6K
11:12 5.96 5.97 5.89 5.89 649.1K
11:13 5.89 5.90 5.86 5.88 384.7K
11:14 5.89 5.89 5.87 5.87 280.9K
11:15 5.86 5.92 5.86 5.91 339.1K
11:16 5.91 5.93 5.88 5.89 343.8K
11:17 5.89 5.94 5.89 5.93 315.3K
11:18 5.93 5.95 5.91 5.92 572.4K
11:19 5.92 5.93 5.89 5.92 280.2K
11:20 5.92 5.96 5.91 5.96 421.4K
11:21 5.94 6.00 5.94 5.95 1,199.7K
11:22 5.95 6.00 5.95 6.00 718.4K
11:23 6.00 6.04 6.00 6.03 1,385.0K
11:24 6.03 6.07 6.03 6.05 1,099.8K
11:25 6.05 6.09 6.01 6.03 1,428.8K
11:26 6.03 6.04 6.02 6.03 332.1K
11:27 6.04 6.05 6.01 6.04 603.4K
11:28 6.03 6.12 6.03 6.12 876.8K
11:29 6.10 6.10 6.05 6.05 629.8K
11:30 6.07 6.10 6.07 6.09 577.2K
11:31 6.11 6.15 6.11 6.13 976.2K
11:32 6.13 6.15 6.12 6.14 827.9K
11:33 6.14 6.15 6.11 6.12 749.1K
11:34 6.12 6.12 6.02 6.03 936.6K
11:35 6.03 6.05 6.02 6.05 578.2K
11:36 6.05 6.08 6.04 6.08 391.2K
11:37 6.07 6.09 6.05 6.07 296.2K
11:38 6.07 6.14 6.06 6.14 622.6K
11:39 6.14 6.14 6.11 6.12 489.3K
11:40 6.11 6.12 6.08 6.09 370.2K
11:41 6.09 6.12 6.09 6.10 395.5K
11:42 6.11 6.12 6.08 6.08 537.0K
11:43 6.11 6.11 6.06 6.07 494.5K
11:44 6.08 6.12 6.08 6.11 305.3K
11:45 6.11 6.12 6.08 6.09 408.8K
11:46 6.09 6.11 6.07 6.10 458.7K
11:47 6.10 6.23 6.10 6.22 2,292.9K
11:48 6.24 6.29 6.22 6.29 1,986.2K
11:49 6.29 6.30 6.25 6.25 1,319.3K
11:50 6.25 6.25 6.17 6.17 930.8K
11:51 6.16 6.21 6.16 6.21 513.8K
11:52 6.21 6.22 6.14 6.14 1,039.3K
11:53 6.12 6.14 6.09 6.13 906.0K
11:54 6.12 6.15 6.10 6.12 708.2K
11:55 6.12 6.12 6.03 6.04 840.7K
11:56 6.04 6.05 5.93 5.94 1,542.7K
11:57 5.94 5.96 5.89 5.96 1,182.0K
11:58 5.95 5.99 5.95 5.99 669.8K
11:59 5.99 6.02 5.98 6.02 375.5K
12:00 6.02 6.02 6.00 6.00 361.3K
12:01 6.00 6.06 6.00 6.04 530.1K
12:02 6.03 6.04 6.01 6.01 185.6K
12:03 6.02 6.02 5.97 5.98 538.3K
12:04 5.98 5.98 5.94 5.94 435.5K
12:05 5.94 5.96 5.93 5.95 704.6K
12:06 5.95 5.95 5.90 5.92 706.5K
12:07 5.93 5.94 5.93 5.94 323.9K
12:08 5.93 5.94 5.88 5.91 538.2K
12:09 5.91 5.92 5.89 5.90 269.3K
12:10 5.90 5.91 5.89 5.90 184.0K
12:11 5.89 5.89 5.86 5.86 549.9K
12:12 5.85 5.85 5.79 5.81 1,172.1K
12:13 5.81 5.84 5.81 5.83 559.4K
12:14 5.82 5.84 5.82 5.83 464.5K
12:15 5.84 5.84 5.83 5.84 209.5K
12:16 5.83 5.84 5.82 5.82 230.9K
12:17 5.83 5.91 5.83 5.90 960.5K
12:18 5.90 5.91 5.87 5.88 453.5K
12:19 5.89 5.94 5.89 5.94 472.8K
12:20 5.94 5.94 5.91 5.93 344.3K
12:21 5.93 6.00 5.93 5.99 563.1K
12:22 5.99 6.00 5.97 5.98 475.2K
12:23 5.99 6.00 5.97 6.00 219.6K
12:24 6.00 6.00 5.96 5.97 295.0K
12:25 5.98 6.00 5.97 5.99 310.3K
12:26 5.99 6.02 5.99 6.01 610.6K
12:27 6.01 6.03 6.01 6.02 259.1K
12:28 6.02 6.03 6.02 6.03 236.7K
12:29 6.03 6.04 6.02 6.03 381.0K
12:30 6.06 6.07 6.04 6.06 539.1K
12:31 6.04 6.06 6.04 6.04 229.1K
12:32 6.04 6.05 6.03 6.04 325.4K
12:33 6.03 6.05 6.01 6.05 541.8K
12:34 6.05 6.06 6.03 6.04 268.5K
12:35 6.04 6.04 6.01 6.02 230.8K
12:36 6.00 6.01 5.98 5.98 550.3K
12:37 5.98 5.98 5.96 5.98 327.7K
12:38 5.97 5.97 5.95 5.96 236.3K
12:39 5.95 5.95 5.91 5.92 355.9K
12:40 5.91 5.97 5.90 5.97 440.2K
12:41 5.97 5.97 5.95 5.96 266.4K
12:42 5.96 5.98 5.96 5.97 95.7K
12:43 5.96 6.03 5.96 6.03 403.1K
12:44 6.03 6.05 6.02 6.04 359.5K
12:45 6.04 6.04 6.00 6.00 245.4K
12:46 6.02 6.03 6.01 6.01 174.9K
12:47 6.02 6.04 6.01 6.02 212.5K
12:48 6.02 6.02 6.01 6.02 66.4K
12:49 6.02 6.03 6.01 6.02 150.6K
12:50 6.01 6.01 5.97 5.98 271.8K
12:51 5.98 6.00 5.98 5.99 156.1K
12:52 5.99 5.99 5.97 5.99 189.1K
12:53 5.98 5.99 5.97 5.99 135.6K
12:54 5.98 5.99 5.96 5.98 78.5K
12:55 5.98 5.98 5.96 5.97 100.0K
12:56 5.97 5.98 5.96 5.97 245.2K
12:57 5.96 5.97 5.96 5.97 103.8K
12:58 5.97 5.99 5.96 5.99 211.3K
12:59 6.00 6.04 6.00 6.03 468.0K
13:00 6.01 6.01 5.98 6.01 258.3K
13:01 6.01 6.03 6.01 6.03 163.2K
13:02 6.03 6.03 6.00 6.01 152.9K
13:03 6.01 6.03 6.00 6.01 252.7K
13:04 6.01 6.01 6.00 6.00 114.4K
13:05 6.00 6.03 6.00 6.03 215.5K
13:06 6.03 6.05 6.02 6.02 305.0K
13:07 6.03 6.03 6.01 6.02 179.1K
13:08 6.01 6.02 5.99 5.99 324.7K
13:09 5.99 6.03 5.98 6.01 247.6K
13:10 6.01 6.02 6.00 6.02 119.8K
13:11 6.01 6.04 6.01 6.03 119.4K
13:12 6.04 6.08 6.04 6.05 717.1K
13:13 6.05 6.07 6.05 6.06 395.3K
13:14 6.06 6.08 6.06 6.06 248.3K
13:15 6.05 6.06 6.01 6.04 254.6K
13:16 6.04 6.04 6.02 6.03 116.3K
13:17 6.02 6.08 6.02 6.08 247.9K
13:18 6.08 6.09 6.07 6.08 285.8K
13:19 6.09 6.13 6.08 6.09 996.4K
13:20 6.09 6.09 6.04 6.07 359.4K
13:21 6.07 6.08 6.05 6.08 188.8K
13:22 6.08 6.10 6.08 6.09 201.0K
13:23 6.10 6.11 6.09 6.11 246.0K
13:24 6.12 6.12 6.07 6.07 504.7K
13:25 6.07 6.08 6.06 6.08 172.0K
13:26 6.08 6.08 6.07 6.07 127.3K
13:27 6.08 6.09 6.08 6.09 177.8K
13:28 6.09 6.13 6.09 6.13 616.9K
13:29 6.13 6.15 6.11 6.12 649.2K
13:30 6.11 6.14 6.11 6.14 243.5K
13:31 6.14 6.14 6.07 6.08 343.2K
13:32 6.07 6.10 6.07 6.10 243.6K
13:33 6.10 6.13 6.10 6.11 373.0K
13:34 6.10 6.11 6.07 6.09 207.9K
13:35 6.08 6.11 6.08 6.11 203.8K
13:36 6.09 6.10 6.05 6.05 332.6K
13:37 6.07 6.07 6.02 6.02 455.9K
13:38 6.02 6.06 6.01 6.02 461.1K
13:39 6.02 6.04 6.01 6.04 260.6K
13:40 6.04 6.05 6.01 6.02 263.1K
13:41 6.02 6.03 6.01 6.03 86.9K
13:42 6.02 6.04 6.02 6.02 133.2K
13:43 6.03 6.03 6.00 6.02 214.8K
13:44 6.02 6.02 6.01 6.01 90.6K
13:45 6.01 6.03 6.00 6.02 200.5K
13:46 6.03 6.05 6.02 6.05 207.9K
13:47 6.05 6.05 6.03 6.03 161.6K
13:48 6.04 6.04 6.03 6.03 85.8K
13:49 6.03 6.05 6.03 6.03 242.9K
13:50 6.03 6.04 6.03 6.04 198.7K
13:51 6.04 6.07 6.04 6.07 209.3K
13:52 6.07 6.07 6.06 6.07 74.5K
13:53 6.06 6.09 6.06 6.06 324.6K
13:54 6.07 6.07 6.02 6.03 293.4K
13:55 6.04 6.06 6.04 6.04 112.5K
13:56 6.05 6.05 6.02 6.03 215.6K
13:57 6.03 6.05 6.01 6.05 173.4K
13:58 6.03 6.06 6.03 6.03 130.3K
13:59 6.03 6.06 6.03 6.05 127.8K
14:00 6.06 6.09 6.06 6.09 267.8K
14:01 6.11 6.11 6.07 6.08 457.7K
14:02 6.08 6.09 6.07 6.08 107.1K
14:03 6.08 6.08 6.04 6.05 265.0K
14:04 6.04 6.05 6.03 6.04 106.7K
14:05 6.02 6.06 6.02 6.06 182.3K
14:06 6.06 6.09 6.05 6.09 190.4K
14:07 6.08 6.10 6.08 6.10 176.5K
14:08 6.10 6.10 6.09 6.09 185.5K
14:09 6.10 6.10 6.09 6.10 157.9K
14:10 6.10 6.10 6.06 6.06 222.1K
14:11 6.07 6.07 6.03 6.05 402.5K
14:12 6.05 6.06 6.04 6.05 259.1K
14:13 6.04 6.05 6.02 6.02 325.6K
14:14 6.02 6.04 6.02 6.04 195.8K
14:15 6.03 6.05 6.03 6.04 118.7K
14:16 6.04 6.05 6.02 6.03 137.2K
14:17 6.03 6.04 6.01 6.02 149.4K
14:18 6.02 6.04 6.02 6.04 129.2K
14:19 6.04 6.04 6.01 6.03 210.3K
14:20 6.03 6.03 6.00 6.01 228.0K
14:21 6.01 6.02 6.01 6.02 308.3K
14:22 6.01 6.01 5.91 5.94 1,013.1K
14:23 5.94 5.94 5.92 5.93 299.8K
14:24 5.92 5.94 5.91 5.93 487.4K
14:25 5.93 5.93 5.91 5.93 290.7K
14:26 5.93 5.99 5.93 5.97 249.8K
14:27 5.98 5.98 5.97 5.98 85.5K
14:28 5.98 5.99 5.98 5.98 129.3K
14:29 5.99 5.99 5.94 5.94 277.8K
14:30 5.93 5.94 5.93 5.94 178.4K
14:31 5.94 5.95 5.94 5.95 159.2K
14:32 5.93 5.95 5.92 5.92 247.0K
14:33 5.92 5.94 5.92 5.94 76.9K
14:34 5.94 5.94 5.90 5.91 171.3K
14:35 5.92 5.94 5.91 5.94 189.1K
14:36 5.94 5.94 5.92 5.93 90.3K
14:37 5.93 5.95 5.92 5.95 193.4K
14:38 5.95 5.98 5.95 5.95 189.9K
14:39 5.95 5.96 5.93 5.94 92.3K
14:40 5.94 5.94 5.93 5.94 103.3K
14:41 5.95 5.96 5.95 5.95 104.7K
14:42 5.96 6.02 5.96 6.02 525.0K
14:43 6.01 6.02 5.98 5.98 143.9K
14:44 5.99 5.99 5.97 5.98 81.5K
14:45 5.99 6.01 5.98 6.01 139.2K
14:46 6.01 6.01 6.00 6.01 135.5K
14:47 6.01 6.01 5.98 5.98 190.5K
14:48 5.98 6.00 5.98 5.98 109.0K
14:49 5.98 5.99 5.97 5.97 74.7K
14:50 5.98 5.98 5.97 5.97 65.4K
14:51 5.98 5.98 5.95 5.96 122.9K
14:52 5.95 5.96 5.95 5.95 173.9K
14:53 5.96 5.96 5.95 5.96 83.3K
14:54 5.96 5.98 5.96 5.97 114.1K
14:55 5.97 5.98 5.97 5.98 85.8K
14:56 5.97 6.00 5.97 5.99 95.0K
14:57 6.00 6.00 5.98 6.00 117.9K
14:58 6.00 6.00 5.99 6.00 101.7K
14:59 6.00 6.02 5.99 6.02 185.2K
15:00 6.01 6.02 5.99 6.00 127.3K
15:01 6.00 6.01 5.98 5.98 147.1K
15:02 5.97 5.98 5.97 5.98 90.7K
15:03 5.98 6.01 5.97 6.00 245.4K
15:04 6.01 6.01 6.00 6.00 72.8K
15:05 6.01 6.01 6.00 6.01 69.8K
15:06 6.00 6.01 5.99 5.99 167.8K
15:07 5.99 5.99 5.97 5.98 97.9K
15:08 5.98 5.98 5.94 5.95 182.6K
15:09 5.94 5.95 5.92 5.93 299.3K
15:10 5.93 5.93 5.91 5.91 347.8K
15:11 5.91 5.93 5.90 5.92 308.3K
15:12 5.93 5.93 5.90 5.91 249.9K
15:13 5.91 5.91 5.85 5.85 565.4K
15:14 5.87 5.91 5.87 5.90 276.2K
15:15 5.91 5.91 5.89 5.90 151.3K
15:16 5.90 5.90 5.88 5.88 104.0K
15:17 5.89 5.89 5.88 5.88 157.4K
15:18 5.88 5.88 5.86 5.86 399.3K
15:19 5.87 5.88 5.86 5.88 218.0K
15:20 5.89 5.89 5.88 5.88 227.0K
15:21 5.89 5.90 5.86 5.87 396.4K
15:22 5.87 5.87 5.86 5.87 131.3K
15:23 5.87 5.87 5.85 5.85 245.1K
15:24 5.85 5.85 5.81 5.83 763.4K
15:25 5.84 5.87 5.84 5.86 215.0K
15:26 5.87 5.91 5.87 5.91 378.2K
15:27 5.89 5.93 5.89 5.92 304.8K
15:28 5.93 5.94 5.91 5.94 240.6K
15:29 5.94 5.95 5.93 5.94 206.5K
15:30 5.95 5.96 5.92 5.93 292.5K
15:31 5.93 5.95 5.92 5.95 172.0K
15:32 5.95 5.96 5.94 5.96 197.3K
15:33 5.96 5.97 5.95 5.97 434.3K
15:34 5.97 5.98 5.96 5.97 269.9K
15:35 5.98 6.00 5.97 5.99 415.4K
15:36 5.99 6.00 5.99 6.00 212.3K
15:37 6.00 6.00 5.98 5.98 208.0K
15:38 5.99 5.99 5.97 5.97 275.0K
15:39 5.98 5.98 5.97 5.98 212.3K
15:40 5.97 5.99 5.97 5.98 234.4K
15:41 5.99 5.99 5.97 5.98 191.8K
15:42 5.98 5.98 5.96 5.97 168.8K
15:43 5.97 5.99 5.96 5.99 347.9K
15:44 5.99 5.99 5.96 5.96 204.2K
15:45 5.97 5.99 5.97 5.99 131.5K
15:46 5.99 6.00 5.98 6.00 293.5K
15:47 5.99 6.00 5.98 5.99 227.2K
15:48 5.99 5.99 5.98 5.99 113.4K
15:49 5.98 6.00 5.98 6.00 227.7K
15:50 6.02 6.04 6.01 6.03 822.8K
15:51 6.03 6.05 6.03 6.04 574.8K
15:52 6.03 6.04 6.00 6.00 571.3K
15:53 6.01 6.02 6.00 6.02 253.5K
15:54 6.03 6.03 6.01 6.01 361.4K
15:55 6.02 6.03 6.01 6.02 463.6K
15:56 6.02 6.02 6.01 6.02 236.6K
15:57 6.02 6.04 6.01 6.04 628.6K
15:58 6.04 6.04 6.00 6.01 783.0K
15:59 6.01 6.02 6.00 6.01 4,753.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据