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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 29.30 30.13 28.97 29.12 1.8M
2021-12-30 29.21 30.46 29.01 29.58 2.9M
2021-12-29 29.30 29.43 28.25 28.96 2.4M
2021-12-28 30.50 30.70 29.25 29.55 1.6M
2021-12-27 29.33 30.75 29.22 30.20 2.3M
2021-12-23 29.14 29.47 27.81 29.06 2.8M
2021-12-22 29.27 29.87 28.86 29.29 2.1M
2021-12-21 28.02 29.28 27.99 29.24 2.7M
2021-12-20 27.76 28.13 26.80 27.53 2.9M
2021-12-17 27.98 29.06 27.47 28.76 4.4M
2021-12-16 31.78 31.78 28.27 28.75 4.3M
2021-12-15 29.68 30.84 28.20 30.80 5.6M
2021-12-14 30.01 31.23 29.79 30.60 3.1M
2021-12-13 33.59 33.96 30.42 31.55 4.2M
2021-12-10 34.59 35.68 33.05 33.61 2.5M
2021-12-09 35.06 35.93 33.73 34.00 2.4M
2021-12-08 33.69 36.09 33.27 35.32 3.6M
2021-12-07 34.90 35.34 33.35 33.60 4.2M
2021-12-06 31.26 33.53 29.82 32.66 4.7M
2021-12-03 34.16 35.50 30.26 31.39 7.2M
2021-12-02 34.77 35.16 33.62 34.44 6.0M
2021-12-01 37.64 38.31 34.88 34.89 9.5M
2021-11-30 39.85 41.56 38.01 39.31 6.6M
2021-11-29 36.21 41.17 36.21 40.96 8.4M
2021-11-26 35.05 36.28 34.97 35.69 2.0M
2021-11-24 35.70 36.65 34.76 36.40 2.3M
2021-11-23 36.09 37.83 35.14 35.99 4.3M
2021-11-22 38.95 39.04 36.14 36.58 7.8M
2021-11-19 33.30 38.33 33.15 37.49 9.0M
2021-11-18 33.64 35.94 32.25 33.19 6.2M
2021-11-17 31.51 34.15 30.54 32.92 4.9M
2021-11-16 32.63 33.15 30.20 31.81 5.6M
2021-11-15 34.35 34.35 32.53 33.56 3.2M
2021-11-12 34.57 35.43 33.87 34.39 2.7M
2021-11-11 34.18 34.77 33.21 34.30 3.3M
2021-11-10 33.16 33.72 31.84 33.01 4.8M
2021-11-09 35.46 35.88 33.53 34.57 5.5M
2021-11-08 34.71 36.49 33.55 35.34 9.1M
2021-11-05 32.13 32.80 31.16 32.67 5.7M
2021-11-04 30.02 33.42 29.55 32.18 9.5M
2021-11-03 29.07 29.48 28.06 29.47 3.1M
2021-11-02 29.25 29.61 28.40 29.05 3.0M
2021-11-01 30.05 30.18 27.51 29.26 7.3M
2021-10-29 27.68 29.78 27.60 29.02 6.2M
2021-10-28 26.82 28.39 26.35 27.88 3.8M
2021-10-27 27.52 28.28 26.23 26.42 3.3M
2021-10-26 27.11 28.25 26.70 27.46 4.9M
2021-10-25 25.40 26.78 25.33 26.65 3.4M
2021-10-22 25.83 26.23 24.48 25.04 2.9M
2021-10-21 25.96 26.60 25.58 25.95 2.1M
2021-10-20 26.28 26.94 25.45 26.15 2.9M
2021-10-19 26.25 26.79 25.62 26.26 3.9M
2021-10-18 25.46 27.75 25.20 25.56 8.7M
2021-10-15 24.66 25.86 24.45 25.43 4.3M
2021-10-14 25.80 26.07 24.41 24.52 5.1M
2021-10-13 24.00 25.64 23.41 25.63 7.6M
2021-10-12 21.71 24.29 21.62 24.24 9.6M
2021-10-11 21.12 22.56 21.00 21.56 4.0M
2021-10-08 21.30 21.40 20.57 20.60 2.0M
2021-10-07 20.82 21.65 20.71 21.19 3.5M
2021-10-06 20.70 20.72 19.55 20.19 4.4M
2021-10-05 21.07 21.40 20.73 21.09 2.3M
2021-10-04 22.17 22.25 20.88 20.90 3.0M
2021-10-01 22.26 22.42 21.63 22.10 2.8M
2021-09-30 21.14 22.64 20.84 22.33 6.7M
2021-09-29 21.22 21.28 20.18 20.51 5.1M
2021-09-28 22.01 22.02 20.82 21.12 4.1M
2021-09-27 20.65 22.46 20.39 22.31 5.4M
2021-09-24 21.24 21.93 21.24 21.53 2.1M
2021-09-23 22.50 22.80 21.86 22.01 2.9M
2021-09-22 21.75 22.62 21.54 22.05 4.3M
2021-09-21 21.13 21.64 20.75 21.33 3.7M
2021-09-20 22.20 22.30 20.15 20.97 10.0M
2021-09-17 23.22 23.98 23.15 23.57 4.8M
2021-09-16 24.04 24.20 22.28 23.02 6.8M
2021-09-15 23.23 24.72 23.12 24.53 6.3M
2021-09-14 22.06 23.99 21.80 23.34 7.5M
2021-09-13 23.03 23.43 21.54 21.85 5.5M
2021-09-10 21.61 23.90 21.27 22.50 10.3M
2021-09-09 20.77 22.00 20.70 20.90 3.8M
2021-09-08 22.29 22.38 20.41 20.80 4.8M
2021-09-07 22.51 22.92 21.71 22.20 5.3M
2021-09-03 21.75 22.80 20.95 22.13 7.8M
2021-09-02 19.93 22.95 19.90 21.94 13.0M
2021-09-01 19.50 20.12 19.06 19.87 3.2M
2021-08-31 19.56 19.96 19.13 19.91 3.0M
2021-08-30 19.01 19.79 18.84 19.60 4.9M
2021-08-27 18.00 18.98 17.89 18.76 3.6M
2021-08-26 18.88 18.95 17.58 17.78 3.7M
2021-08-25 17.88 19.49 17.85 18.87 5.2M
2021-08-24 17.84 18.21 17.48 17.91 3.2M
2021-08-23 17.35 18.00 17.22 17.66 3.9M
2021-08-20 16.02 16.87 15.90 16.67 3.3M
2021-08-19 16.03 16.44 15.72 15.95 3.7M
2021-08-18 15.24 17.28 15.22 16.85 6.5M
2021-08-17 16.58 16.79 14.94 15.41 7.8M
2021-08-16 17.50 18.16 16.81 17.09 6.2M
2021-08-13 19.38 20.75 17.41 17.89 12.9M
2021-08-12 18.00 19.16 17.35 19.15 8.8M
2021-08-11 17.66 18.62 17.01 17.70 12.1M
2021-08-10 15.86 17.94 15.69 17.18 12.2M
2021-08-09 14.50 15.67 14.17 15.47 4.4M
2021-08-06 14.38 14.91 13.87 14.81 3.1M
2021-08-05 13.56 14.47 13.37 14.12 2.7M
2021-08-04 13.77 14.06 13.42 13.44 1.9M
2021-08-03 14.03 14.10 13.56 13.79 1.8M
2021-08-02 14.61 14.86 13.80 14.08 2.5M
2021-07-30 14.30 14.72 14.30 14.61 1.6M
2021-07-29 14.20 15.25 14.15 14.73 4.0M
2021-07-28 13.48 14.15 13.43 14.09 1.9M
2021-07-27 13.73 13.83 13.17 13.43 2.6M
2021-07-26 14.19 14.69 13.73 13.93 5.7M
2021-07-23 13.67 13.73 12.91 13.01 2.6M
2021-07-22 14.17 14.17 13.37 13.65 2.1M
2021-07-21 13.59 14.28 13.53 14.19 2.3M
2021-07-20 12.85 13.47 12.56 13.41 2.0M
2021-07-19 12.97 13.08 12.56 12.75 3.2M
2021-07-16 14.12 14.12 13.11 13.26 2.8M
2021-07-15 13.95 14.64 13.70 14.06 2.1M
2021-07-14 15.12 15.37 13.95 13.97 3.1M
2021-07-13 15.71 15.71 14.89 14.94 4.0M
2021-07-12 14.30 15.99 14.07 15.90 7.6M
2021-07-09 13.71 14.39 13.65 14.36 2.2M
2021-07-08 13.22 13.68 13.14 13.50 1.5M
2021-07-07 13.97 14.18 13.43 13.79 2.0M
2021-07-06 14.67 14.85 13.70 13.92 2.5M
2021-07-02 14.66 15.08 14.23 14.55 2.0M
2021-07-01 14.82 14.85 14.37 14.76 1.3M
2021-06-30 14.22 15.15 14.17 14.84 2.5M
2021-06-29 14.67 14.88 14.28 14.32 1.5M
2021-06-28 14.32 14.82 14.28 14.73 1.9M
2021-06-25 14.62 14.75 14.23 14.31 1.8M
2021-06-24 15.00 15.17 14.23 14.43 2.5M
2021-06-23 14.45 14.94 14.30 14.84 2.5M
2021-06-22 13.70 14.20 13.57 14.13 1.7M
2021-06-21 13.69 13.82 13.12 13.82 2.0M
2021-06-18 13.54 13.85 13.41 13.50 3.0M
2021-06-17 13.70 13.79 13.23 13.60 2.7M
2021-06-16 13.35 13.95 13.26 13.75 2.0M
2021-06-15 13.76 13.96 13.18 13.43 3.0M
2021-06-14 14.51 14.55 13.75 13.77 4.4M
2021-06-11 15.31 15.48 14.79 14.99 2.4M
2021-06-10 15.19 15.61 14.92 15.13 1.6M
2021-06-09 16.02 16.22 15.37 15.41 2.3M
2021-06-08 16.54 16.63 15.88 16.10 2.3M
2021-06-07 16.25 16.71 16.05 16.49 2.0M
2021-06-04 15.55 16.40 15.55 16.04 2.2M
2021-06-03 15.65 15.82 14.86 15.53 2.1M
2021-06-02 15.89 15.99 15.34 15.78 2.1M
2021-06-01 15.59 16.11 15.56 15.70 3.2M
2021-05-28 15.32 15.60 14.95 15.30 2.5M
2021-05-27 14.48 15.00 14.14 14.93 2.6M
2021-05-26 13.54 14.40 13.54 14.35 2.1M
2021-05-25 13.80 14.19 13.39 13.51 1.7M
2021-05-24 13.38 13.84 13.16 13.76 1.4M
2021-05-21 13.73 13.85 13.30 13.35 2.0M
2021-05-20 13.88 13.88 13.18 13.47 1.7M
2021-05-19 13.29 13.51 13.01 13.38 2.1M
2021-05-18 13.47 14.12 13.33 13.89 2.9M
2021-05-17 12.75 13.27 12.55 13.25 1.9M
2021-05-14 12.34 12.78 12.21 12.70 2.1M
2021-05-13 12.55 12.90 11.84 12.08 3.5M
2021-05-12 13.05 13.25 12.57 12.60 2.5M
2021-05-11 12.04 13.18 11.95 13.09 3.0M
2021-05-10 13.40 13.42 12.64 12.66 2.7M
2021-05-07 12.50 13.54 12.50 13.33 3.2M
2021-05-06 13.27 13.33 12.07 12.33 5.8M
2021-05-05 13.68 13.70 13.18 13.43 2.9M
2021-05-04 13.60 13.75 13.04 13.48 2.9M
2021-05-03 14.21 14.29 13.64 13.72 2.3M
2021-04-30 14.20 14.56 13.97 14.16 2.5M
2021-04-29 15.20 15.20 14.21 14.58 2.7M
2021-04-28 15.04 15.28 14.65 15.04 2.0M
2021-04-27 15.47 15.68 15.11 15.21 3.0M
2021-04-26 14.50 15.51 14.30 15.30 4.4M
2021-04-23 13.75 14.26 13.58 14.22 2.4M
2021-04-22 14.16 14.17 13.50 13.70 3.1M
2021-04-21 13.17 13.77 12.82 13.73 2.3M
2021-04-20 14.10 14.16 13.12 13.30 3.2M
2021-04-19 14.58 14.87 13.96 14.17 2.7M
2021-04-16 13.98 14.45 13.59 14.44 2.9M
2021-04-15 14.92 15.19 13.72 13.93 3.6M
2021-04-14 14.48 15.39 14.34 14.59 4.0M
2021-04-13 14.17 14.57 13.95 14.25 2.3M
2021-04-12 14.82 14.83 14.02 14.08 2.7M
2021-04-09 14.88 15.09 14.68 14.87 1.7M
2021-04-08 14.87 15.21 14.69 15.07 2.2M
2021-04-07 15.81 15.92 14.65 14.75 3.3M
2021-04-06 15.68 16.16 15.45 15.87 2.5M
2021-04-05 16.60 16.61 15.57 15.72 3.8M
2021-04-01 17.52 17.52 15.66 15.87 6.8M
2021-03-31 15.15 16.27 14.88 16.07 5.2M
2021-03-30 13.75 14.40 13.46 14.34 5.0M
2021-03-29 14.41 14.51 13.72 13.95 2.7M
2021-03-26 14.72 15.10 13.93 14.55 2.7M
2021-03-25 13.61 14.57 13.55 14.50 3.4M
2021-03-24 15.40 15.48 14.13 14.13 3.9M
2021-03-23 16.15 16.34 15.18 15.33 2.6M
2021-03-22 16.49 16.82 16.06 16.34 2.3M
2021-03-19 15.90 16.25 15.57 15.97 4.5M
2021-03-18 16.59 17.00 15.88 15.92 2.7M
2021-03-17 15.54 17.24 15.44 16.97 2.9M
2021-03-16 17.80 17.83 16.20 16.25 3.6M
2021-03-15 17.68 17.74 17.05 17.40 3.2M
2021-03-12 16.55 17.60 16.44 17.57 2.8M
2021-03-11 16.39 17.41 16.12 17.37 4.1M
2021-03-10 16.40 16.52 15.37 15.77 4.8M
2021-03-09 15.20 16.39 14.92 15.90 4.4M
2021-03-08 14.90 15.34 14.25 14.42 4.0M
2021-03-05 15.53 15.53 13.20 14.91 6.7M
2021-03-04 16.55 17.35 14.58 15.29 7.8M
2021-03-03 19.00 19.12 16.75 16.76 5.7M
2021-03-02 19.25 20.20 18.74 18.90 4.4M
2021-03-01 19.31 19.70 18.66 18.99 3.3M
2021-02-26 18.15 18.88 17.57 18.70 4.1M
2021-02-25 19.75 20.43 17.95 18.32 5.2M
2021-02-24 18.76 20.05 18.39 19.80 4.2M
2021-02-23 18.83 18.83 15.71 18.49 7.3M
2021-02-22 20.39 20.65 19.80 19.82 4.0M
2021-02-19 20.16 21.42 20.14 21.03 5.2M
2021-02-18 20.40 20.70 19.25 19.71 6.0M
2021-02-17 22.49 22.50 20.45 21.10 5.4M
2021-02-16 23.54 23.87 22.06 22.48 6.6M
2021-02-12 21.60 23.30 21.07 22.44 7.8M
2021-02-11 21.37 21.77 20.38 21.57 5.7M
2021-02-10 22.87 24.18 20.28 21.22 8.3M
2021-02-09 22.16 22.45 21.56 22.33 5.8M
2021-02-08 19.95 23.19 19.62 22.57 11.8M
2021-02-05 20.35 20.46 19.41 19.69 4.7M
2021-02-04 20.90 20.90 19.63 20.13 5.2M
2021-02-03 19.67 20.95 19.52 20.72 7.7M
2021-02-02 19.78 19.85 18.83 19.28 6.2M
2021-02-01 20.71 21.37 19.24 19.25 8.6M
2021-01-29 19.79 21.20 19.35 19.71 5.8M
2021-01-28 20.08 20.84 18.56 19.81 8.1M
2021-01-27 20.76 21.62 19.63 20.28 8.7M
2021-01-26 23.22 23.61 21.87 22.38 8.0M
2021-01-25 24.04 25.16 22.37 23.05 13.5M
2021-01-22 22.41 23.25 22.08 23.23 8.7M
2021-01-21 23.12 23.70 22.03 22.93 15.2M
2021-01-20 23.18 23.59 21.55 22.23 27.7M
2021-01-19 24.45 28.75 23.54 26.82 20.6M
2021-01-15 21.24 21.72 19.85 20.53 4.7M
2021-01-14 21.04 22.49 20.70 21.44 6.5M
2021-01-13 19.20 21.85 19.06 21.47 9.0M
2021-01-12 18.79 19.17 17.80 19.08 4.8M
2021-01-11 17.89 19.20 16.87 18.58 5.3M
2021-01-08 19.90 19.95 17.63 19.33 9.6M
2021-01-07 16.88 19.00 16.68 18.99 11.7M
2021-01-06 15.02 17.40 14.80 15.99 12.3M
2021-01-05 13.49 15.01 13.49 14.64 7.6M
2021-01-04 12.95 13.73 12.58 13.53 6.6M