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
2022-12-30 18.75 19.06 18.42 18.95 2.0M
2022-12-29 18.99 19.28 18.77 18.94 1.9M
2022-12-28 19.52 19.57 18.68 18.69 2.5M
2022-12-27 20.07 20.07 19.09 19.46 1.8M
2022-12-23 20.42 20.47 20.03 20.17 1.4M
2022-12-22 20.84 20.90 19.90 20.41 2.2M
2022-12-21 21.19 21.19 20.25 21.10 1.5M
2022-12-20 21.24 22.07 20.78 20.86 2.0M
2022-12-19 22.80 22.91 21.47 21.61 2.0M
2022-12-16 22.61 23.18 22.39 22.85 1.5M
2022-12-15 23.01 23.12 22.51 22.85 2.6M
2022-12-14 24.02 24.40 23.58 23.89 1.6M
2022-12-13 24.44 24.69 23.84 24.17 1.3M
2022-12-12 23.19 23.77 23.01 23.62 0.8M
2022-12-09 23.48 23.80 23.16 23.22 1.1M
2022-12-08 24.20 24.76 23.33 23.47 1.7M
2022-12-07 23.23 23.91 23.15 23.83 1.3M
2022-12-06 24.04 24.32 22.95 23.24 2.3M
2022-12-05 25.04 25.11 23.85 23.90 2.0M
2022-12-02 24.65 25.51 24.60 25.31 1.5M
2022-12-01 25.17 25.49 24.42 25.20 1.5M
2022-11-30 23.92 25.04 23.61 24.98 2.1M
2022-11-29 23.96 24.05 23.13 23.46 1.6M
2022-11-28 23.97 24.55 23.51 23.56 2.0M
2022-11-25 26.05 26.38 24.13 24.54 3.2M
2022-11-23 25.60 26.44 25.60 26.40 1.2M
2022-11-22 25.54 25.87 25.20 25.75 1.3M
2022-11-21 24.92 25.62 24.51 25.53 1.2M
2022-11-18 25.32 25.41 24.72 25.04 1.3M
2022-11-17 25.46 25.79 24.78 25.11 2.3M
2022-11-16 26.42 26.75 25.80 25.94 1.3M
2022-11-15 27.13 27.34 25.58 26.39 3.4M
2022-11-14 28.14 28.15 26.81 27.37 2.7M
2022-11-11 28.36 29.48 28.14 28.32 2.2M
2022-11-10 27.48 28.15 26.72 28.13 2.5M
2022-11-09 26.82 27.38 25.82 25.85 2.0M
2022-11-08 26.84 28.10 26.60 27.37 2.2M
2022-11-07 26.73 26.88 25.97 26.44 1.4M
2022-11-04 25.98 27.27 25.89 26.43 2.7M
2022-11-03 23.90 25.46 23.49 24.92 2.4M
2022-11-02 25.05 25.45 24.01 24.02 2.2M
2022-11-01 25.77 26.17 25.08 25.15 1.5M
2022-10-31 24.90 25.14 24.48 24.88 1.3M
2022-10-28 25.13 25.32 24.27 25.19 1.8M
2022-10-27 26.47 26.55 25.04 25.25 1.7M
2022-10-26 26.25 26.89 25.80 26.25 2.3M
2022-10-25 25.33 26.49 25.33 26.23 2.1M
2022-10-24 26.25 26.25 24.96 25.49 2.5M
2022-10-21 23.66 26.60 23.46 26.30 3.6M
2022-10-20 24.20 24.74 23.26 23.65 2.1M
2022-10-19 23.24 24.20 22.83 24.18 2.2M
2022-10-18 24.24 24.36 22.92 23.42 1.8M
2022-10-17 22.90 23.66 22.89 23.37 1.7M
2022-10-14 23.32 23.60 22.07 22.17 1.9M
2022-10-13 21.03 23.50 20.81 23.21 3.5M
2022-10-12 22.60 22.71 21.53 22.30 2.3M
2022-10-11 22.84 23.55 22.53 22.78 2.1M
2022-10-10 23.51 23.90 22.50 23.16 2.3M
2022-10-07 26.00 26.36 23.50 23.67 6.4M
2022-10-06 27.79 29.05 27.13 27.15 1.7M
2022-10-05 27.90 28.30 26.89 28.14 2.0M
2022-10-04 28.20 28.84 27.82 28.52 2.1M
2022-10-03 26.49 27.30 25.93 27.05 1.4M
2022-09-30 26.25 27.27 25.68 26.23 1.6M
2022-09-29 27.45 27.53 26.17 26.48 1.9M
2022-09-28 26.22 27.82 26.01 27.79 1.9M
2022-09-27 26.80 27.14 26.04 26.34 1.4M
2022-09-26 25.50 26.90 25.44 25.99 2.0M
2022-09-23 25.99 26.56 25.38 25.99 3.7M
2022-09-22 28.65 29.16 27.11 27.18 2.4M
2022-09-21 29.02 29.89 28.21 28.62 1.7M
2022-09-20 29.18 29.75 28.82 29.00 1.6M
2022-09-19 27.70 29.50 27.60 29.38 2.1M
2022-09-16 29.47 29.57 28.02 28.50 3.4M
2022-09-15 31.44 31.98 30.10 30.36 2.2M
2022-09-14 30.83 31.80 30.23 31.70 2.3M
2022-09-13 30.10 32.17 29.87 31.15 2.6M
2022-09-12 31.93 32.06 30.41 31.64 2.6M
2022-09-09 31.60 32.50 31.32 31.72 3.0M
2022-09-08 28.78 31.62 28.45 31.38 4.9M
2022-09-07 27.51 29.10 27.22 29.01 2.3M
2022-09-06 28.19 28.70 27.17 27.89 1.9M
2022-09-02 28.24 28.70 27.29 27.39 1.3M
2022-09-01 28.00 28.08 26.62 27.50 2.5M
2022-08-31 28.07 28.96 27.84 28.65 1.8M
2022-08-30 29.08 29.23 27.53 28.00 1.9M
2022-08-29 28.99 29.92 28.70 28.78 2.3M
2022-08-26 31.73 31.97 29.65 29.86 4.0M
2022-08-25 32.00 33.10 31.33 31.67 4.1M
2022-08-24 30.32 31.75 30.07 31.72 2.3M
2022-08-23 28.98 30.30 28.87 30.20 2.0M
2022-08-22 27.65 29.09 27.08 28.67 2.2M
2022-08-19 29.35 29.59 28.20 28.53 2.0M
2022-08-18 29.59 30.83 29.55 30.12 2.0M
2022-08-17 29.52 30.14 28.72 29.53 2.2M
2022-08-16 30.88 30.88 29.55 30.15 2.2M
2022-08-15 30.14 31.09 29.70 30.77 2.7M
2022-08-12 29.60 31.81 29.24 31.15 4.0M
2022-08-11 29.96 30.11 29.29 29.33 2.6M
2022-08-10 28.96 29.55 28.49 29.51 3.3M
2022-08-09 28.20 28.62 27.57 28.11 3.0M
2022-08-08 28.00 29.20 27.92 28.30 3.9M
2022-08-05 25.47 27.75 25.40 27.37 2.6M
2022-08-04 26.11 26.38 25.09 25.92 1.8M
2022-08-03 26.15 26.92 25.48 25.84 2.2M
2022-08-02 24.68 25.95 24.64 25.71 2.6M
2022-08-01 25.45 25.48 24.00 25.02 2.0M
2022-07-29 25.48 25.78 24.73 25.41 2.6M
2022-07-28 24.33 25.25 23.54 24.96 2.7M
2022-07-27 23.01 24.08 22.62 23.94 1.4M
2022-07-26 23.14 23.31 22.49 22.69 1.2M
2022-07-25 22.75 23.60 22.02 23.39 1.7M
2022-07-22 24.09 24.21 22.51 22.62 3.2M
2022-07-21 22.48 23.78 22.46 23.76 3.5M
2022-07-20 22.07 22.94 21.98 22.55 1.8M
2022-07-19 21.46 22.09 21.22 22.07 1.4M
2022-07-18 20.85 21.76 20.72 21.04 1.8M
2022-07-15 20.88 20.88 19.81 20.34 1.7M
2022-07-14 20.10 20.58 19.55 20.57 1.7M
2022-07-13 20.00 21.26 19.69 20.80 1.8M
2022-07-12 20.65 21.18 20.01 20.38 1.5M
2022-07-11 21.22 21.47 20.61 20.92 1.2M
2022-07-08 21.04 22.14 20.85 21.75 2.0M
2022-07-07 20.10 21.84 20.09 21.66 2.9M
2022-07-06 19.79 20.09 18.89 19.63 2.4M
2022-07-05 19.55 19.90 18.92 19.82 2.5M
2022-07-01 20.00 20.71 19.75 20.12 1.2M
2022-06-30 20.05 20.42 19.33 20.13 1.9M
2022-06-29 21.56 21.64 20.14 20.50 2.1M
2022-06-28 23.16 23.19 21.36 21.55 1.9M
2022-06-27 22.29 22.86 21.49 22.72 2.1M
2022-06-24 21.85 22.39 21.41 21.82 2.0M
2022-06-23 20.93 22.09 20.90 21.52 2.6M
2022-06-22 20.68 21.83 20.56 20.88 2.2M
2022-06-21 20.86 21.56 20.74 21.42 2.3M
2022-06-17 19.51 20.77 19.47 20.13 3.4M
2022-06-16 20.17 20.48 19.15 19.50 2.5M
2022-06-15 20.67 21.40 20.10 20.99 3.5M
2022-06-14 20.77 20.95 19.93 20.22 2.6M
2022-06-13 21.69 21.83 20.42 20.64 3.6M
2022-06-10 22.36 22.99 22.08 22.66 2.3M
2022-06-09 24.10 24.16 22.91 22.91 2.0M
2022-06-08 25.23 25.75 24.01 24.29 2.0M
2022-06-07 24.96 25.48 24.55 25.42 1.8M
2022-06-06 25.21 25.49 24.45 25.32 2.3M
2022-06-03 24.11 24.87 23.72 24.54 2.0M
2022-06-02 22.32 25.16 22.31 24.95 4.6M
2022-06-01 23.80 23.90 22.21 22.54 9.2M
2022-05-31 27.69 27.97 24.44 24.53 6.4M
2022-05-27 27.13 28.24 27.10 28.14 4.3M
2022-05-26 24.77 27.27 24.53 27.03 3.7M
2022-05-25 24.41 25.25 23.83 24.81 2.2M
2022-05-24 25.05 25.33 23.91 24.72 2.4M
2022-05-23 24.90 25.34 24.03 25.29 2.1M
2022-05-20 25.34 25.67 23.30 24.60 3.6M
2022-05-19 23.58 26.01 23.48 25.15 5.1M
2022-05-18 23.88 24.89 23.14 23.59 3.1M
2022-05-17 23.92 24.63 23.12 24.21 3.4M
2022-05-16 22.89 24.43 22.23 22.87 4.2M
2022-05-13 21.18 22.96 21.18 22.83 4.2M
2022-05-12 19.76 21.69 19.04 20.59 5.6M
2022-05-11 22.25 23.04 20.32 20.37 4.5M
2022-05-10 22.26 22.93 21.09 22.24 4.4M
2022-05-09 23.82 24.02 21.37 21.51 6.1M
2022-05-06 25.50 25.75 23.90 24.55 5.0M
2022-05-05 27.98 29.11 25.63 26.15 5.6M
2022-05-04 27.26 28.53 25.80 28.45 6.3M
2022-05-03 25.62 26.45 25.11 26.14 2.6M
2022-05-02 24.96 25.64 24.23 25.56 2.8M
2022-04-29 25.86 27.42 25.13 25.16 3.2M
2022-04-28 25.10 26.19 24.02 25.88 4.3M
2022-04-27 25.87 26.54 24.86 25.11 3.6M
2022-04-26 27.10 27.25 25.03 25.15 4.9M
2022-04-25 26.00 27.35 25.86 27.15 4.0M
2022-04-22 27.64 28.50 26.36 26.93 4.4M
2022-04-21 32.39 33.33 27.07 27.63 10.1M
2022-04-20 32.07 32.93 30.73 31.69 3.8M
2022-04-19 29.81 32.08 29.38 32.03 5.5M
2022-04-18 29.69 30.23 28.63 29.77 3.2M
2022-04-14 30.95 31.13 29.44 29.69 3.6M
2022-04-13 29.55 31.19 29.09 30.89 5.7M
2022-04-12 31.21 31.60 28.96 29.25 4.9M
2022-04-11 30.77 31.74 29.41 30.31 6.2M
2022-04-08 33.58 33.67 30.00 31.08 12.9M
2022-04-07 33.46 34.87 32.39 33.56 4.3M
2022-04-06 34.21 34.41 32.25 33.27 5.8M
2022-04-05 38.98 39.60 34.43 34.63 7.9M
2022-04-04 39.56 40.39 37.90 38.77 5.5M
2022-04-01 39.16 39.60 37.35 38.94 8.7M
2022-03-31 37.00 40.14 35.63 38.49 15.6M
2022-03-30 33.19 38.70 32.61 36.86 17.3M
2022-03-29 32.60 34.14 32.26 32.95 3.0M
2022-03-28 34.56 34.77 32.17 33.05 3.8M
2022-03-25 34.86 35.68 33.44 34.47 3.6M
2022-03-24 32.34 34.81 32.34 34.80 6.1M
2022-03-23 31.77 33.28 31.47 32.24 4.3M
2022-03-22 30.52 32.46 30.52 32.29 6.4M
2022-03-21 28.06 31.15 28.03 30.25 6.5M
2022-03-18 27.55 28.78 27.06 28.05 3.0M
2022-03-17 26.17 27.88 26.12 27.73 2.9M
2022-03-16 25.83 27.46 25.07 26.87 4.0M
2022-03-15 24.34 25.27 23.76 25.24 2.7M
2022-03-14 26.51 26.56 24.18 24.27 4.1M
2022-03-11 28.70 29.30 26.91 26.94 3.8M
2022-03-10 27.10 29.03 27.10 28.56 4.4M
2022-03-09 26.32 28.32 26.16 28.26 5.4M
2022-03-08 23.93 26.29 23.72 26.06 5.1M
2022-03-07 24.79 25.59 23.84 23.85 2.8M
2022-03-04 25.42 25.98 24.28 24.82 3.0M
2022-03-03 27.65 27.72 25.80 26.00 2.9M
2022-03-02 27.46 27.94 26.52 27.38 2.2M
2022-03-01 28.86 29.00 26.59 27.04 3.3M
2022-02-28 28.67 29.46 27.91 28.54 3.4M
2022-02-25 27.59 28.74 26.79 28.74 3.4M
2022-02-24 24.00 27.14 23.92 27.08 3.5M
2022-02-23 26.73 27.57 25.60 25.64 2.4M
2022-02-22 26.20 27.73 25.99 26.39 3.2M
2022-02-18 28.83 29.20 27.07 27.19 2.8M
2022-02-17 30.00 30.15 28.19 28.49 3.5M
2022-02-16 29.98 31.15 29.48 30.75 3.2M
2022-02-15 28.29 30.27 28.28 30.25 4.9M
2022-02-14 27.25 28.64 27.14 27.47 2.2M
2022-02-11 28.71 29.10 27.30 27.82 3.0M
2022-02-10 28.10 29.86 28.10 28.78 3.3M
2022-02-09 28.70 29.49 28.29 29.36 3.1M
2022-02-08 26.91 28.32 26.30 28.27 2.4M
2022-02-07 26.50 27.33 26.26 26.91 1.8M
2022-02-04 25.22 26.50 24.90 26.33 1.7M
2022-02-03 25.40 26.15 25.04 25.28 1.8M
2022-02-02 27.19 27.34 25.85 26.12 2.0M
2022-02-01 26.69 27.50 25.82 27.02 3.3M
2022-01-31 24.80 26.29 24.55 26.17 2.8M
2022-01-28 24.00 24.71 23.17 24.55 2.9M
2022-01-27 26.28 26.38 24.14 24.33 3.5M
2022-01-26 26.51 27.04 24.97 25.31 3.6M
2022-01-25 25.05 25.96 24.50 25.28 3.1M
2022-01-24 23.95 25.61 22.78 25.59 6.3M
2022-01-21 26.14 26.37 24.93 25.06 5.2M
2022-01-20 27.90 28.46 26.73 26.75 3.9M
2022-01-19 29.49 29.74 27.61 27.62 4.4M
2022-01-18 29.79 30.79 29.17 29.33 3.4M
2022-01-14 29.07 30.47 28.94 30.46 2.7M
2022-01-13 31.63 31.69 29.90 30.02 3.1M
2022-01-12 31.37 31.79 30.24 31.35 5.3M
2022-01-11 27.96 30.72 27.44 30.49 7.4M
2022-01-10 27.21 27.30 25.43 26.76 4.5M
2022-01-07 29.70 30.20 27.69 27.84 4.7M
2022-01-06 31.30 31.31 28.85 29.31 4.9M
2022-01-05 33.26 33.88 31.02 31.05 5.1M
2022-01-04 30.68 34.07 30.68 33.73 7.7M
2022-01-03 29.87 31.18 29.86 30.79 3.0M