Luminar Technologies

LAZR
🏛️ 美国 →
2.02
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 17.33 17.50 16.90 16.91 2.8M
2021-12-30 16.62 17.81 16.47 17.27 5.3M
2021-12-29 17.02 17.03 16.46 16.56 3.8M
2021-12-28 17.99 18.00 17.06 17.10 5.1M
2021-12-27 17.29 18.09 17.20 17.79 4.2M
2021-12-23 16.72 17.60 16.57 17.44 5.2M
2021-12-22 16.37 16.96 16.24 16.70 5.2M
2021-12-21 16.13 16.14 15.65 16.05 4.2M
2021-12-20 15.56 15.87 15.23 15.71 5.1M
2021-12-17 14.61 16.22 14.60 16.17 9.5M
2021-12-16 15.28 15.73 14.62 14.91 6.5M
2021-12-15 14.88 15.26 13.76 15.07 25.1M
2021-12-14 14.70 15.50 14.67 15.08 11.0M
2021-12-13 15.07 15.20 14.19 14.67 2.7M
2021-12-10 15.37 15.87 14.97 15.15 2.5M
2021-12-09 15.90 16.12 15.26 15.27 2.1M
2021-12-08 15.82 16.37 15.30 16.16 2.6M
2021-12-07 15.23 16.04 15.03 15.65 4.0M
2021-12-06 14.26 14.73 13.45 14.65 4.8M
2021-12-03 15.72 15.72 14.23 14.52 6.3M
2021-12-02 15.55 16.17 15.15 15.72 4.2M
2021-12-01 16.50 16.92 15.61 15.72 4.4M
2021-11-30 16.63 17.00 15.95 16.30 4.3M
2021-11-29 17.83 17.92 16.68 16.83 3.9M
2021-11-26 17.24 17.81 17.13 17.63 2.1M
2021-11-24 17.79 18.20 17.36 17.98 2.3M
2021-11-23 18.25 18.75 17.61 18.00 4.8M
2021-11-22 19.66 20.20 18.45 18.48 5.3M
2021-11-19 19.13 19.95 18.98 19.17 4.3M
2021-11-18 20.50 20.68 18.96 19.38 6.4M
2021-11-17 20.43 21.14 19.82 20.16 4.7M
2021-11-16 21.48 21.48 19.81 20.82 10.2M
2021-11-15 20.06 22.09 19.78 21.99 15.0M
2021-11-12 19.80 19.87 18.80 19.63 7.5M
2021-11-11 19.50 20.49 19.22 20.01 11.8M
2021-11-10 20.11 20.56 18.78 18.90 13.0M
2021-11-09 23.29 23.90 20.02 20.12 72.2M
2021-11-08 16.92 18.06 16.81 17.50 4.7M
2021-11-05 17.21 17.77 16.65 16.76 3.4M
2021-11-04 17.81 17.81 16.72 16.77 3.3M
2021-11-03 17.35 17.82 17.02 17.59 2.9M
2021-11-02 17.60 17.63 16.86 17.27 1.9M
2021-11-01 16.55 17.47 16.41 17.40 3.3M
2021-10-29 16.34 16.79 16.21 16.39 1.8M
2021-10-28 15.86 16.66 15.55 16.37 2.4M
2021-10-27 16.35 16.74 15.77 15.82 2.2M
2021-10-26 16.29 17.69 16.12 16.18 5.3M
2021-10-25 15.72 16.48 15.70 16.18 2.2M
2021-10-22 16.05 16.13 15.45 15.70 2.0M
2021-10-21 16.03 16.59 16.01 16.16 1.6M
2021-10-20 15.77 16.21 15.49 16.03 1.6M
2021-10-19 15.64 15.72 15.44 15.71 1.6M
2021-10-18 15.49 15.65 15.32 15.47 1.3M
2021-10-15 16.09 16.20 15.45 15.55 2.1M
2021-10-14 16.20 16.27 15.86 16.01 1.4M
2021-10-13 15.75 16.45 15.75 15.98 2.6M
2021-10-12 15.10 15.81 14.94 15.57 2.8M
2021-10-11 14.99 15.33 14.63 14.98 1.6M
2021-10-08 15.28 15.32 14.94 14.98 0.9M
2021-10-07 15.04 15.47 14.80 15.18 1.4M
2021-10-06 14.99 15.26 14.86 14.91 1.5M
2021-10-05 14.88 15.24 14.55 15.19 1.8M
2021-10-04 15.33 15.35 14.40 14.83 3.6M
2021-10-01 15.64 15.92 15.05 15.37 2.1M
2021-09-30 15.67 15.86 15.46 15.60 1.7M
2021-09-29 16.47 16.47 15.51 15.61 2.9M
2021-09-28 17.20 17.58 16.15 16.22 3.3M
2021-09-27 16.85 17.91 16.80 17.41 3.6M
2021-09-24 17.20 17.30 16.65 16.83 2.2M
2021-09-23 16.92 17.58 16.78 17.32 3.2M
2021-09-22 17.08 17.22 16.80 16.82 1.6M
2021-09-21 16.67 17.39 16.54 16.96 2.5M
2021-09-20 16.66 16.80 16.20 16.53 2.4M
2021-09-17 16.72 17.09 16.45 17.09 4.7M
2021-09-16 16.17 17.13 15.96 16.74 3.5M
2021-09-15 16.68 16.68 16.21 16.34 2.1M
2021-09-14 16.40 16.79 16.27 16.68 1.8M
2021-09-13 16.61 16.80 16.11 16.42 1.6M
2021-09-10 16.91 17.03 16.36 16.50 1.7M
2021-09-09 16.45 16.95 16.16 16.87 1.8M
2021-09-08 17.26 17.29 16.23 16.53 3.6M
2021-09-07 17.15 17.75 17.14 17.22 2.5M
2021-09-03 17.60 17.60 16.97 17.28 1.7M
2021-09-02 17.06 17.77 17.02 17.42 2.1M
2021-09-01 17.44 17.66 17.14 17.15 2.1M
2021-08-31 16.61 17.67 16.61 17.38 2.8M
2021-08-30 17.31 17.40 16.40 16.63 3.2M
2021-08-27 17.07 17.48 16.95 17.14 2.1M
2021-08-26 17.07 17.62 16.90 17.00 2.6M
2021-08-25 17.21 17.45 16.92 17.07 2.5M
2021-08-24 16.68 17.44 16.60 17.18 3.5M
2021-08-23 16.11 16.80 15.95 16.50 5.3M
2021-08-20 14.44 15.88 14.42 15.72 6.6M
2021-08-19 15.50 15.54 14.81 15.22 6.0M
2021-08-18 16.15 16.38 15.56 15.59 5.4M
2021-08-17 17.08 17.08 15.67 16.13 6.3M
2021-08-16 16.98 17.58 16.85 17.17 4.1M
2021-08-13 17.53 17.78 16.50 17.22 6.9M
2021-08-12 18.30 18.55 17.26 17.40 6.6M
2021-08-11 18.40 18.49 17.65 18.44 3.3M
2021-08-10 18.64 18.78 18.05 18.44 2.0M
2021-08-09 18.08 18.76 17.68 18.63 3.0M
2021-08-06 18.40 18.63 18.05 18.08 1.9M
2021-08-05 18.11 18.36 17.78 18.23 2.0M
2021-08-04 17.54 18.42 17.54 18.01 2.5M
2021-08-03 18.26 18.29 17.40 17.64 2.9M
2021-08-02 18.52 18.74 18.11 18.29 1.6M
2021-07-30 18.07 18.82 18.01 18.40 2.1M
2021-07-29 18.59 18.88 18.29 18.30 2.7M
2021-07-28 17.37 18.60 17.37 18.34 3.4M
2021-07-27 17.71 17.76 16.86 17.28 2.8M
2021-07-26 17.48 18.10 17.04 17.73 2.4M
2021-07-23 17.69 17.82 17.30 17.54 2.3M
2021-07-22 18.57 18.80 17.75 17.94 2.5M
2021-07-21 18.24 18.91 18.22 18.58 3.3M
2021-07-20 18.14 18.46 17.37 18.25 3.8M
2021-07-19 17.61 17.97 17.00 17.90 3.7M
2021-07-16 18.49 18.69 17.94 18.14 3.7M
2021-07-15 18.60 19.35 18.23 18.49 4.0M
2021-07-14 19.86 19.94 18.67 18.76 4.3M
2021-07-13 20.00 20.15 19.68 19.79 2.3M
2021-07-12 20.17 20.40 19.66 20.00 3.3M
2021-07-09 19.38 20.23 19.38 20.15 3.6M
2021-07-08 19.14 20.25 19.05 19.84 4.0M
2021-07-07 21.20 21.58 19.90 20.06 4.4M
2021-07-06 21.23 21.23 20.29 20.67 4.2M
2021-07-02 21.46 21.61 20.70 20.99 3.1M
2021-07-01 21.99 22.16 21.03 21.39 4.7M
2021-06-30 22.17 22.71 21.37 21.95 9.3M
2021-06-29 22.74 23.15 22.00 22.00 9.5M
2021-06-28 24.09 24.62 22.97 23.18 6.3M
2021-06-25 24.78 25.28 23.78 24.27 6.0M
2021-06-24 24.56 25.30 23.53 23.95 13.6M
2021-06-23 22.16 22.79 22.02 22.42 3.0M
2021-06-22 22.46 22.65 21.50 22.13 5.3M
2021-06-21 23.40 23.52 22.43 22.78 3.0M
2021-06-18 22.95 23.43 22.25 23.41 6.0M
2021-06-17 23.56 24.19 22.42 23.16 4.9M
2021-06-16 24.00 25.04 23.56 23.99 5.7M
2021-06-15 23.88 24.20 23.15 23.88 4.6M
2021-06-14 23.74 24.13 22.85 23.97 3.8M
2021-06-11 23.97 24.39 23.46 23.57 3.3M
2021-06-10 24.19 24.53 23.27 23.62 3.6M
2021-06-09 25.11 25.49 23.53 24.43 5.5M
2021-06-08 24.79 26.39 24.43 25.25 8.0M
2021-06-07 24.42 25.39 23.83 24.73 6.0M
2021-06-04 24.21 24.99 23.44 23.95 4.2M
2021-06-03 22.95 25.52 22.60 24.61 10.7M
2021-06-02 20.69 23.84 20.51 23.53 11.8M
2021-06-01 20.13 20.92 19.76 20.50 6.5M
2021-05-28 21.05 21.39 20.33 20.51 3.6M
2021-05-27 21.30 21.30 20.42 21.11 6.2M
2021-05-26 20.40 21.48 20.25 21.04 5.2M
2021-05-25 21.20 21.42 20.25 20.43 4.7M
2021-05-24 23.44 23.50 21.00 21.20 11.8M
2021-05-21 22.60 22.81 21.27 21.41 6.0M
2021-05-20 21.02 23.20 19.88 23.16 9.4M
2021-05-19 20.79 21.43 20.50 21.01 2.6M
2021-05-18 21.70 22.62 21.51 22.04 3.0M
2021-05-17 21.13 22.12 20.60 22.12 3.6M
2021-05-14 19.41 21.28 19.30 21.15 3.2M
2021-05-13 20.00 20.74 17.60 18.82 4.3M
2021-05-12 19.89 21.28 19.61 19.91 2.6M
2021-05-11 18.20 21.16 18.11 21.02 3.9M
2021-05-10 20.90 20.99 19.43 19.86 2.6M
2021-05-07 20.01 21.50 19.92 20.84 2.6M
2021-05-06 20.64 21.01 19.48 19.62 3.1M
2021-05-05 21.76 22.28 20.90 21.06 2.0M
2021-05-04 21.40 21.88 20.00 21.85 3.4M
2021-05-03 22.77 22.92 21.52 21.97 2.8M
2021-04-30 23.82 24.83 22.38 22.75 4.3M
2021-04-29 24.85 25.50 23.50 24.59 3.6M
2021-04-28 23.36 24.88 23.20 24.43 4.0M
2021-04-27 24.73 25.51 23.11 23.85 7.0M
2021-04-26 23.91 26.38 23.17 25.51 18.6M
2021-04-23 18.87 22.50 18.84 22.18 11.4M
2021-04-22 18.81 19.18 17.76 18.79 6.3M
2021-04-21 16.33 19.85 16.05 18.93 22.8M
2021-04-20 16.66 17.63 16.02 16.43 4.9M
2021-04-19 17.80 17.90 16.75 16.84 4.8M
2021-04-16 17.87 18.41 17.59 17.67 3.4M
2021-04-15 19.35 19.35 17.16 18.06 7.5M
2021-04-14 20.14 20.42 19.10 19.21 5.2M
2021-04-13 20.52 20.52 19.22 20.04 5.8M
2021-04-12 21.63 21.67 20.15 20.42 4.4M
2021-04-09 22.00 22.16 21.46 21.62 3.0M
2021-04-08 23.04 23.11 21.80 22.06 5.5M
2021-04-07 25.13 25.13 22.50 22.53 4.6M
2021-04-06 24.99 25.28 24.33 25.00 3.0M
2021-04-05 25.36 25.45 24.52 25.09 2.7M
2021-04-01 25.40 26.07 24.16 24.43 2.9M
2021-03-31 24.47 24.75 23.57 24.31 3.0M
2021-03-30 23.61 23.66 22.17 23.62 3.0M
2021-03-29 24.52 24.63 22.70 23.45 3.6M
2021-03-26 26.00 26.05 23.52 24.70 3.4M
2021-03-25 24.94 26.08 23.90 26.01 3.8M
2021-03-24 28.77 28.81 25.40 25.52 4.0M
2021-03-23 29.87 30.30 27.96 28.33 5.9M
2021-03-22 31.14 31.39 29.51 30.09 5.7M
2021-03-19 26.44 31.22 25.25 30.66 26.0M
2021-03-18 30.48 30.95 26.12 26.30 15.1M
2021-03-17 26.72 28.03 26.30 27.46 6.3M
2021-03-16 29.50 29.71 27.21 27.91 4.5M
2021-03-15 27.98 29.94 27.80 29.12 5.1M
2021-03-12 26.15 27.76 25.39 27.46 5.1M
2021-03-11 26.38 26.43 25.50 26.29 4.6M
2021-03-10 24.01 25.95 23.60 25.03 5.1M
2021-03-09 23.10 23.60 22.18 23.03 5.6M
2021-03-08 23.26 23.58 21.70 21.75 4.4M
2021-03-05 23.89 23.95 19.60 22.93 7.6M
2021-03-04 25.06 25.74 22.00 23.46 7.5M
2021-03-03 28.39 28.54 25.00 25.23 4.5M
2021-03-02 28.92 29.46 27.75 27.80 2.1M
2021-03-01 27.85 29.69 27.62 28.97 3.1M
2021-02-26 27.71 28.40 26.18 27.13 4.2M
2021-02-25 29.51 30.39 27.53 28.15 3.9M
2021-02-24 29.64 29.83 28.43 29.47 3.4M
2021-02-23 29.86 29.99 25.51 29.20 7.2M
2021-02-22 33.50 33.67 30.81 31.19 7.5M
2021-02-19 33.59 35.75 32.52 33.69 9.0M
2021-02-18 33.10 33.43 32.04 32.84 4.0M
2021-02-17 35.20 35.25 32.58 34.05 5.0M
2021-02-16 38.80 40.15 35.16 35.53 9.9M
2021-02-12 35.90 37.89 34.70 37.73 9.0M
2021-02-11 33.60 37.35 33.18 35.94 14.8M
2021-02-10 34.41 35.70 32.11 33.72 8.9M
2021-02-09 32.65 33.87 31.53 33.75 8.5M
2021-02-08 33.80 34.83 32.15 32.75 9.3M
2021-02-05 33.13 34.62 32.67 33.35 7.4M
2021-02-04 32.81 33.67 31.82 32.86 5.9M
2021-02-03 33.42 33.50 31.82 32.20 4.7M
2021-02-02 32.59 34.45 32.45 32.63 4.5M
2021-02-01 33.42 33.60 31.30 33.32 4.4M
2021-01-29 34.50 34.61 31.25 32.70 4.9M
2021-01-28 35.60 36.39 32.64 34.01 5.5M
2021-01-27 34.87 40.98 33.86 35.24 15.0M
2021-01-26 37.40 38.20 34.79 36.32 8.1M
2021-01-25 35.43 38.47 33.20 37.45 18.6M
2021-01-22 32.30 34.40 31.75 34.00 6.3M
2021-01-21 32.42 34.30 32.00 32.85 7.8M
2021-01-20 30.40 33.74 29.50 32.37 14.4M
2021-01-19 31.03 31.23 29.50 29.85 6.0M
2021-01-15 32.38 32.68 30.50 30.54 5.3M
2021-01-14 33.90 33.90 31.70 32.37 7.3M
2021-01-13 32.50 35.75 31.35 33.32 13.6M
2021-01-12 31.54 31.95 30.10 31.47 5.4M
2021-01-11 32.01 33.25 30.80 31.46 6.8M
2021-01-08 32.69 35.25 31.80 32.99 7.7M
2021-01-07 31.52 33.48 31.30 32.13 6.4M
2021-01-06 30.42 31.90 30.03 30.67 4.8M
2021-01-05 30.00 30.76 28.52 30.05 6.8M
2021-01-04 34.00 35.20 30.66 31.34 8.2M