Lightbridge Corp.

LTBR
🏛️ 美国 →
21.21
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
09:30 9.34 9.35 9.32 9.32 25.5K
09:31 9.35 9.35 9.31 9.31 0.5K
09:32 9.30 9.30 9.30 9.30 0.4K
09:33 9.35 9.39 9.35 9.39 7.0K
09:34 9.39 9.40 9.34 9.34 2.8K
09:35 9.38 9.38 9.34 9.34 1.8K
09:36 9.30 9.30 9.30 9.30 2.4K
09:37 9.29 9.30 9.28 9.28 0.7K
09:38 9.27 9.27 9.26 9.26 0.8K
09:39 9.28 9.31 9.28 9.31 1.5K
09:40 9.30 9.30 9.30 9.30 1.8K
09:41 9.28 9.31 9.28 9.31 5.1K
09:42 9.31 9.35 9.30 9.35 1.9K
09:43 9.30 9.30 9.22 9.22 6.4K
09:44 9.16 9.19 9.16 9.19 7.0K
09:45 9.19 9.22 9.17 9.21 2.4K
09:46 9.22 9.24 9.19 9.19 3.1K
09:47 9.22 9.27 9.18 9.18 5.3K
09:48 9.10 9.11 9.07 9.07 7.3K
09:49 9.07 9.09 9.05 9.08 5.4K
09:50 9.09 9.10 9.06 9.06 5.2K
09:51 9.06 9.07 9.06 9.07 2.3K
09:52 9.06 9.06 9.06 9.06 1.6K
09:53 9.06 9.06 9.04 9.04 3.1K
09:54 9.06 9.06 9.06 9.06 0.3K
09:55 9.10 9.12 9.10 9.11 4.0K
09:56 9.13 9.13 9.12 9.12 1.3K
09:57 9.10 9.10 9.09 9.09 1.8K
09:58 9.13 9.13 9.09 9.09 2.1K
09:59 9.08 9.08 9.07 9.07 0.3K
10:00 9.05 9.05 9.05 9.05 2.0K
10:01 9.03 9.03 8.95 8.97 38.8K
10:02 8.98 8.98 8.96 8.96 3.6K
10:03 8.96 8.98 8.96 8.97 2.7K
10:04 8.95 8.97 8.95 8.95 13.0K
10:05 8.96 8.98 8.95 8.97 2.4K
10:06 8.97 8.97 8.95 8.96 3.5K
10:07 8.94 8.94 8.92 8.92 3.6K
10:08 8.92 8.94 8.92 8.92 4.3K
10:09 8.92 8.94 8.92 8.93 5.3K
10:10 8.94 8.96 8.91 8.92 3.2K
10:11 8.90 8.92 8.90 8.92 2.1K
10:12 8.92 8.93 8.92 8.93 1.4K
10:13 8.92 8.92 8.90 8.91 2.1K
10:14 8.88 8.88 8.88 8.88 8.0K
10:15 8.85 8.87 8.85 8.87 7.4K
10:16 8.85 8.89 8.85 8.89 4.7K
10:17 8.88 8.89 8.86 8.86 4.1K
10:18 8.87 8.87 8.81 8.81 8.5K
10:19 8.83 8.85 8.80 8.80 7.5K
10:20 8.82 8.82 8.65 8.70 42.3K
10:21 8.69 8.70 8.65 8.70 9.8K
10:22 8.70 8.72 8.67 8.69 11.7K
10:23 8.71 8.72 8.69 8.70 13.3K
10:24 8.70 8.72 8.70 8.72 5.2K
10:25 8.72 8.72 8.69 8.70 14.2K
10:26 8.68 8.72 8.68 8.72 6.0K
10:27 8.71 8.71 8.68 8.69 11.7K
10:28 8.69 8.70 8.69 8.70 7.2K
10:29 8.71 8.71 8.68 8.68 6.3K
10:30 8.69 8.69 8.65 8.67 17.4K
10:31 8.65 8.70 8.65 8.69 25.0K
10:32 8.71 8.73 8.71 8.73 2.7K
10:33 8.70 8.73 8.70 8.73 3.4K
10:34 8.73 8.75 8.72 8.72 2.6K
10:35 8.75 8.76 8.74 8.76 8.5K
10:36 8.79 8.79 8.78 8.78 0.8K
10:37 8.82 8.82 8.82 8.82 1.2K
10:38 8.82 8.85 8.82 8.84 2.1K
10:39 8.84 8.84 8.84 8.84 0.7K
10:40 8.86 8.86 8.84 8.86 9.3K
10:41 8.84 8.84 8.83 8.84 0.8K
10:42 8.83 8.85 8.81 8.81 3.1K
10:43 8.80 8.81 8.80 8.81 1.2K
10:44 8.83 8.83 8.82 8.82 9.2K
10:45 8.83 8.86 8.83 8.83 25.6K
10:46 8.82 8.83 8.82 8.83 3.7K
10:47 8.81 8.81 8.76 8.81 19.4K
10:48 8.80 8.80 8.76 8.76 13.5K
10:49 8.79 8.79 8.77 8.77 4.7K
10:51 8.79 8.80 8.76 8.80 8.2K
10:52 8.76 8.76 8.74 8.74 23.8K
10:53 8.74 8.74 8.72 8.72 3.0K
10:54 8.70 8.70 8.68 8.68 9.1K
10:55 8.69 8.70 8.66 8.70 3.0K
10:56 8.69 8.70 8.67 8.67 2.0K
10:57 8.67 8.69 8.67 8.68 2.0K
10:58 8.67 8.67 8.61 8.61 14.3K
10:59 8.61 8.64 8.61 8.64 14.2K
11:00 8.65 8.66 8.65 8.65 2.4K
11:01 8.65 8.67 8.65 8.67 5.3K
11:02 8.66 8.67 8.66 8.66 6.2K
11:03 8.66 8.68 8.66 8.68 2.1K
11:04 8.68 8.68 8.66 8.66 3.8K
11:05 8.67 8.67 8.67 8.67 0.6K
11:06 8.67 8.67 8.67 8.67 4.7K
11:07 8.67 8.70 8.67 8.67 4.0K
11:08 8.67 8.69 8.67 8.68 3.9K
11:09 8.68 8.69 8.68 8.69 2.5K
11:10 8.67 8.67 8.66 8.66 2.9K
11:11 8.66 8.66 8.63 8.64 4.9K
11:12 8.63 8.64 8.63 8.64 7.2K
11:13 8.65 8.65 8.64 8.64 13.8K
11:14 8.66 8.66 8.66 8.66 1.0K
11:15 8.66 8.66 8.65 8.65 2.1K
11:16 8.65 8.66 8.65 8.65 3.4K
11:17 8.65 8.65 8.65 8.65 0.2K
11:18 8.63 8.64 8.63 8.64 0.4K
11:19 8.64 8.66 8.64 8.66 1.7K
11:21 8.66 8.66 8.66 8.66 3.3K
11:22 8.66 8.66 8.66 8.66 0.7K
11:24 8.66 8.68 8.66 8.68 0.6K
11:25 8.67 8.68 8.67 8.68 3.9K
11:26 8.68 8.68 8.67 8.67 9.2K
11:27 8.67 8.67 8.67 8.67 0.7K
11:28 8.68 8.68 8.67 8.67 1.2K
11:29 8.65 8.65 8.65 8.65 0.5K
11:30 8.65 8.66 8.65 8.66 6.7K
11:31 8.65 8.65 8.64 8.65 3.6K
11:32 8.65 8.66 8.65 8.66 2.7K
11:33 8.64 8.65 8.64 8.64 6.5K
11:34 8.61 8.61 8.60 8.60 16.0K
11:35 8.61 8.62 8.60 8.62 3.7K
11:36 8.63 8.63 8.63 8.63 1.4K
11:37 8.62 8.63 8.62 8.63 1.0K
11:38 8.63 8.64 8.63 8.63 1.2K
11:39 8.65 8.66 8.65 8.65 1.3K
11:40 8.66 8.67 8.65 8.65 2.2K
11:41 8.63 8.63 8.63 8.63 0.6K
11:42 8.63 8.63 8.63 8.63 1.5K
11:43 8.63 8.63 8.62 8.62 2.0K
11:44 8.64 8.64 8.62 8.64 2.1K
11:45 8.65 8.65 8.62 8.62 1.1K
11:46 8.63 8.63 8.62 8.62 5.6K
11:47 8.61 8.61 8.59 8.59 20.2K
11:48 8.58 8.59 8.58 8.58 0.7K
11:49 8.58 8.58 8.58 8.58 7.2K
11:50 8.57 8.57 8.57 8.57 2.2K
11:51 8.57 8.58 8.57 8.58 3.2K
11:53 8.56 8.56 8.55 8.56 2.4K
11:54 8.57 8.57 8.57 8.57 0.5K
11:56 8.57 8.57 8.54 8.54 16.6K
11:57 8.53 8.55 8.53 8.54 9.2K
11:58 8.54 8.56 8.54 8.54 5.1K
11:59 8.55 8.55 8.54 8.54 1.8K
12:00 8.55 8.56 8.55 8.55 0.9K
12:01 8.55 8.56 8.55 8.55 2.1K
12:02 8.55 8.55 8.55 8.55 0.8K
12:03 8.55 8.55 8.55 8.55 0.9K
12:04 8.56 8.57 8.56 8.57 0.7K
12:05 8.56 8.57 8.56 8.57 0.2K
12:06 8.58 8.58 8.58 8.58 0.7K
12:07 8.58 8.58 8.57 8.57 1.0K
12:08 8.60 8.61 8.60 8.61 0.8K
12:09 8.62 8.62 8.62 8.62 0.4K
12:10 8.63 8.64 8.63 8.64 2.5K
12:11 8.64 8.64 8.63 8.63 4.6K
12:12 8.64 8.64 8.60 8.60 0.8K
12:13 8.59 8.59 8.59 8.59 0.3K
12:14 8.61 8.61 8.61 8.61 0.4K
12:15 8.60 8.61 8.59 8.59 1.1K
12:16 8.58 8.58 8.58 8.58 0.8K
12:17 8.59 8.59 8.58 8.59 1.7K
12:18 8.59 8.59 8.59 8.59 2.7K
12:20 8.58 8.59 8.58 8.59 1.6K
12:21 8.61 8.61 8.61 8.61 0.3K
12:22 8.59 8.59 8.59 8.59 0.2K
12:23 8.60 8.60 8.60 8.60 0.6K
12:24 8.62 8.62 8.62 8.62 2.3K
12:25 8.63 8.63 8.63 8.63 0.3K
12:26 8.62 8.62 8.60 8.60 1.6K
12:27 8.60 8.60 8.58 8.59 0.8K
12:28 8.58 8.58 8.58 8.58 1.1K
12:29 8.58 8.61 8.58 8.61 8.5K
12:30 8.59 8.59 8.59 8.59 4.5K
12:31 8.58 8.58 8.58 8.58 0.4K
12:32 8.59 8.60 8.59 8.60 1.0K
12:33 8.58 8.58 8.58 8.58 1.2K
12:36 8.59 8.59 8.59 8.59 0.1K
12:37 8.56 8.56 8.56 8.56 0.7K
12:38 8.57 8.57 8.57 8.57 0.6K
12:39 8.57 8.58 8.56 8.56 8.3K
12:40 8.57 8.57 8.56 8.56 0.9K
12:41 8.58 8.58 8.56 8.56 3.5K
12:43 8.58 8.58 8.58 8.58 0.5K
12:44 8.58 8.58 8.57 8.57 1.5K
12:47 8.57 8.58 8.57 8.58 0.6K
12:48 8.57 8.57 8.57 8.57 0.1K
12:49 8.59 8.59 8.58 8.58 2.8K
12:51 8.58 8.59 8.58 8.59 1.6K
12:52 8.60 8.60 8.60 8.60 0.3K
12:54 8.60 8.60 8.60 8.60 0.4K
12:55 8.61 8.62 8.61 8.62 0.7K
12:56 8.61 8.62 8.61 8.61 2.6K
12:57 8.61 8.63 8.61 8.63 3.3K
12:58 8.64 8.64 8.64 8.64 3.1K
12:59 8.63 8.64 8.63 8.64 0.9K
13:01 8.65 8.67 8.65 8.67 1.0K
13:02 8.69 8.69 8.67 8.67 12.0K
13:03 8.66 8.66 8.66 8.66 1.6K
13:05 8.66 8.68 8.66 8.68 1.4K
13:06 8.68 8.68 8.68 8.68 1.0K
13:07 8.68 8.69 8.68 8.69 2.9K
13:08 8.70 8.70 8.70 8.70 0.4K
13:09 8.69 8.69 8.69 8.69 0.7K
13:12 8.65 8.65 8.65 8.65 1.3K
13:14 8.66 8.66 8.66 8.66 1.5K
13:16 8.66 8.67 8.66 8.67 2.2K
13:17 8.66 8.66 8.64 8.64 0.3K
13:18 8.67 8.67 8.67 8.67 0.9K
13:20 8.67 8.67 8.66 8.66 0.6K
13:22 8.67 8.67 8.66 8.66 1.4K
13:23 8.65 8.65 8.65 8.65 1.2K
13:25 8.61 8.62 8.61 8.62 4.0K
13:26 8.60 8.60 8.60 8.60 2.7K
13:27 8.60 8.60 8.60 8.60 3.1K
13:28 8.58 8.58 8.58 8.58 0.4K
13:29 8.60 8.60 8.55 8.55 2.2K
13:30 8.57 8.58 8.57 8.58 1.0K
13:31 8.57 8.59 8.56 8.56 2.0K
13:32 8.59 8.59 8.59 8.59 0.4K
13:33 8.59 8.59 8.59 8.59 1.0K
13:34 8.60 8.60 8.60 8.60 0.5K
13:37 8.60 8.60 8.60 8.60 0.5K
13:38 8.60 8.60 8.60 8.60 1.0K
13:39 8.60 8.60 8.60 8.60 0.6K
13:40 8.58 8.58 8.58 8.58 0.2K
13:42 8.56 8.56 8.56 8.56 2.2K
13:43 8.55 8.56 8.55 8.56 4.0K
13:44 8.56 8.56 8.56 8.56 0.7K
13:45 8.55 8.57 8.55 8.57 1.1K
13:46 8.57 8.57 8.57 8.57 0.2K
13:47 8.56 8.57 8.56 8.57 0.9K
13:48 8.57 8.57 8.57 8.57 0.2K
13:50 8.56 8.56 8.55 8.55 1.5K
13:51 8.56 8.56 8.56 8.56 0.3K
13:52 8.56 8.56 8.56 8.56 0.8K
13:53 8.56 8.56 8.56 8.56 1.2K
13:54 8.55 8.56 8.55 8.56 0.4K
13:55 8.56 8.56 8.55 8.56 1.8K
13:56 8.57 8.58 8.57 8.58 1.0K
13:57 8.58 8.58 8.58 8.58 3.2K
13:58 8.57 8.57 8.55 8.55 3.3K
13:59 8.55 8.55 8.54 8.54 1.8K
14:00 8.53 8.53 8.53 8.53 3.2K
14:03 8.54 8.54 8.54 8.54 0.5K
14:04 8.54 8.55 8.53 8.55 1.6K
14:05 8.54 8.54 8.54 8.54 1.3K
14:06 8.53 8.53 8.53 8.53 1.1K
14:08 8.53 8.54 8.53 8.54 1.8K
14:09 8.53 8.54 8.53 8.54 0.2K
14:10 8.55 8.55 8.55 8.55 0.4K
14:12 8.55 8.55 8.54 8.54 2.2K
14:13 8.52 8.53 8.52 8.53 3.9K
14:14 8.53 8.54 8.53 8.54 0.8K
14:16 8.54 8.54 8.54 8.54 2.6K
14:18 8.54 8.54 8.54 8.54 0.2K
14:19 8.54 8.54 8.54 8.54 2.2K
14:20 8.52 8.54 8.52 8.54 3.9K
14:23 8.52 8.52 8.51 8.51 1.8K
14:24 8.53 8.53 8.53 8.53 0.6K
14:25 8.50 8.52 8.50 8.51 7.7K
14:26 8.51 8.51 8.51 8.51 0.7K
14:27 8.52 8.52 8.52 8.52 1.5K
14:28 8.51 8.51 8.51 8.51 1.3K
14:30 8.51 8.51 8.51 8.51 0.2K
14:31 8.52 8.52 8.52 8.52 2.0K
14:32 8.53 8.53 8.53 8.53 0.1K
14:33 8.52 8.53 8.52 8.53 1.4K
14:35 8.52 8.52 8.52 8.52 0.4K
14:36 8.52 8.52 8.50 8.51 7.1K
14:37 8.51 8.51 8.51 8.51 0.1K
14:38 8.51 8.51 8.50 8.50 1.8K
14:39 8.50 8.51 8.50 8.51 2.8K
14:40 8.51 8.51 8.51 8.51 1.9K
14:42 8.51 8.51 8.50 8.50 0.2K
14:43 8.48 8.49 8.48 8.49 25.9K
14:44 8.49 8.49 8.48 8.48 0.6K
14:45 8.49 8.49 8.48 8.48 0.4K
14:47 8.49 8.49 8.48 8.48 5.6K
14:48 8.48 8.48 8.48 8.48 0.3K
14:49 8.48 8.48 8.48 8.48 0.3K
14:50 8.48 8.48 8.48 8.48 5.3K
14:51 8.47 8.48 8.47 8.48 7.4K
14:52 8.47 8.47 8.46 8.46 3.8K
14:53 8.46 8.46 8.43 8.46 33.0K
14:54 8.46 8.46 8.46 8.46 0.3K
14:55 8.46 8.48 8.46 8.48 6.6K
14:56 8.47 8.47 8.47 8.47 0.9K
14:57 8.47 8.51 8.47 8.49 14.9K
14:58 8.48 8.49 8.48 8.49 1.3K
14:59 8.50 8.50 8.42 8.42 31.7K
15:00 8.45 8.45 8.43 8.43 8.5K
15:01 8.45 8.45 8.40 8.40 10.7K
15:02 8.39 8.39 8.39 8.39 0.3K
15:03 8.40 8.44 8.39 8.44 5.7K
15:04 8.45 8.45 8.38 8.39 23.5K
15:05 8.40 8.40 8.39 8.39 1.4K
15:06 8.40 8.40 8.40 8.40 0.6K
15:07 8.41 8.41 8.41 8.41 0.9K
15:08 8.41 8.41 8.38 8.38 5.9K
15:09 8.37 8.37 8.34 8.35 22.4K
15:10 8.34 8.35 8.33 8.33 2.4K
15:11 8.34 8.34 8.34 8.34 1.4K
15:12 8.34 8.34 8.32 8.32 8.0K
15:13 8.32 8.35 8.31 8.35 5.1K
15:14 8.36 8.36 8.33 8.35 0.7K
15:15 8.37 8.37 8.35 8.35 1.3K
15:16 8.34 8.34 8.33 8.34 0.9K
15:17 8.34 8.34 8.34 8.34 0.6K
15:18 8.35 8.35 8.35 8.35 1.1K
15:19 8.34 8.35 8.34 8.35 1.8K
15:20 8.35 8.35 8.35 8.35 0.2K
15:21 8.34 8.34 8.34 8.34 1.2K
15:22 8.33 8.33 8.33 8.33 1.6K
15:23 8.34 8.34 8.34 8.34 1.1K
15:24 8.33 8.33 8.33 8.33 0.4K
15:25 8.35 8.35 8.33 8.33 3.3K
15:26 8.33 8.33 8.33 8.33 0.1K
15:27 8.32 8.34 8.32 8.34 3.7K
15:29 8.34 8.35 8.34 8.35 3.3K
15:30 8.36 8.37 8.36 8.36 1.1K
15:31 8.36 8.36 8.36 8.36 0.9K
15:32 8.38 8.38 8.37 8.38 2.8K
15:33 8.39 8.39 8.39 8.39 4.4K
15:34 8.37 8.38 8.37 8.38 1.5K
15:35 8.39 8.39 8.37 8.37 1.3K
15:36 8.36 8.37 8.35 8.35 2.4K
15:37 8.35 8.39 8.35 8.39 1.4K
15:38 8.39 8.39 8.37 8.38 2.2K
15:39 8.38 8.38 8.37 8.37 1.9K
15:40 8.37 8.37 8.36 8.37 0.9K
15:41 8.37 8.37 8.37 8.37 0.7K
15:42 8.37 8.37 8.37 8.37 0.6K
15:43 8.37 8.39 8.37 8.39 3.9K
15:44 8.37 8.37 8.37 8.37 2.2K
15:45 8.38 8.38 8.36 8.36 1.3K
15:46 8.36 8.38 8.36 8.37 1.1K
15:47 8.39 8.40 8.39 8.40 1.7K
15:48 8.42 8.43 8.42 8.43 7.3K
15:49 8.43 8.43 8.42 8.43 2.2K
15:50 8.41 8.43 8.41 8.43 4.1K
15:51 8.43 8.43 8.41 8.42 7.4K
15:52 8.42 8.42 8.39 8.40 8.0K
15:53 8.40 8.41 8.40 8.40 4.2K
15:54 8.39 8.41 8.39 8.41 2.8K
15:55 8.40 8.40 8.39 8.40 3.9K
15:56 8.40 8.40 8.38 8.40 11.5K
15:57 8.40 8.40 8.39 8.40 5.8K
15:58 8.40 8.43 8.40 8.42 6.4K
15:59 8.42 8.46 8.42 8.44 60.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据