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 9.13 9.13 9.10 9.10 25.3K
09:31 9.10 9.14 9.10 9.14 0.3K
09:32 9.20 9.30 9.20 9.30 6.7K
09:33 9.26 9.29 9.24 9.24 5.9K
09:34 9.24 9.24 9.20 9.20 1.6K
09:35 9.17 9.17 9.17 9.17 0.9K
09:36 9.18 9.18 9.15 9.15 3.8K
09:37 9.19 9.19 9.19 9.19 36.2K
09:38 9.16 9.17 9.16 9.17 0.5K
09:39 9.12 9.12 9.06 9.10 2.2K
09:40 9.08 9.10 9.07 9.10 1.4K
09:41 9.12 9.12 9.12 9.12 1.0K
09:42 9.13 9.13 9.13 9.13 1.8K
09:43 9.18 9.18 9.18 9.18 0.9K
09:44 9.16 9.16 9.11 9.13 15.0K
09:45 9.15 9.19 9.15 9.19 0.7K
09:46 9.15 9.16 9.15 9.16 1.4K
09:47 9.16 9.16 9.15 9.16 3.0K
09:48 9.16 9.16 9.16 9.16 0.8K
09:49 9.17 9.17 9.17 9.17 1.6K
09:50 9.17 9.20 9.17 9.20 3.4K
09:51 9.18 9.18 9.18 9.18 1.1K
09:53 9.21 9.21 9.21 9.21 0.4K
09:54 9.17 9.17 9.12 9.12 4.0K
09:55 9.03 9.03 9.03 9.03 0.3K
09:56 9.06 9.06 9.05 9.05 2.9K
09:57 9.03 9.05 9.03 9.05 0.7K
09:58 8.98 8.99 8.98 8.99 5.5K
09:59 9.04 9.04 9.04 9.04 1.6K
10:01 9.01 9.03 9.01 9.03 10.6K
10:02 9.06 9.10 9.06 9.10 1.3K
10:03 9.11 9.13 9.11 9.13 0.5K
10:04 9.13 9.13 9.13 9.13 1.0K
10:05 9.14 9.14 9.14 9.14 0.5K
10:06 9.18 9.18 9.18 9.18 0.8K
10:07 9.19 9.20 9.19 9.20 0.4K
10:08 9.21 9.21 9.21 9.21 3.0K
10:10 9.24 9.24 9.24 9.24 0.1K
10:11 9.24 9.24 9.24 9.24 2.2K
10:12 9.22 9.24 9.21 9.24 7.5K
10:13 9.23 9.23 9.20 9.20 2.4K
10:16 9.19 9.19 9.19 9.19 0.6K
10:17 9.18 9.18 9.18 9.18 0.8K
10:19 9.18 9.30 9.18 9.30 24.8K
10:21 9.25 9.27 9.25 9.27 1.3K
10:22 9.26 9.26 9.26 9.26 0.8K
10:23 9.26 9.28 9.20 9.28 2.3K
10:24 9.25 9.25 9.24 9.24 0.4K
10:25 9.26 9.28 9.25 9.27 3.0K
10:26 9.25 9.27 9.25 9.27 2.6K
10:30 9.29 9.35 9.29 9.35 24.3K
10:31 9.33 9.33 9.30 9.31 1.5K
10:32 9.33 9.33 9.26 9.26 5.2K
10:33 9.30 9.33 9.30 9.30 1.5K
10:34 9.30 9.30 9.30 9.30 0.6K
10:35 9.29 9.29 9.26 9.26 2.8K
10:36 9.28 9.33 9.27 9.33 4.6K
10:37 9.33 9.33 9.30 9.33 3.2K
10:38 9.33 9.33 9.33 9.33 0.5K
10:39 9.30 9.30 9.29 9.29 0.7K
10:40 9.25 9.27 9.25 9.25 3.9K
10:42 9.19 9.19 9.19 9.19 0.5K
10:43 9.19 9.19 9.19 9.19 0.3K
10:44 9.18 9.20 9.17 9.19 1.5K
10:45 9.18 9.18 9.18 9.18 0.2K
10:47 9.18 9.18 9.18 9.18 0.9K
10:48 9.20 9.20 9.19 9.19 0.2K
10:49 9.20 9.20 9.17 9.17 1.0K
10:50 9.18 9.20 9.17 9.20 4.0K
10:51 9.18 9.18 9.18 9.18 0.6K
10:52 9.16 9.18 9.16 9.18 0.5K
10:53 9.18 9.18 9.15 9.15 0.9K
10:54 9.13 9.13 9.10 9.10 0.3K
10:55 9.13 9.14 9.13 9.14 0.4K
10:56 9.14 9.14 9.12 9.12 1.2K
10:57 9.13 9.13 9.13 9.13 5.4K
10:58 9.09 9.09 9.06 9.06 0.7K
10:59 9.05 9.06 9.05 9.06 6.6K
11:00 9.07 9.07 9.07 9.07 0.3K
11:01 9.09 9.10 9.09 9.10 3.7K
11:02 9.10 9.10 9.09 9.10 1.5K
11:03 9.07 9.08 9.02 9.02 2.5K
11:04 9.06 9.06 9.04 9.04 0.3K
11:05 9.05 9.05 9.04 9.04 0.3K
11:06 9.05 9.05 9.00 9.02 3.1K
11:07 9.05 9.05 8.98 8.98 5.0K
11:08 8.98 8.98 8.98 8.98 1.7K
11:09 8.98 9.00 8.95 8.98 0.6K
11:10 8.96 8.97 8.96 8.97 2.9K
11:11 8.94 8.94 8.94 8.94 0.1K
11:12 8.95 8.95 8.95 8.95 0.5K
11:13 8.95 8.97 8.95 8.97 0.8K
11:14 8.98 8.98 8.96 8.96 0.3K
11:15 8.99 8.99 8.96 8.96 0.9K
11:16 8.95 8.95 8.94 8.94 0.6K
11:17 8.92 8.92 8.88 8.88 3.6K
11:18 8.89 8.90 8.88 8.90 2.3K
11:19 8.89 8.89 8.89 8.89 0.5K
11:20 8.89 8.89 8.88 8.89 1.3K
11:21 8.88 8.88 8.83 8.84 8.6K
11:22 8.83 8.84 8.81 8.84 12.7K
11:23 8.85 8.85 8.80 8.80 6.8K
11:24 8.79 8.79 8.79 8.79 0.5K
11:25 8.80 8.86 8.79 8.79 16.5K
11:26 8.83 8.83 8.83 8.83 6.1K
11:27 8.80 8.80 8.77 8.77 2.2K
11:28 8.79 8.80 8.77 8.78 3.9K
11:29 8.78 8.78 8.77 8.77 0.2K
11:30 8.78 8.78 8.77 8.77 1.6K
11:31 8.78 8.81 8.78 8.81 1.1K
11:32 8.81 8.81 8.81 8.81 0.2K
11:33 8.79 8.81 8.79 8.81 3.4K
11:34 8.78 8.79 8.78 8.79 1.3K
11:35 8.80 8.81 8.80 8.81 4.6K
11:36 8.81 8.81 8.80 8.81 3.0K
11:37 8.81 8.84 8.81 8.84 4.8K
11:38 8.85 8.85 8.84 8.85 1.0K
11:39 8.84 8.84 8.83 8.83 3.5K
11:41 8.82 8.82 8.82 8.82 0.1K
11:42 8.81 8.83 8.81 8.82 1.0K
11:43 8.83 8.83 8.83 8.83 1.0K
11:44 8.82 8.82 8.78 8.78 12.7K
11:45 8.77 8.77 8.74 8.74 7.4K
11:47 8.76 8.76 8.73 8.73 12.6K
11:48 8.77 8.77 8.77 8.77 0.7K
11:49 8.77 8.77 8.76 8.77 4.3K
11:50 8.77 8.77 8.77 8.77 0.1K
11:51 8.72 8.75 8.72 8.75 0.7K
11:52 8.74 8.74 8.74 8.74 1.7K
11:53 8.73 8.74 8.73 8.74 1.9K
11:54 8.74 8.74 8.74 8.74 0.5K
11:55 8.74 8.76 8.74 8.76 2.8K
11:56 8.77 8.77 8.75 8.76 2.3K
11:57 8.78 8.78 8.78 8.78 0.5K
12:00 8.78 8.79 8.78 8.79 0.3K
12:01 8.68 8.68 8.68 8.68 25.7K
12:02 8.73 8.75 8.70 8.72 1.0K
12:03 8.68 8.72 8.68 8.72 1.4K
12:04 8.69 8.69 8.69 8.69 0.6K
12:05 8.68 8.68 8.63 8.63 3.2K
12:06 8.65 8.65 8.63 8.65 1.6K
12:07 8.64 8.69 8.64 8.65 5.8K
12:08 8.63 8.64 8.63 8.63 2.8K
12:09 8.68 8.69 8.68 8.69 0.2K
12:10 8.69 8.69 8.69 8.69 0.1K
12:11 8.68 8.68 8.62 8.62 1.6K
12:12 8.64 8.68 8.64 8.68 1.3K
12:13 8.67 8.67 8.67 8.67 0.6K
12:14 8.65 8.68 8.65 8.68 0.5K
12:15 8.69 8.73 8.68 8.73 6.9K
12:16 8.75 8.75 8.75 8.75 0.3K
12:17 8.75 8.75 8.75 8.75 0.1K
12:18 8.77 8.77 8.77 8.77 0.2K
12:19 8.78 8.79 8.78 8.78 1.4K
12:20 8.78 8.78 8.77 8.77 7.6K
12:21 8.75 8.77 8.75 8.77 0.9K
12:23 8.77 8.77 8.77 8.77 0.3K
12:24 8.77 8.80 8.77 8.80 5.7K
12:25 8.81 8.84 8.80 8.80 5.6K
12:26 8.77 8.77 8.77 8.77 1.1K
12:27 8.81 8.81 8.81 8.81 0.2K
12:28 8.83 8.83 8.78 8.78 1.3K
12:29 8.81 8.81 8.81 8.81 0.4K
12:31 8.81 8.81 8.81 8.81 2.9K
12:32 8.82 8.82 8.82 8.82 0.4K
12:33 8.80 8.80 8.80 8.80 1.0K
12:34 8.80 8.80 8.80 8.80 0.5K
12:35 8.80 8.80 8.80 8.80 0.9K
12:39 8.82 8.84 8.82 8.84 0.6K
12:40 8.81 8.84 8.81 8.84 0.3K
12:41 8.83 8.84 8.83 8.84 0.5K
12:44 8.84 8.84 8.84 8.84 1.0K
12:45 8.84 8.84 8.84 8.84 0.3K
12:46 8.84 8.84 8.84 8.84 0.2K
12:49 8.86 8.86 8.83 8.83 3.0K
12:51 8.81 8.82 8.81 8.82 0.8K
12:52 8.80 8.80 8.79 8.79 1.2K
12:56 8.78 8.82 8.78 8.82 5.6K
12:58 8.81 8.81 8.81 8.81 0.3K
12:59 8.81 8.81 8.81 8.81 0.2K
13:00 8.82 8.83 8.82 8.83 1.1K
13:02 8.82 8.82 8.82 8.82 0.8K
13:04 8.82 8.82 8.82 8.82 0.2K
13:05 8.81 8.81 8.81 8.81 0.1K
13:06 8.82 8.83 8.82 8.83 0.5K
13:07 8.84 8.84 8.84 8.84 0.9K
13:08 8.87 8.87 8.87 8.87 0.6K
13:10 8.85 8.85 8.82 8.82 4.0K
13:11 8.83 8.83 8.77 8.77 3.0K
13:12 8.81 8.81 8.81 8.81 0.2K
13:15 8.82 8.82 8.82 8.82 0.5K
13:16 8.85 8.85 8.85 8.85 0.3K
13:22 8.79 8.82 8.79 8.82 1.1K
13:23 8.82 8.82 8.82 8.82 0.1K
13:24 8.82 8.82 8.82 8.82 0.2K
13:25 8.84 8.85 8.80 8.80 0.7K
13:27 8.83 8.83 8.83 8.83 0.1K
13:28 8.84 8.84 8.84 8.84 0.1K
13:29 8.83 8.83 8.83 8.83 0.2K
13:33 8.83 8.84 8.83 8.84 0.7K
13:34 8.83 8.83 8.83 8.83 0.1K
13:36 8.84 8.84 8.84 8.85 0.2K
13:39 8.84 8.84 8.84 8.84 0.1K
13:40 8.83 8.87 8.83 8.87 1.2K
13:41 8.87 8.89 8.87 8.89 1.7K
13:42 8.89 8.89 8.87 8.87 1.0K
13:47 8.91 8.95 8.91 8.95 10.4K
13:50 8.93 8.93 8.93 8.93 0.4K
13:51 8.93 8.93 8.93 8.93 0.1K
13:52 8.94 8.94 8.94 8.94 0.3K
13:53 8.94 8.95 8.94 8.95 0.4K
13:56 8.96 8.96 8.96 8.96 0.6K
13:57 8.94 8.94 8.94 8.94 0.5K
14:01 8.96 8.96 8.96 8.96 1.1K
14:02 8.99 8.99 8.99 8.99 0.6K
14:03 8.96 8.96 8.96 8.96 1.6K
14:04 8.96 8.96 8.96 8.96 2.5K
14:07 8.99 8.99 8.99 8.99 0.6K
14:10 8.97 8.97 8.94 8.94 2.5K
14:12 8.98 9.00 8.98 9.00 0.6K
14:13 8.98 8.98 8.98 8.98 0.3K
14:16 8.98 8.98 8.98 8.98 0.2K
14:17 9.00 9.00 8.98 8.98 1.2K
14:20 8.99 8.99 8.99 8.99 0.2K
14:21 8.97 8.98 8.97 8.98 1.8K
14:22 8.98 8.98 8.98 8.98 0.1K
14:23 8.97 8.97 8.97 8.97 0.7K
14:29 8.97 8.97 8.97 8.97 2.5K
14:30 8.98 8.98 8.97 8.97 1.3K
14:31 8.98 8.98 8.98 8.98 0.1K
14:32 8.98 8.98 8.98 8.98 0.1K
14:33 8.98 8.98 8.98 8.98 0.1K
14:34 8.98 8.98 8.98 8.98 0.1K
14:35 8.97 8.98 8.97 8.97 0.8K
14:36 8.99 8.99 8.98 8.99 0.8K
14:37 8.99 8.99 8.99 8.99 0.1K
14:38 8.98 8.98 8.98 8.98 1.8K
14:40 9.01 9.01 9.01 9.01 4.7K
14:41 9.03 9.03 9.03 9.03 1.6K
14:42 9.03 9.03 9.03 9.03 0.1K
14:44 9.02 9.02 9.02 9.02 1.5K
14:45 9.03 9.03 9.00 9.02 1.5K
14:46 9.02 9.02 9.02 9.02 0.3K
14:47 9.02 9.02 9.02 9.02 0.1K
14:49 9.02 9.02 9.02 9.02 0.2K
14:50 9.02 9.02 9.02 9.02 0.3K
14:52 9.02 9.02 9.02 9.02 0.1K
14:53 9.02 9.02 9.02 9.02 0.1K
14:54 9.01 9.01 9.00 9.00 0.4K
14:55 9.02 9.02 9.02 9.02 0.3K
14:58 9.01 9.01 9.01 9.01 1.1K
15:00 9.01 9.01 9.01 9.01 0.1K
15:02 9.01 9.03 9.01 9.03 0.7K
15:04 9.04 9.04 9.04 9.04 0.6K
15:06 9.04 9.04 9.04 9.04 0.2K
15:07 9.05 9.05 9.05 9.05 6.7K
15:09 9.06 9.06 9.06 9.06 0.2K
15:10 9.08 9.08 9.08 9.08 0.8K
15:11 9.06 9.06 9.06 9.06 0.4K
15:12 9.06 9.06 9.05 9.05 1.5K
15:13 9.00 9.03 9.00 9.03 0.6K
15:21 9.06 9.06 9.06 9.06 0.1K
15:23 9.06 9.06 9.06 9.06 0.2K
15:25 9.05 9.05 9.05 9.05 1.1K
15:26 9.08 9.08 9.07 9.07 1.2K
15:28 9.07 9.07 9.07 9.07 1.6K
15:29 9.05 9.05 9.04 9.04 0.4K
15:30 9.03 9.05 9.03 9.05 2.4K
15:31 9.05 9.05 9.05 9.05 1.5K
15:35 9.06 9.06 9.06 9.06 0.4K
15:36 9.06 9.06 9.06 9.06 0.6K
15:37 9.02 9.02 9.02 9.02 1.8K
15:39 9.05 9.05 9.05 9.05 0.6K
15:40 9.05 9.05 9.05 9.05 0.4K
15:44 9.07 9.07 9.06 9.06 5.2K
15:45 9.08 9.08 9.08 9.08 0.5K
15:47 9.08 9.10 9.08 9.10 8.7K
15:48 9.10 9.15 9.10 9.15 12.3K
15:50 9.15 9.19 9.15 9.18 11.5K
15:51 9.18 9.18 9.18 9.18 3.0K
15:52 9.18 9.18 9.17 9.17 2.3K
15:53 9.18 9.18 9.17 9.17 4.5K
15:54 9.17 9.22 9.16 9.22 14.6K
15:55 9.17 9.18 9.16 9.16 11.6K
15:56 9.16 9.16 9.16 9.16 3.3K
15:57 9.16 9.16 9.16 9.16 3.0K
15:58 9.16 9.17 9.16 9.16 6.5K
15:59 9.16 9.17 9.14 9.17 48.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据