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 9.10 9.10 9.10 9.10 14.4K
09:31 9.12 9.12 9.12 9.12 0.1K
09:32 9.20 9.20 9.10 9.10 3.1K
09:33 9.11 9.15 9.11 9.15 0.2K
09:34 9.12 9.12 9.12 9.12 2.2K
09:35 9.06 9.06 9.01 9.01 3.3K
09:36 9.03 9.03 8.98 8.98 18.6K
09:37 8.93 8.93 8.93 8.93 0.3K
09:38 8.98 8.98 8.91 8.91 1.8K
09:40 8.91 8.95 8.91 8.92 0.3K
09:41 8.99 9.02 8.99 9.00 5.8K
09:42 9.00 9.00 9.00 9.00 5.5K
09:44 8.97 8.97 8.92 8.92 2.0K
09:45 8.98 8.98 8.92 8.92 1.3K
09:46 8.93 8.98 8.93 8.98 0.4K
09:48 8.96 8.96 8.96 8.96 0.2K
09:49 8.99 9.00 8.97 8.97 6.7K
09:50 8.93 8.98 8.93 8.98 0.6K
09:51 8.98 8.98 8.98 8.98 0.5K
09:52 8.95 8.95 8.92 8.92 2.4K
09:53 8.93 8.96 8.93 8.96 0.3K
09:54 8.96 8.96 8.96 8.96 0.5K
09:56 8.96 8.96 8.96 8.96 0.3K
09:57 8.96 8.96 8.96 8.96 0.2K
09:58 8.97 8.97 8.97 8.97 0.4K
09:59 9.01 9.01 8.91 8.94 2.5K
10:00 8.96 8.99 8.95 8.95 1.4K
10:01 8.90 9.01 8.90 8.96 1.6K
10:07 9.00 9.00 9.00 9.00 2.9K
10:08 9.02 9.02 9.02 9.02 0.3K
10:09 9.04 9.04 9.04 9.04 1.4K
10:10 9.04 9.04 9.04 9.04 0.3K
10:11 9.05 9.05 9.05 9.05 1.1K
10:12 9.02 9.02 9.00 9.00 3.1K
10:14 9.01 9.01 9.01 9.01 0.2K
10:16 9.01 9.01 9.01 9.01 0.3K
10:17 9.00 9.00 8.98 8.98 0.3K
10:18 9.00 9.02 9.00 9.01 2.4K
10:19 9.02 9.02 8.99 8.99 2.3K
10:20 8.98 8.98 8.98 8.98 1.2K
10:22 8.94 8.94 8.94 8.94 0.4K
10:23 8.93 8.93 8.90 8.90 0.9K
10:24 8.92 8.92 8.92 8.92 0.6K
10:25 8.91 8.91 8.91 8.91 0.4K
10:27 8.91 8.91 8.91 8.91 1.5K
10:28 8.95 8.95 8.93 8.93 0.4K
10:29 8.93 8.93 8.93 8.93 0.4K
10:31 8.94 8.95 8.94 8.95 1.1K
10:32 8.96 8.96 8.96 8.96 0.3K
10:33 8.94 8.94 8.94 8.94 0.1K
10:34 8.94 8.94 8.94 8.94 0.5K
10:35 8.96 8.97 8.96 8.97 1.2K
10:36 8.99 8.99 8.99 8.99 0.1K
10:37 9.03 9.03 8.98 8.98 0.8K
10:38 9.02 9.03 9.02 9.03 0.7K
10:41 9.01 9.01 9.01 9.01 0.4K
10:43 9.01 9.03 9.01 9.03 7.1K
10:45 9.05 9.05 9.05 9.05 0.3K
10:47 9.09 9.09 9.09 9.09 0.3K
10:48 9.05 9.05 9.01 9.01 1.4K
10:49 9.00 9.00 9.00 9.00 0.6K
10:50 8.99 8.99 8.97 8.97 0.7K
10:51 8.98 8.98 8.98 8.98 0.6K
10:55 9.02 9.02 9.00 9.00 0.9K
10:58 9.02 9.04 9.02 9.04 0.3K
10:59 9.03 9.03 9.03 9.03 0.2K
11:00 9.03 9.03 9.02 9.02 0.5K
11:01 9.03 9.04 9.03 9.04 1.4K
11:02 9.00 9.00 9.00 9.00 5.6K
11:04 8.98 8.98 8.98 8.98 0.2K
11:05 9.00 9.00 8.95 8.95 1.4K
11:06 8.94 8.96 8.94 8.96 2.2K
11:08 8.96 8.96 8.96 8.96 0.8K
11:11 8.99 9.01 8.99 9.01 0.2K
11:12 8.96 8.96 8.96 8.96 2.0K
11:13 8.96 8.96 8.96 8.96 2.1K
11:16 8.99 8.99 8.99 8.99 0.2K
11:17 8.99 8.99 8.99 8.99 1.2K
11:18 9.00 9.00 8.99 8.99 1.2K
11:19 8.99 8.99 8.99 8.99 0.1K
11:20 9.00 9.00 9.00 9.00 2.9K
11:21 8.99 8.99 8.99 8.99 0.7K
11:22 9.00 9.00 8.99 8.99 0.3K
11:23 8.95 8.98 8.95 8.98 0.3K
11:24 9.00 9.00 9.00 9.00 0.5K
11:25 8.98 8.98 8.98 8.98 0.3K
11:26 8.96 8.97 8.96 8.97 0.4K
11:27 8.97 8.97 8.97 8.97 0.3K
11:28 8.97 8.97 8.97 8.97 0.2K
11:29 8.96 8.96 8.96 8.96 9.0K
11:30 8.96 8.96 8.96 8.96 0.9K
11:31 8.96 8.96 8.96 8.96 0.7K
11:33 8.94 8.94 8.94 8.94 0.6K
11:37 8.96 8.96 8.94 8.94 1.4K
11:41 8.95 8.95 8.95 8.95 0.3K
11:47 8.98 8.98 8.98 8.98 0.1K
11:49 8.97 8.97 8.97 8.97 0.7K
11:53 8.97 8.97 8.97 8.97 0.2K
11:54 8.97 8.97 8.97 8.97 0.5K
11:56 8.97 8.97 8.97 8.97 0.3K
11:57 8.97 8.97 8.97 8.97 0.8K
12:02 9.00 9.00 9.00 9.00 1.3K
12:05 9.05 9.05 9.05 9.05 1.0K
12:06 9.05 9.05 9.05 9.05 0.3K
12:07 9.06 9.06 9.06 9.06 0.5K
12:10 9.09 9.09 9.08 9.08 2.1K
12:14 9.08 9.08 9.08 9.08 0.2K
12:15 9.06 9.06 9.06 9.06 3.0K
12:19 9.05 9.05 9.05 9.05 0.8K
12:21 9.06 9.06 9.06 9.06 0.2K
12:22 9.05 9.05 9.05 9.05 0.6K
12:24 9.03 9.03 9.03 9.03 2.0K
12:30 9.03 9.03 9.03 9.03 0.1K
12:31 9.03 9.03 9.03 9.03 0.6K
12:34 9.04 9.05 9.04 9.05 0.5K
12:36 9.05 9.05 9.05 9.05 0.1K
12:37 9.05 9.05 9.05 9.05 0.1K
12:41 9.01 9.05 9.01 9.05 0.4K
12:44 9.05 9.05 9.05 9.05 1.7K
12:46 9.06 9.06 9.06 9.06 0.1K
12:47 9.04 9.04 9.04 9.04 0.5K
12:48 9.04 9.04 9.04 9.04 2.5K
12:49 9.02 9.02 9.02 9.02 0.1K
12:51 9.03 9.03 9.03 9.03 0.2K
12:52 9.02 9.02 9.02 9.02 0.3K
12:53 9.04 9.04 9.04 9.04 1.3K
12:55 9.07 9.07 9.07 9.07 0.9K
12:56 9.09 9.09 9.06 9.06 1.1K
12:57 9.03 9.03 9.03 9.03 1.1K
12:58 9.02 9.03 9.02 9.03 0.8K
13:00 9.05 9.05 9.05 9.05 0.5K
13:03 9.06 9.06 9.06 9.06 0.1K
13:07 9.06 9.06 9.06 9.06 0.2K
13:10 9.05 9.05 9.05 9.05 0.7K
13:11 9.05 9.05 9.05 9.05 0.3K
13:13 9.03 9.03 9.03 9.03 2.1K
13:16 9.04 9.04 9.04 9.04 0.3K
13:17 9.07 9.07 9.07 9.07 0.8K
13:19 9.10 9.10 9.10 9.10 1.2K
13:21 9.15 9.15 9.15 9.15 1.5K
13:25 9.13 9.13 9.13 9.13 0.6K
13:26 9.13 9.13 9.13 9.13 0.3K
13:27 9.12 9.13 9.12 9.13 1.6K
13:28 9.09 9.09 9.09 9.09 1.0K
13:32 9.09 9.09 9.09 9.09 0.3K
13:34 9.10 9.10 9.10 9.10 0.2K
13:35 9.08 9.10 9.08 9.08 6.6K
13:36 9.10 9.10 9.10 9.10 0.6K
13:42 9.19 9.19 9.19 9.19 11.7K
13:43 9.22 9.22 9.21 9.21 26.1K
13:45 9.22 9.22 9.22 9.22 0.9K
13:48 9.26 9.26 9.26 9.26 0.9K
13:51 9.27 9.27 9.27 9.27 0.1K
13:52 9.29 9.29 9.29 9.29 1.0K
13:53 9.29 9.29 9.29 9.29 0.4K
13:54 9.27 9.27 9.26 9.26 0.7K
13:56 9.26 9.26 9.26 9.26 0.1K
13:57 9.26 9.26 9.24 9.24 17.5K
13:58 9.20 9.20 9.20 9.20 0.3K
14:02 9.20 9.20 9.20 9.20 0.3K
14:03 9.21 9.21 9.20 9.20 0.2K
14:05 9.23 9.24 9.23 9.24 0.6K
14:06 9.23 9.23 9.20 9.20 1.4K
14:07 9.19 9.19 9.19 9.19 0.6K
14:09 9.18 9.18 9.18 9.18 0.1K
14:11 9.17 9.17 9.17 9.17 0.6K
14:14 9.19 9.19 9.19 9.19 1.9K
14:16 9.22 9.22 9.22 9.22 0.3K
14:17 9.22 9.22 9.22 9.22 0.3K
14:18 9.19 9.19 9.19 9.19 0.4K
14:19 9.19 9.19 9.18 9.18 2.9K
14:20 9.17 9.17 9.17 9.17 1.5K
14:26 9.19 9.20 9.19 9.20 1.7K
14:28 9.20 9.20 9.20 9.20 0.4K
14:30 9.21 9.21 9.21 9.21 0.1K
14:31 9.22 9.22 9.22 9.22 2.4K
14:32 9.20 9.20 9.20 9.20 1.1K
14:33 9.21 9.21 9.21 9.21 0.5K
14:34 9.21 9.21 9.20 9.20 3.2K
14:35 9.21 9.21 9.21 9.21 3.3K
14:38 9.22 9.22 9.21 9.21 7.5K
14:39 9.24 9.24 9.24 9.24 0.4K
14:40 9.24 9.24 9.24 9.24 1.1K
14:41 9.24 9.24 9.24 9.24 3.1K
14:42 9.24 9.24 9.24 9.24 1.2K
14:43 9.23 9.23 9.23 9.23 0.8K
14:45 9.23 9.23 9.23 9.23 0.1K
14:49 9.23 9.23 9.23 9.23 0.1K
14:50 9.23 9.23 9.23 9.23 0.2K
14:51 9.22 9.22 9.22 9.22 0.6K
14:52 9.22 9.22 9.22 9.22 0.4K
14:54 9.22 9.22 9.22 9.22 0.5K
14:55 9.21 9.21 9.21 9.21 0.3K
14:57 9.22 9.22 9.22 9.22 0.4K
14:59 9.21 9.21 9.21 9.21 0.5K
15:00 9.21 9.21 9.21 9.21 0.1K
15:02 9.20 9.20 9.20 9.20 0.1K
15:03 9.20 9.20 9.20 9.20 0.3K
15:05 9.18 9.18 9.18 9.18 2.0K
15:07 9.20 9.21 9.20 9.21 1.1K
15:08 9.20 9.20 9.20 9.20 0.3K
15:10 9.19 9.19 9.19 9.19 0.5K
15:11 9.19 9.19 9.19 9.19 0.5K
15:12 9.19 9.19 9.19 9.19 0.6K
15:14 9.18 9.18 9.18 9.18 0.3K
15:15 9.17 9.17 9.17 9.17 1.2K
15:21 9.18 9.18 9.16 9.16 2.6K
15:22 9.17 9.18 9.17 9.18 2.6K
15:23 9.17 9.17 9.17 9.17 1.3K
15:29 9.14 9.14 9.14 9.14 0.1K
15:30 9.16 9.16 9.16 9.16 0.2K
15:31 9.15 9.15 9.15 9.15 0.3K
15:32 9.15 9.17 9.15 9.17 2.1K
15:35 9.17 9.17 9.17 9.17 3.3K
15:36 9.19 9.20 9.19 9.20 2.0K
15:38 9.18 9.19 9.18 9.19 1.1K
15:40 9.19 9.19 9.19 9.19 1.1K
15:41 9.19 9.19 9.19 9.19 0.5K
15:42 9.19 9.20 9.19 9.19 4.3K
15:44 9.19 9.19 9.19 9.19 0.2K
15:45 9.18 9.18 9.17 9.17 1.8K
15:47 9.19 9.19 9.19 9.19 0.9K
15:49 9.19 9.19 9.19 9.19 0.5K
15:50 9.19 9.19 9.19 9.19 2.9K
15:51 9.19 9.19 9.19 9.19 1.6K
15:54 9.19 9.19 9.17 9.17 2.2K
15:55 9.17 9.17 9.16 9.16 1.9K
15:56 9.15 9.15 9.14 9.15 2.3K
15:57 9.15 9.17 9.15 9.17 3.0K
15:58 9.18 9.18 9.18 9.18 0.7K
15:59 9.18 9.22 9.18 9.21 29.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据