Lightbridge Corp.

LTBR
🏛️ 美国 →
20.93
最后更新: 2025-10-02
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 10.12 10.12 10.10 10.12 20.1K
09:31 10.15 10.21 10.11 10.11 7.1K
09:32 10.10 10.10 10.10 10.10 3.0K
09:33 10.11 10.18 10.02 10.11 2.7K
09:34 10.11 10.11 9.94 9.97 9.0K
09:35 9.97 10.14 9.97 10.04 1.2K
09:36 10.16 10.16 9.98 9.98 1.8K
09:37 9.99 10.00 9.95 10.00 1.6K
09:38 9.95 9.97 9.90 9.90 15.4K
09:39 9.91 10.05 9.91 10.05 0.8K
09:40 9.99 9.99 9.99 9.99 0.3K
09:41 9.95 10.05 9.95 10.05 1.4K
09:42 9.95 10.05 9.95 10.05 0.6K
09:43 10.01 10.01 10.01 10.01 0.5K
09:45 9.99 9.99 9.97 9.97 2.1K
09:46 9.96 10.01 9.96 10.01 0.3K
09:47 10.01 10.01 10.01 10.01 0.1K
09:48 10.01 10.01 9.97 9.97 3.6K
09:49 10.02 10.05 10.02 10.05 5.7K
09:50 10.06 10.06 10.03 10.06 1.4K
09:52 10.16 10.23 10.14 10.23 14.1K
09:53 10.23 10.23 10.18 10.18 1.9K
09:56 10.20 10.24 10.20 10.22 3.8K
09:57 10.23 10.29 10.23 10.29 0.3K
09:58 10.23 10.25 10.23 10.25 1.7K
09:59 10.25 10.25 10.25 10.25 0.6K
10:00 10.22 10.22 10.22 10.22 0.9K
10:01 10.22 10.22 10.22 10.22 0.3K
10:02 10.22 10.24 10.19 10.19 3.2K
10:03 10.23 10.23 10.20 10.20 0.5K
10:04 10.19 10.23 10.19 10.23 2.1K
10:06 10.22 10.24 10.22 10.24 1.3K
10:07 10.21 10.21 10.21 10.21 0.4K
10:08 10.21 10.21 10.21 10.21 5.7K
10:09 10.16 10.19 10.16 10.19 0.8K
10:10 10.21 10.21 10.17 10.17 4.6K
10:11 10.19 10.19 10.19 10.19 3.0K
10:12 10.19 10.23 10.19 10.23 7.9K
10:13 10.20 10.20 10.18 10.18 3.6K
10:14 10.21 10.21 10.17 10.17 3.2K
10:15 10.16 10.16 10.16 10.16 0.4K
10:16 10.16 10.23 10.16 10.23 2.7K
10:17 10.24 10.28 10.24 10.28 2.7K
10:19 10.30 10.34 10.29 10.34 2.6K
10:20 10.31 10.34 10.30 10.33 2.1K
10:21 10.35 10.35 10.33 10.34 3.8K
10:22 10.34 10.35 10.33 10.33 7.4K
10:23 10.29 10.30 10.29 10.30 1.0K
10:24 10.29 10.29 10.29 10.29 0.5K
10:27 10.30 10.30 10.26 10.26 1.0K
10:28 10.30 10.30 10.30 10.30 5.2K
10:29 10.33 10.35 10.33 10.35 0.6K
10:30 10.32 10.32 10.32 10.32 0.6K
10:31 10.32 10.32 10.32 10.32 0.4K
10:32 10.32 10.32 10.32 10.32 1.0K
10:33 10.29 10.32 10.29 10.32 1.9K
10:34 10.31 10.32 10.31 10.31 2.5K
10:35 10.33 10.33 10.29 10.29 3.1K
10:36 10.30 10.30 10.30 10.30 1.3K
10:37 10.27 10.27 10.27 10.27 0.5K
10:38 10.30 10.31 10.30 10.31 1.8K
10:39 10.25 10.33 10.25 10.26 2.3K
10:40 10.23 10.24 10.23 10.24 5.5K
10:41 10.30 10.33 10.30 10.33 2.0K
10:42 10.36 10.39 10.36 10.39 2.0K
10:43 10.40 10.40 10.36 10.36 1.3K
10:44 10.36 10.37 10.35 10.37 2.6K
10:45 10.37 10.37 10.36 10.36 0.9K
10:46 10.39 10.39 10.39 10.39 0.3K
10:47 10.37 10.37 10.37 10.37 4.1K
10:49 10.39 10.40 10.39 10.40 3.4K
10:50 10.41 10.43 10.41 10.43 1.2K
10:51 10.38 10.42 10.38 10.38 0.9K
10:52 10.37 10.37 10.37 10.37 0.4K
10:53 10.38 10.40 10.38 10.40 2.8K
10:54 10.40 10.40 10.40 10.40 1.1K
10:55 10.37 10.37 10.37 10.37 1.1K
10:56 10.37 10.37 10.36 10.36 5.5K
10:57 10.38 10.38 10.38 10.38 2.1K
10:58 10.39 10.39 10.39 10.39 1.1K
10:59 10.46 10.51 10.46 10.48 20.8K
11:00 10.47 10.47 10.47 10.47 0.3K
11:01 10.50 10.53 10.50 10.51 1.7K
11:02 10.53 10.53 10.47 10.52 1.7K
11:03 10.50 10.50 10.50 10.50 1.3K
11:04 10.53 10.53 10.51 10.53 4.6K
11:05 10.55 10.55 10.53 10.53 2.5K
11:06 10.52 10.52 10.52 10.52 0.2K
11:07 10.53 10.53 10.53 10.53 0.8K
11:08 10.51 10.56 10.51 10.56 0.7K
11:10 10.56 10.56 10.56 10.56 4.1K
11:11 10.58 10.58 10.55 10.55 2.7K
11:12 10.57 10.58 10.57 10.58 0.9K
11:13 10.58 10.58 10.58 10.58 2.1K
11:14 10.60 10.60 10.57 10.60 3.1K
11:15 10.60 10.63 10.60 10.63 6.5K
11:16 10.65 10.66 10.62 10.62 20.9K
11:17 10.62 10.70 10.62 10.70 2.7K
11:18 10.67 10.73 10.67 10.73 1.5K
11:19 10.70 10.70 10.70 10.70 1.2K
11:20 10.70 10.75 10.70 10.75 2.8K
11:21 10.77 10.77 10.75 10.75 1.3K
11:22 10.78 10.78 10.77 10.78 2.7K
11:23 10.77 10.77 10.77 10.77 1.4K
11:24 10.77 10.77 10.73 10.73 2.5K
11:25 10.75 10.75 10.70 10.70 2.9K
11:26 10.70 10.71 10.70 10.71 2.6K
11:27 10.69 10.69 10.69 10.69 0.6K
11:28 10.68 10.68 10.68 10.68 1.5K
11:29 10.69 10.69 10.69 10.69 1.6K
11:30 10.67 10.67 10.67 10.67 1.0K
11:31 10.67 10.67 10.67 10.67 0.1K
11:32 10.62 10.66 10.62 10.66 1.1K
11:33 10.69 10.69 10.67 10.67 1.3K
11:34 10.65 10.65 10.65 10.65 1.8K
11:35 10.66 10.66 10.66 10.66 1.2K
11:36 10.63 10.66 10.63 10.63 4.1K
11:38 10.63 10.63 10.63 10.63 0.3K
11:40 10.58 10.58 10.58 10.58 0.9K
11:45 10.62 10.63 10.62 10.63 1.4K
11:47 10.64 10.67 10.64 10.67 1.5K
11:48 10.64 10.64 10.64 10.64 0.4K
11:49 10.66 10.66 10.66 10.66 0.2K
11:50 10.65 10.65 10.65 10.65 0.4K
11:51 10.64 10.64 10.64 10.64 0.6K
11:52 10.63 10.63 10.63 10.63 0.5K
11:53 10.63 10.63 10.63 10.63 2.3K
11:55 10.63 10.63 10.63 10.63 0.7K
11:56 10.63 10.63 10.63 10.63 1.3K
11:58 10.65 10.65 10.65 10.65 9.5K
11:59 10.63 10.63 10.63 10.63 0.5K
12:00 10.64 10.64 10.62 10.64 3.5K
12:01 10.63 10.63 10.63 10.63 1.1K
12:02 10.65 10.68 10.65 10.68 5.7K
12:03 10.67 10.67 10.66 10.66 1.3K
12:04 10.63 10.63 10.63 10.63 1.0K
12:08 10.64 10.64 10.64 10.64 0.2K
12:10 10.68 10.68 10.68 10.68 0.5K
12:11 10.66 10.69 10.66 10.69 5.4K
12:12 10.66 10.66 10.66 10.66 1.1K
12:13 10.68 10.69 10.68 10.69 8.5K
12:14 10.69 10.69 10.66 10.66 1.2K
12:17 10.73 10.73 10.70 10.70 0.7K
12:20 10.72 10.72 10.70 10.71 3.5K
12:21 10.71 10.71 10.71 10.71 0.5K
12:24 10.68 10.68 10.68 10.68 2.1K
12:25 10.71 10.71 10.71 10.71 0.7K
12:26 10.67 10.67 10.67 10.67 1.4K
12:27 10.70 10.70 10.68 10.68 2.2K
12:29 10.66 10.66 10.66 10.66 1.1K
12:31 10.65 10.65 10.65 10.65 5.5K
12:32 10.66 10.66 10.66 10.66 0.4K
12:35 10.73 10.75 10.73 10.75 7.3K
12:36 10.75 10.75 10.75 10.75 2.7K
12:37 10.75 10.75 10.75 10.75 1.8K
12:38 10.75 10.77 10.75 10.77 9.5K
12:39 10.77 10.78 10.76 10.76 1.6K
12:41 10.78 10.78 10.78 10.78 0.4K
12:42 10.78 10.78 10.78 10.78 2.0K
12:43 10.79 10.79 10.79 10.79 0.2K
12:44 10.75 10.75 10.75 10.75 0.8K
12:45 10.73 10.73 10.69 10.69 4.7K
12:47 10.71 10.73 10.69 10.73 1.9K
12:48 10.73 10.73 10.73 10.73 1.0K
12:49 10.70 10.70 10.70 10.70 1.0K
12:51 10.73 10.73 10.73 10.73 0.9K
12:53 10.70 10.70 10.70 10.70 0.9K
12:54 10.72 10.72 10.72 10.72 1.1K
12:55 10.74 10.74 10.74 10.74 1.0K
12:56 10.75 10.75 10.70 10.70 1.1K
13:00 10.73 10.73 10.73 10.73 0.4K
13:01 10.74 10.74 10.71 10.71 0.2K
13:02 10.73 10.73 10.73 10.73 0.4K
13:04 10.75 10.75 10.75 10.75 0.4K
13:05 10.77 10.79 10.77 10.77 1.7K
13:07 10.75 10.75 10.75 10.75 1.3K
13:09 10.75 10.75 10.75 10.75 0.3K
13:13 10.77 10.77 10.77 10.77 0.2K
13:14 10.77 10.77 10.77 10.77 1.1K
13:15 10.77 10.77 10.77 10.77 0.5K
13:16 10.76 10.78 10.75 10.78 10.9K
13:19 10.78 10.78 10.77 10.77 1.5K
13:20 10.76 10.76 10.76 10.76 0.6K
13:21 10.74 10.75 10.74 10.75 1.5K
13:22 10.77 10.77 10.77 10.77 0.8K
13:23 10.77 10.77 10.77 10.77 0.4K
13:24 10.76 10.76 10.76 10.76 1.0K
13:25 10.77 10.77 10.77 10.77 2.0K
13:26 10.75 10.75 10.74 10.74 1.8K
13:27 10.72 10.72 10.72 10.72 0.5K
13:28 10.70 10.73 10.69 10.69 1.1K
13:29 10.68 10.68 10.68 10.68 0.2K
13:31 10.65 10.68 10.65 10.68 1.5K
13:32 10.68 10.68 10.68 10.68 0.6K
13:33 10.68 10.68 10.68 10.68 1.0K
13:34 10.68 10.68 10.68 10.68 0.7K
13:37 10.65 10.65 10.65 10.65 0.3K
13:38 10.66 10.66 10.65 10.65 4.5K
13:41 10.66 10.68 10.66 10.68 0.8K
13:42 10.66 10.66 10.66 10.66 0.2K
13:43 10.66 10.66 10.66 10.66 0.3K
13:44 10.68 10.72 10.68 10.72 5.9K
13:45 10.69 10.69 10.69 10.69 0.2K
13:46 10.69 10.69 10.69 10.69 0.3K
13:48 10.73 10.75 10.73 10.75 2.0K
13:49 10.74 10.76 10.74 10.76 2.3K
13:50 10.77 10.78 10.77 10.78 0.7K
13:51 10.77 10.78 10.77 10.78 0.9K
13:52 10.82 10.84 10.82 10.84 10.1K
13:53 10.84 10.84 10.82 10.84 0.8K
13:54 10.83 10.83 10.83 10.83 1.2K
13:55 10.84 10.84 10.84 10.84 1.0K
13:56 10.84 10.84 10.83 10.84 4.3K
13:57 10.83 10.84 10.83 10.84 1.2K
14:02 10.83 10.84 10.83 10.84 1.8K
14:03 10.86 10.86 10.86 10.86 2.4K
14:05 10.84 10.84 10.83 10.83 1.4K
14:06 10.84 10.84 10.84 10.84 0.4K
14:07 10.83 10.83 10.82 10.82 6.4K
14:08 10.84 10.86 10.84 10.85 4.7K
14:09 10.86 10.86 10.86 10.86 0.9K
14:10 10.84 10.87 10.84 10.87 1.1K
14:11 10.86 10.87 10.86 10.87 1.2K
14:12 10.87 10.87 10.87 10.87 1.0K
14:13 10.86 10.86 10.84 10.84 0.7K
14:14 10.84 10.84 10.84 10.84 0.6K
14:15 10.86 10.86 10.85 10.85 1.3K
14:17 10.85 10.85 10.85 10.85 0.2K
14:18 10.85 10.86 10.83 10.85 1.1K
14:19 10.86 10.86 10.83 10.86 1.8K
14:20 10.85 10.87 10.85 10.87 2.5K
14:21 10.87 10.87 10.86 10.86 1.8K
14:22 10.84 10.84 10.84 10.84 1.8K
14:23 10.86 10.86 10.84 10.84 3.0K
14:24 10.85 10.85 10.84 10.84 0.3K
14:27 10.83 10.83 10.83 10.83 0.6K
14:28 10.85 10.85 10.85 10.85 1.9K
14:29 10.83 10.83 10.82 10.82 1.9K
14:30 10.84 10.84 10.84 10.84 0.2K
14:31 10.84 10.86 10.84 10.86 2.8K
14:32 10.87 10.87 10.87 10.87 0.2K
14:34 10.86 10.86 10.86 10.86 2.1K
14:35 10.87 10.87 10.87 10.87 0.2K
14:36 10.88 10.88 10.86 10.86 1.8K
14:38 10.85 10.85 10.85 10.85 1.4K
14:39 10.84 10.86 10.84 10.86 0.7K
14:40 10.82 10.82 10.81 10.81 0.7K
14:43 10.81 10.81 10.81 10.81 0.2K
14:44 10.79 10.79 10.79 10.79 0.3K
14:45 10.83 10.83 10.83 10.83 0.4K
14:48 10.80 10.82 10.80 10.81 1.3K
14:49 10.80 10.80 10.80 10.80 3.0K
14:50 10.80 10.80 10.80 10.80 0.2K
14:51 10.80 10.80 10.80 10.80 0.2K
14:52 10.78 10.79 10.78 10.78 1.0K
14:53 10.81 10.81 10.77 10.77 2.0K
14:56 10.78 10.80 10.78 10.80 0.6K
14:58 10.76 10.76 10.76 10.76 0.1K
14:59 10.76 10.76 10.76 10.76 1.1K
15:00 10.75 10.75 10.75 10.75 2.2K
15:01 10.77 10.77 10.77 10.77 1.0K
15:02 10.76 10.76 10.76 10.76 0.3K
15:04 10.77 10.77 10.76 10.76 1.1K
15:06 10.81 10.81 10.81 10.81 3.2K
15:09 10.82 10.82 10.77 10.77 1.4K
15:10 10.78 10.78 10.78 10.78 2.8K
15:11 10.78 10.78 10.78 10.78 1.0K
15:12 10.77 10.78 10.77 10.78 2.1K
15:13 10.79 10.79 10.78 10.78 0.8K
15:15 10.79 10.79 10.79 10.79 1.0K
15:17 10.77 10.77 10.77 10.77 1.0K
15:18 10.77 10.77 10.77 10.77 0.5K
15:19 10.76 10.76 10.76 10.76 0.5K
15:20 10.76 10.76 10.76 10.76 2.0K
15:23 10.76 10.77 10.76 10.77 0.5K
15:24 10.75 10.75 10.75 10.75 3.1K
15:25 10.76 10.76 10.76 10.76 1.5K
15:29 10.79 10.80 10.77 10.77 1.9K
15:30 10.77 10.77 10.77 10.77 0.3K
15:31 10.77 10.77 10.77 10.77 2.0K
15:33 10.72 10.72 10.72 10.72 9.7K
15:34 10.72 10.72 10.72 10.72 0.4K
15:35 10.72 10.72 10.72 10.72 0.3K
15:37 10.72 10.72 10.72 10.72 0.4K
15:38 10.71 10.71 10.71 10.71 0.3K
15:39 10.72 10.72 10.72 10.72 0.7K
15:41 10.71 10.71 10.70 10.70 2.5K
15:42 10.71 10.74 10.71 10.74 1.7K
15:43 10.74 10.74 10.74 10.74 0.5K
15:44 10.74 10.76 10.73 10.74 2.5K
15:46 10.74 10.74 10.71 10.71 1.8K
15:47 10.72 10.72 10.72 10.72 1.5K
15:48 10.72 10.75 10.72 10.75 4.5K
15:49 10.76 10.76 10.76 10.76 0.7K
15:50 10.74 10.75 10.73 10.73 3.5K
15:51 10.73 10.74 10.73 10.74 0.9K
15:52 10.73 10.74 10.73 10.74 1.2K
15:53 10.74 10.74 10.72 10.72 0.7K
15:54 10.73 10.73 10.70 10.70 4.4K
15:55 10.71 10.71 10.69 10.69 7.7K
15:56 10.69 10.69 10.68 10.69 4.6K
15:57 10.66 10.68 10.66 10.66 9.6K
15:58 10.68 10.69 10.68 10.69 4.1K
15:59 10.69 10.70 10.64 10.66 467.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据