Lightbridge Corp.

LTBR
🏛️ 美国 →
21.44
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
09:30 21.10 21.21 20.51 20.51 140.3K
09:31 20.47 20.47 20.26 20.40 15.1K
09:32 20.71 21.09 20.70 20.94 19.3K
09:33 20.86 20.97 20.83 20.88 4.6K
09:34 20.68 20.90 20.57 20.57 10.5K
09:35 20.86 20.87 20.73 20.87 4.6K
09:36 20.80 20.85 20.71 20.77 4.7K
09:37 20.55 20.72 20.52 20.60 12.2K
09:38 20.50 20.63 20.27 20.45 7.8K
09:39 20.25 20.39 20.25 20.39 3.0K
09:40 20.29 20.39 20.12 20.12 15.0K
09:41 20.28 20.30 20.10 20.13 17.1K
09:42 20.10 20.20 20.08 20.15 21.7K
09:43 20.20 20.29 20.02 20.02 11.1K
09:44 20.06 20.06 19.84 19.84 42.9K
09:45 19.91 19.91 19.56 19.60 109.3K
09:46 19.51 19.60 19.29 19.31 47.8K
09:47 19.38 19.60 19.38 19.45 18.2K
09:48 19.57 19.57 19.38 19.40 8.1K
09:49 19.42 19.45 19.35 19.36 4.7K
09:50 19.38 19.64 19.38 19.54 10.1K
09:51 19.54 19.54 19.40 19.40 14.5K
09:52 19.21 19.62 19.21 19.62 48.3K
09:53 19.62 19.70 19.60 19.64 8.6K
09:54 19.61 19.72 19.61 19.72 15.0K
09:55 19.70 19.82 19.70 19.78 3.2K
09:56 19.82 19.83 19.66 19.71 5.3K
09:57 19.66 19.75 19.66 19.69 7.8K
09:58 19.70 19.74 19.69 19.74 8.4K
09:59 19.69 19.78 19.67 19.71 10.7K
10:00 19.78 19.95 19.78 19.93 10.8K
10:01 19.94 19.98 19.94 19.97 22.0K
10:02 19.97 19.98 19.86 19.86 9.6K
10:03 19.82 19.82 19.71 19.82 7.2K
10:04 19.76 19.91 19.72 19.82 20.5K
10:05 19.83 19.90 19.72 19.72 3.6K
10:06 19.70 19.75 19.58 19.63 8.2K
10:07 19.63 19.63 19.52 19.52 6.7K
10:08 19.63 19.74 19.63 19.74 3.1K
10:09 19.75 19.75 19.58 19.63 3.4K
10:10 19.64 19.68 19.54 19.54 3.8K
10:11 19.56 19.56 19.25 19.25 51.1K
10:12 19.25 19.28 19.19 19.20 51.6K
10:13 19.20 19.22 19.13 19.20 19.3K
10:14 19.22 19.24 19.17 19.17 5.3K
10:15 19.16 19.19 19.12 19.15 5.8K
10:16 19.15 19.25 19.11 19.23 13.5K
10:17 19.20 19.20 19.01 19.08 97.0K
10:18 19.03 19.13 19.03 19.13 15.7K
10:19 19.08 19.20 19.08 19.16 3.1K
10:20 19.30 19.33 19.25 19.27 17.0K
10:21 19.30 19.31 19.21 19.22 22.7K
10:22 19.22 19.24 19.22 19.22 4.8K
10:23 19.19 19.33 19.18 19.30 1.8K
10:24 19.29 19.32 19.22 19.23 6.4K
10:25 19.21 19.27 19.21 19.27 5.2K
10:26 19.27 19.27 19.18 19.22 5.3K
10:27 19.25 19.26 19.20 19.26 2.1K
10:28 19.23 19.31 19.23 19.25 10.4K
10:29 19.28 19.40 19.24 19.40 4.9K
10:30 19.41 19.48 19.41 19.45 6.6K
10:31 19.45 19.52 19.45 19.52 1.7K
10:32 19.48 19.55 19.39 19.39 3.6K
10:33 19.39 19.43 19.39 19.41 3.9K
10:34 19.44 19.46 19.41 19.41 2.6K
10:35 19.44 19.50 19.40 19.48 6.1K
10:36 19.44 19.62 19.44 19.55 10.0K
10:37 19.55 19.55 19.44 19.44 4.2K
10:38 19.49 19.51 19.42 19.51 2.6K
10:39 19.45 19.47 19.39 19.41 2.7K
10:40 19.33 19.40 19.31 19.39 11.2K
10:41 19.32 19.40 19.32 19.36 1.5K
10:42 19.31 19.31 19.31 19.31 3.6K
10:43 19.32 19.32 19.31 19.31 0.9K
10:44 19.34 19.38 19.32 19.35 6.6K
10:45 19.37 19.45 19.36 19.45 3.7K
10:46 19.49 19.58 19.49 19.54 14.9K
10:47 19.48 19.57 19.48 19.57 2.4K
10:48 19.53 19.55 19.53 19.55 2.1K
10:49 19.57 19.57 19.55 19.55 4.2K
10:50 19.48 19.52 19.48 19.52 5.6K
10:51 19.59 19.59 19.59 19.59 0.8K
10:52 19.63 19.70 19.63 19.70 1.2K
10:53 19.76 19.81 19.76 19.78 12.8K
10:54 19.79 19.79 19.61 19.61 10.3K
10:55 19.66 19.75 19.57 19.75 25.9K
10:56 19.86 19.88 19.74 19.77 27.6K
10:57 19.73 19.73 19.59 19.59 7.7K
10:58 19.61 19.64 19.60 19.64 1.9K
10:59 19.61 19.63 19.61 19.63 1.2K
11:00 19.61 19.61 19.59 19.59 2.4K
11:01 19.65 19.65 19.59 19.59 1.2K
11:02 19.61 19.61 19.54 19.54 5.3K
11:03 19.61 19.61 19.60 19.61 1.1K
11:04 19.61 19.61 19.60 19.60 7.0K
11:05 19.60 19.62 19.55 19.62 1.0K
11:06 19.66 19.73 19.66 19.73 3.1K
11:07 19.80 19.93 19.80 19.93 4.4K
11:08 19.92 19.93 19.83 19.87 14.9K
11:09 19.93 19.94 19.90 19.90 63.2K
11:10 19.94 19.96 19.89 19.89 7.5K
11:11 19.96 19.99 19.94 19.94 4.3K
11:12 19.96 20.00 19.96 19.96 4.5K
11:13 19.98 19.98 19.96 19.96 2.1K
11:14 19.97 19.97 19.90 19.94 4.1K
11:15 19.94 20.04 19.94 20.04 13.3K
11:16 20.06 20.09 20.00 20.06 11.8K
11:17 20.03 20.03 19.94 19.97 4.6K
11:18 19.99 19.99 19.94 19.94 2.5K
11:19 20.01 20.01 20.01 20.01 2.6K
11:20 20.01 20.07 20.00 20.05 6.2K
11:21 20.07 20.09 20.06 20.06 15.6K
11:22 20.07 20.15 20.06 20.15 16.8K
11:23 20.12 20.16 20.07 20.13 6.7K
11:24 20.10 20.10 20.06 20.06 0.8K
11:25 20.07 20.10 19.91 20.00 16.7K
11:26 19.94 20.04 19.94 20.04 2.2K
11:27 20.01 20.03 19.97 20.03 8.5K
11:28 20.03 20.04 20.00 20.01 1.8K
11:29 19.97 19.97 19.97 19.97 0.7K
11:30 19.92 19.92 19.87 19.87 2.9K
11:31 19.83 19.93 19.83 19.93 4.8K
11:32 19.93 19.99 19.90 19.90 3.1K
11:33 19.91 19.91 19.89 19.90 7.9K
11:34 19.89 19.89 19.89 19.89 0.5K
11:35 19.90 19.91 19.90 19.91 2.5K
11:36 19.85 19.88 19.74 19.76 16.3K
11:37 19.75 19.75 19.75 19.75 0.7K
11:38 19.72 19.74 19.64 19.69 15.1K
11:39 19.69 19.74 19.69 19.74 1.4K
11:40 19.75 19.75 19.72 19.72 1.4K
11:41 19.78 19.79 19.78 19.79 1.6K
11:42 19.81 19.82 19.81 19.82 0.9K
11:43 19.74 19.74 19.69 19.69 3.7K
11:44 19.65 19.65 19.61 19.61 2.3K
11:45 19.57 19.57 19.57 19.57 0.7K
11:46 19.57 19.57 19.36 19.36 7.5K
11:47 19.36 19.36 19.30 19.33 3.5K
11:48 19.30 19.30 19.23 19.23 8.9K
11:49 19.15 19.17 19.15 19.15 9.3K
11:50 19.13 19.26 19.11 19.12 9.3K
11:51 19.10 19.11 19.03 19.06 21.7K
11:52 19.02 19.11 19.02 19.09 11.2K
11:53 19.10 19.37 19.08 19.30 27.2K
11:54 19.23 19.34 19.20 19.20 20.6K
11:55 19.24 19.25 19.19 19.19 1.1K
11:56 19.19 19.19 19.15 19.15 7.4K
11:57 19.14 19.14 19.07 19.12 19.7K
11:58 19.11 19.11 19.06 19.06 7.2K
11:59 19.08 19.09 19.03 19.03 7.2K
12:00 19.07 19.15 19.02 19.07 6.7K
12:01 19.07 19.23 19.07 19.23 4.0K
12:02 19.10 19.15 19.04 19.06 3.1K
12:03 19.03 19.09 19.03 19.09 3.9K
12:04 19.06 19.10 19.06 19.10 2.2K
12:05 19.13 19.13 19.02 19.02 3.8K
12:06 19.04 19.12 19.04 19.04 6.6K
12:07 19.04 19.06 19.01 19.02 16.1K
12:08 19.07 19.08 18.94 18.94 49.5K
12:09 18.94 19.07 18.91 19.04 36.0K
12:10 19.05 19.09 19.02 19.05 4.7K
12:11 19.08 19.11 19.06 19.06 6.3K
12:12 18.98 18.98 18.94 18.96 14.9K
12:13 18.93 19.06 18.93 19.06 6.3K
12:14 19.06 19.16 19.06 19.16 1.6K
12:15 19.15 19.22 19.15 19.22 21.4K
12:16 19.18 19.18 19.01 19.01 5.4K
12:17 19.11 19.17 19.11 19.17 0.8K
12:18 19.19 19.24 19.19 19.24 2.4K
12:19 19.21 19.21 19.20 19.20 2.4K
12:20 19.18 19.32 19.18 19.28 17.0K
12:21 19.19 19.23 19.18 19.18 1.8K
12:22 19.19 19.19 19.15 19.15 7.5K
12:23 19.22 19.25 19.17 19.25 6.9K
12:24 19.25 19.25 19.25 19.25 0.2K
12:25 19.28 19.28 19.17 19.17 3.1K
12:26 19.08 19.11 19.08 19.10 3.8K
12:27 19.17 19.18 19.17 19.18 2.2K
12:28 19.10 19.10 19.06 19.09 7.1K
12:29 19.06 19.10 19.06 19.10 0.9K
12:30 19.12 19.18 19.12 19.16 2.5K
12:31 19.13 19.22 19.13 19.16 2.5K
12:32 19.18 19.21 19.18 19.18 6.6K
12:34 19.12 19.12 19.08 19.08 2.9K
12:35 19.13 19.21 19.13 19.21 1.1K
12:36 19.20 19.23 19.17 19.17 19.4K
12:37 19.17 19.17 19.17 19.17 0.7K
12:38 19.20 19.20 19.13 19.15 3.6K
12:39 19.17 19.17 19.15 19.15 0.8K
12:40 19.11 19.11 19.11 19.11 0.8K
12:41 19.12 19.13 19.12 19.13 0.6K
12:42 19.16 19.28 19.16 19.23 12.2K
12:43 19.19 19.21 19.19 19.21 6.2K
12:44 19.15 19.18 19.15 19.18 3.3K
12:46 19.13 19.15 19.13 19.15 7.9K
12:47 19.15 19.15 19.15 19.15 6.5K
12:48 19.17 19.17 19.17 19.17 6.6K
12:49 19.20 19.20 19.15 19.16 1.6K
12:50 19.15 19.17 19.07 19.07 3.2K
12:51 19.05 19.23 19.05 19.23 6.8K
12:52 19.21 19.21 19.21 19.21 0.4K
12:53 19.18 19.23 19.18 19.23 3.4K
12:54 19.24 19.24 19.22 19.22 5.7K
12:55 19.23 19.23 19.19 19.19 1.1K
12:56 19.19 19.19 19.10 19.10 14.5K
12:57 19.11 19.11 19.11 19.11 1.0K
12:58 19.11 19.11 19.11 19.11 0.8K
12:59 19.15 19.15 19.08 19.10 2.2K
13:00 19.15 19.17 19.14 19.14 1.7K
13:01 19.26 19.26 19.19 19.19 4.2K
13:02 19.24 19.24 19.21 19.21 0.8K
13:03 19.24 19.25 19.21 19.21 2.1K
13:04 19.25 19.28 19.25 19.27 1.4K
13:05 19.21 19.21 19.21 19.21 0.5K
13:06 19.21 19.21 19.21 19.21 1.3K
13:07 19.25 19.25 19.16 19.16 3.5K
13:08 19.27 19.29 19.27 19.29 0.4K
13:09 19.30 19.30 19.26 19.30 1.5K
13:10 19.30 19.30 19.27 19.27 1.6K
13:11 19.27 19.31 19.27 19.31 1.6K
13:12 19.34 19.39 19.34 19.38 1.8K
13:13 19.39 19.42 19.39 19.41 3.0K
13:14 19.43 19.43 19.39 19.39 2.1K
13:15 19.41 19.41 19.38 19.38 5.3K
13:16 19.30 19.30 19.30 19.30 4.1K
13:17 19.32 19.32 19.32 19.32 0.6K
13:18 19.37 19.37 19.29 19.29 1.7K
13:19 19.27 19.27 19.27 19.27 0.4K
13:20 19.20 19.26 19.20 19.26 3.7K
13:21 19.24 19.27 19.24 19.24 2.2K
13:22 19.25 19.26 19.25 19.26 0.7K
13:23 19.40 19.44 19.40 19.44 16.9K
13:24 19.40 19.41 19.40 19.41 1.6K
13:25 19.41 19.41 19.37 19.37 3.3K
13:26 19.41 19.41 19.36 19.39 2.0K
13:27 19.41 19.47 19.41 19.47 2.3K
13:28 19.49 19.56 19.49 19.56 2.6K
13:29 19.53 19.54 19.53 19.54 2.2K
13:30 19.58 19.58 19.58 19.58 1.8K
13:31 19.52 19.54 19.52 19.54 1.5K
13:32 19.58 19.67 19.57 19.67 28.5K
13:33 19.59 19.64 19.54 19.54 3.6K
13:34 19.55 19.57 19.55 19.57 6.0K
13:35 19.53 19.53 19.48 19.48 6.1K
13:36 19.47 19.49 19.47 19.49 0.5K
13:37 19.50 19.53 19.48 19.48 1.7K
13:38 19.53 19.53 19.53 19.53 1.4K
13:39 19.50 19.50 19.50 19.50 0.3K
13:40 19.47 19.49 19.47 19.47 0.9K
13:41 19.48 19.53 19.48 19.53 1.7K
13:42 19.54 19.57 19.54 19.57 1.7K
13:44 19.54 19.55 19.53 19.53 0.7K
13:45 19.54 19.54 19.54 19.54 1.1K
13:46 19.50 19.50 19.50 19.50 1.6K
13:47 19.52 19.52 19.42 19.42 2.9K
13:48 19.43 19.44 19.31 19.31 5.1K
13:49 19.35 19.35 19.30 19.30 0.8K
13:50 19.43 19.43 19.28 19.28 5.0K
13:51 19.37 19.43 19.37 19.43 2.0K
13:52 19.43 19.43 19.37 19.37 5.8K
13:53 19.34 19.37 19.34 19.37 1.9K
13:54 19.42 19.42 19.42 19.42 0.2K
13:55 19.37 19.37 19.37 19.37 3.2K
13:56 19.37 19.37 19.37 19.37 0.4K
13:57 19.37 19.37 19.37 19.37 1.3K
13:58 19.37 19.37 19.37 19.37 0.8K
13:59 19.37 19.37 19.31 19.31 3.1K
14:00 19.33 19.37 19.33 19.37 1.0K
14:01 19.37 19.37 19.35 19.35 0.6K
14:02 19.27 19.27 19.24 19.25 11.8K
14:03 19.21 19.26 19.21 19.24 6.7K
14:04 19.26 19.26 19.26 19.26 2.0K
14:05 19.23 19.23 19.23 19.23 0.8K
14:06 19.29 19.29 19.28 19.28 2.0K
14:07 19.31 19.31 19.29 19.29 0.8K
14:08 19.27 19.27 19.27 19.27 0.5K
14:09 19.27 19.27 19.27 19.27 0.4K
14:10 19.21 19.21 19.15 19.19 5.0K
14:11 19.22 19.22 19.06 19.11 11.6K
14:12 19.11 19.11 19.06 19.11 1.9K
14:13 19.11 19.15 19.11 19.15 2.1K
14:14 19.11 19.15 19.11 19.11 6.4K
14:15 19.20 19.20 19.15 19.15 1.7K
14:16 19.13 19.15 19.13 19.15 0.6K
14:17 19.04 19.17 19.04 19.13 5.1K
14:18 19.20 19.20 19.19 19.19 3.6K
14:19 19.20 19.22 19.20 19.22 0.4K
14:20 19.19 19.19 19.16 19.16 1.3K
14:21 19.16 19.16 19.12 19.12 3.9K
14:22 19.14 19.15 19.12 19.15 1.8K
14:23 19.16 19.16 19.14 19.15 1.1K
14:24 19.15 19.21 19.15 19.21 23.0K
14:25 19.17 19.21 19.15 19.15 24.6K
14:26 19.12 19.12 19.04 19.04 9.6K
14:27 19.08 19.13 19.07 19.07 2.2K
14:28 19.15 19.15 19.15 19.15 1.5K
14:29 19.11 19.17 19.11 19.17 17.9K
14:30 19.15 19.15 19.14 19.14 13.0K
14:31 19.16 19.16 19.09 19.15 8.6K
14:32 19.17 19.17 19.10 19.10 5.0K
14:33 19.10 19.22 19.10 19.15 2.1K
14:34 19.15 19.17 19.15 19.17 5.5K
14:35 19.21 19.21 19.13 19.13 7.4K
14:37 19.17 19.17 19.17 19.17 0.5K
14:38 19.14 19.14 19.12 19.13 5.7K
14:39 19.14 19.14 19.06 19.06 1.2K
14:40 19.06 19.14 19.06 19.11 3.5K
14:41 19.08 19.10 19.04 19.04 22.6K
14:42 19.04 19.04 19.00 19.04 9.2K
14:43 18.99 19.02 18.99 19.01 2.9K
14:44 19.03 19.04 19.00 19.04 11.6K
14:45 19.03 19.09 19.02 19.09 7.9K
14:46 19.08 19.09 19.06 19.09 2.5K
14:47 19.09 19.09 19.05 19.05 4.6K
14:48 19.00 19.00 18.90 18.91 35.9K
14:49 18.84 18.84 18.81 18.84 15.0K
14:50 18.83 18.90 18.83 18.88 10.0K
14:51 18.88 18.88 18.86 18.88 4.5K
14:52 18.88 18.91 18.88 18.91 34.1K
14:53 18.91 18.97 18.91 18.97 1.4K
14:54 18.98 19.02 18.98 19.02 2.2K
14:55 19.00 19.05 18.98 19.05 4.7K
14:56 19.08 19.08 19.03 19.03 5.7K
14:57 19.00 19.03 19.00 19.00 2.7K
14:58 19.01 19.01 19.00 19.00 1.4K
14:59 19.05 19.08 19.05 19.08 2.1K
15:00 19.05 19.05 19.02 19.02 2.3K
15:01 19.03 19.10 19.03 19.10 4.1K
15:02 19.11 19.11 19.07 19.07 2.8K
15:03 19.16 19.16 19.16 19.16 1.0K
15:04 19.16 19.16 19.15 19.15 0.9K
15:05 19.15 19.15 19.15 19.15 0.5K
15:06 19.15 19.15 19.15 19.15 0.3K
15:07 19.17 19.17 19.17 19.17 1.1K
15:08 19.19 19.19 19.14 19.14 1.6K
15:09 19.12 19.13 19.10 19.10 4.9K
15:10 19.12 19.12 19.11 19.11 1.6K
15:11 19.13 19.13 19.10 19.10 3.0K
15:12 19.09 19.09 19.08 19.09 2.3K
15:13 19.08 19.08 19.05 19.05 2.3K
15:14 19.04 19.04 19.03 19.03 1.6K
15:15 19.01 19.04 19.01 19.04 3.8K
15:16 19.05 19.05 19.05 19.05 0.4K
15:17 19.07 19.10 19.07 19.10 1.5K
15:18 19.01 19.10 19.01 19.10 1.4K
15:19 19.08 19.08 19.08 19.08 1.0K
15:20 19.05 19.05 19.02 19.04 1.3K
15:22 19.03 19.03 19.00 19.00 6.7K
15:23 18.98 18.98 18.94 18.94 3.8K
15:24 18.94 18.95 18.92 18.94 11.0K
15:25 18.94 18.95 18.91 18.95 9.7K
15:26 18.92 18.92 18.79 18.79 31.7K
15:27 18.77 18.84 18.77 18.84 4.2K
15:28 18.84 18.85 18.84 18.85 1.9K
15:29 18.86 18.87 18.84 18.84 9.1K
15:30 18.84 18.87 18.84 18.87 17.4K
15:31 18.86 18.86 18.84 18.84 2.4K
15:32 18.84 18.90 18.84 18.88 10.5K
15:33 18.88 18.91 18.88 18.91 8.4K
15:34 18.86 18.86 18.86 18.86 0.7K
15:35 18.83 18.83 18.82 18.82 4.6K
15:36 18.82 18.82 18.77 18.81 20.1K
15:37 18.80 18.80 18.79 18.79 1.9K
15:38 18.78 18.78 18.70 18.70 10.0K
15:39 18.66 18.67 18.66 18.66 8.8K
15:40 18.67 18.67 18.65 18.65 3.2K
15:41 18.67 18.67 18.65 18.66 2.2K
15:42 18.65 18.65 18.58 18.58 11.0K
15:43 18.60 18.61 18.60 18.60 7.1K
15:44 18.58 18.58 18.56 18.56 4.7K
15:45 18.60 18.60 18.52 18.52 21.9K
15:46 18.54 18.60 18.53 18.56 12.1K
15:47 18.57 18.57 18.54 18.56 14.6K
15:48 18.56 18.56 18.54 18.54 6.1K
15:49 18.53 18.60 18.53 18.55 7.7K
15:50 18.64 18.64 18.59 18.59 15.8K
15:51 18.59 18.61 18.59 18.61 10.4K
15:52 18.60 18.60 18.58 18.58 7.2K
15:53 18.58 18.58 18.52 18.53 12.6K
15:54 18.52 18.61 18.52 18.61 16.5K
15:55 18.59 18.63 18.59 18.63 9.6K
15:56 18.62 18.62 18.58 18.60 12.4K
15:57 18.61 18.61 18.59 18.61 10.3K
15:58 18.61 18.62 18.60 18.61 9.6K
15:59 18.61 18.66 18.61 18.66 670.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据