Lightspeed Commerce Inc

LSPD
🏛️ 美国 →
11.81
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 13.74 13.74 13.74 13.74 7.0K
09:31 13.71 13.75 13.71 13.71 3.9K
09:32 13.72 13.82 13.72 13.81 4.7K
09:33 13.83 13.86 13.83 13.86 8.7K
09:34 13.86 13.90 13.86 13.90 7.0K
09:35 13.89 13.90 13.89 13.90 2.0K
09:36 13.91 13.91 13.87 13.87 2.3K
09:37 13.86 13.86 13.83 13.83 2.2K
09:38 13.81 13.81 13.81 13.81 0.7K
09:39 13.80 13.80 13.80 13.80 3.1K
09:40 13.77 13.77 13.77 13.77 0.3K
09:42 13.75 13.75 13.75 13.75 3.0K
09:43 13.74 13.74 13.74 13.74 2.0K
09:47 13.73 13.73 13.73 13.73 1.3K
09:49 13.70 13.70 13.70 13.70 1.8K
09:50 13.70 13.70 13.68 13.68 3.8K
09:51 13.71 13.72 13.71 13.72 1.2K
09:52 13.72 13.73 13.72 13.73 0.6K
09:53 13.73 13.73 13.73 13.73 0.4K
09:54 13.76 13.76 13.76 13.76 1.3K
09:55 13.76 13.76 13.76 13.75 0.5K
09:56 13.74 13.75 13.74 13.75 2.6K
10:00 13.80 13.84 13.80 13.84 2.5K
10:01 13.83 13.84 13.83 13.84 1.3K
10:02 13.85 13.89 13.85 13.89 8.3K
10:03 13.88 13.88 13.86 13.86 1.4K
10:04 13.87 13.87 13.87 13.87 1.5K
10:05 13.86 13.89 13.86 13.89 18.2K
10:06 13.89 13.90 13.89 13.90 12.9K
10:07 13.92 13.92 13.91 13.91 2.2K
10:08 13.92 13.92 13.92 13.92 1.0K
10:09 13.89 13.89 13.89 13.89 3.4K
10:10 13.90 13.90 13.88 13.88 1.1K
10:11 13.86 13.87 13.86 13.87 1.7K
10:13 13.88 13.88 13.88 13.88 2.5K
10:15 13.89 13.89 13.89 13.89 0.5K
10:17 13.89 13.89 13.89 13.89 1.5K
10:18 13.86 13.86 13.86 13.86 3.8K
10:20 13.81 13.81 13.81 13.81 2.2K
10:21 13.81 13.81 13.81 13.81 2.8K
10:22 13.81 13.82 13.81 13.82 3.5K
10:26 13.83 13.83 13.83 13.83 0.2K
10:27 13.84 13.84 13.82 13.82 3.2K
10:28 13.81 13.81 13.81 13.81 1.5K
10:30 13.82 13.82 13.82 13.82 1.1K
10:34 13.83 13.83 13.83 13.83 0.6K
10:38 13.81 13.83 13.81 13.83 3.4K
10:39 13.82 13.82 13.82 13.82 2.1K
10:40 13.83 13.83 13.83 13.83 2.1K
10:41 13.85 13.85 13.85 13.85 2.3K
10:42 13.86 13.86 13.86 13.86 2.7K
10:43 13.88 13.88 13.88 13.88 1.7K
10:44 13.87 13.87 13.87 13.87 1.6K
10:45 13.89 13.89 13.89 13.89 0.2K
10:46 13.88 13.88 13.87 13.87 4.2K
10:47 13.86 13.87 13.86 13.87 0.8K
10:48 13.87 13.87 13.87 13.86 0.3K
10:49 13.86 13.86 13.86 13.86 0.7K
10:50 13.85 13.85 13.85 13.85 1.3K
10:51 13.87 13.87 13.87 13.87 2.0K
10:52 13.88 13.89 13.88 13.89 2.7K
10:53 13.87 13.88 13.87 13.88 0.7K
10:54 13.87 13.87 13.87 13.87 2.3K
10:55 13.88 13.88 13.88 13.88 1.5K
10:56 13.89 13.89 13.89 13.89 1.7K
10:57 13.91 13.91 13.90 13.90 2.7K
10:58 13.91 13.91 13.91 13.91 0.7K
10:59 13.90 13.90 13.90 13.90 2.1K
11:02 13.89 13.89 13.89 13.89 4.1K
11:06 13.89 13.89 13.89 13.89 1.3K
11:08 13.89 13.89 13.88 13.88 1.2K
11:09 13.89 13.90 13.89 13.90 4.3K
11:10 13.91 13.91 13.91 13.91 5.1K
11:12 13.93 13.93 13.93 13.93 2.4K
11:13 13.92 13.92 13.92 13.92 2.1K
11:15 13.92 13.92 13.92 13.92 1.0K
11:17 13.91 13.91 13.90 13.90 1.5K
11:18 13.90 13.91 13.90 13.91 4.4K
11:20 13.88 13.88 13.88 13.88 1.4K
11:22 13.87 13.87 13.87 13.87 0.3K
11:23 13.87 13.88 13.87 13.88 0.9K
11:24 13.88 13.88 13.86 13.86 2.4K
11:25 13.86 13.86 13.86 13.86 2.3K
11:26 13.87 13.87 13.87 13.87 0.1K
11:27 13.86 13.86 13.86 13.86 2.7K
11:28 13.85 13.86 13.85 13.86 3.2K
11:31 13.89 13.89 13.89 13.89 2.7K
11:32 13.92 13.93 13.90 13.90 11.1K
11:33 13.91 13.91 13.91 13.91 4.7K
11:38 13.94 13.94 13.94 13.94 0.9K
11:39 13.95 13.95 13.94 13.94 5.8K
11:41 13.94 13.94 13.92 13.92 3.7K
11:44 13.91 13.91 13.91 13.91 4.2K
11:45 13.91 13.92 13.91 13.92 6.1K
11:46 13.91 13.92 13.91 13.92 3.2K
11:47 13.90 13.90 13.89 13.89 11.6K
11:48 13.91 13.91 13.89 13.89 5.9K
11:49 13.89 13.89 13.89 13.89 1.8K
11:50 13.90 13.90 13.88 13.88 2.8K
11:51 13.88 13.88 13.88 13.88 1.2K
11:52 13.88 13.88 13.88 13.88 2.2K
11:53 13.91 13.91 13.91 13.91 4.8K
11:54 13.92 13.92 13.92 13.92 1.7K
11:56 13.92 13.92 13.92 13.92 0.5K
11:58 13.92 13.92 13.90 13.90 4.2K
11:59 13.92 13.92 13.92 13.92 2.8K
12:01 13.91 13.91 13.91 13.91 0.4K
12:02 13.93 13.93 13.93 13.93 5.4K
12:06 13.94 13.94 13.94 13.94 0.5K
12:07 13.94 13.94 13.94 13.94 2.1K
12:11 13.94 13.94 13.94 13.94 0.1K
12:12 13.94 13.95 13.94 13.95 1.6K
12:15 13.96 13.96 13.96 13.96 3.6K
12:17 13.97 13.97 13.96 13.96 3.0K
12:18 13.97 13.97 13.97 13.97 1.5K
12:19 13.97 13.97 13.96 13.96 2.0K
12:20 13.96 13.96 13.96 13.96 0.7K
12:22 13.97 13.97 13.97 13.97 0.3K
12:23 13.96 13.96 13.96 13.96 0.8K
12:27 13.96 13.96 13.96 13.96 0.3K
12:28 13.96 13.96 13.96 13.96 0.6K
12:30 13.96 13.96 13.96 13.96 1.5K
12:31 13.98 13.98 13.98 13.98 1.8K
12:32 13.97 13.97 13.97 13.97 0.5K
12:34 13.97 13.97 13.97 13.97 1.3K
12:38 13.98 13.98 13.98 13.98 0.9K
12:40 13.98 13.99 13.98 13.99 5.0K
12:42 13.98 13.98 13.98 13.98 0.3K
12:43 13.99 13.99 13.99 13.99 1.1K
12:44 13.99 13.99 13.99 13.99 1.7K
12:45 13.97 13.97 13.97 13.97 1.0K
12:47 13.97 13.97 13.97 13.97 0.2K
12:49 13.96 13.96 13.95 13.95 2.1K
12:51 13.95 13.95 13.95 13.95 0.4K
12:53 13.95 13.95 13.95 13.95 0.9K
12:54 13.94 13.94 13.94 13.94 0.9K
12:55 13.94 13.94 13.94 13.94 1.8K
12:56 13.94 13.94 13.94 13.94 0.3K
12:57 13.94 13.95 13.94 13.95 2.8K
12:58 13.94 13.95 13.94 13.95 2.3K
13:00 13.94 13.94 13.94 13.94 0.6K
13:01 13.94 13.94 13.94 13.94 1.0K
13:02 13.91 13.92 13.91 13.92 2.3K
13:03 13.92 13.92 13.87 13.88 8.7K
13:04 13.87 13.87 13.87 13.87 5.3K
13:05 13.88 13.88 13.87 13.87 2.7K
13:06 13.88 13.88 13.88 13.88 2.3K
13:07 13.90 13.90 13.89 13.89 2.9K
13:10 13.90 13.90 13.90 13.90 1.2K
13:14 13.91 13.92 13.91 13.92 5.5K
13:15 13.93 13.94 13.93 13.93 6.0K
13:16 13.93 13.93 13.93 13.93 0.4K
13:17 13.93 13.93 13.93 13.93 0.6K
13:18 13.91 13.91 13.91 13.91 1.4K
13:19 13.92 13.92 13.91 13.91 1.9K
13:20 13.91 13.91 13.91 13.91 0.4K
13:22 13.91 13.91 13.91 13.91 0.2K
13:23 13.90 13.90 13.89 13.90 8.8K
13:24 13.88 13.88 13.88 13.88 1.9K
13:30 13.90 13.90 13.90 13.90 1.2K
13:32 13.91 13.91 13.91 13.91 0.4K
13:35 13.90 13.90 13.90 13.90 0.9K
13:39 13.91 13.91 13.91 13.91 0.6K
13:42 13.91 13.91 13.90 13.90 3.0K
13:44 13.90 13.90 13.90 13.90 1.5K
13:45 13.92 13.92 13.92 13.92 7.0K
13:50 13.92 13.92 13.92 13.92 1.0K
13:51 13.91 13.91 13.91 13.91 1.2K
13:52 13.90 13.91 13.90 13.91 3.8K
13:54 13.90 13.90 13.90 13.90 2.4K
13:58 13.91 13.91 13.90 13.90 3.9K
13:59 13.91 13.91 13.91 13.91 0.5K
14:00 13.91 13.91 13.91 13.91 0.7K
14:01 13.92 13.92 13.92 13.92 0.6K
14:02 13.91 13.91 13.91 13.91 0.9K
14:03 13.91 13.91 13.91 13.91 0.4K
14:04 13.90 13.90 13.90 13.90 1.6K
14:05 13.89 13.89 13.89 13.89 2.7K
14:06 13.90 13.90 13.90 13.90 0.2K
14:08 13.90 13.90 13.90 13.90 0.8K
14:09 13.91 13.91 13.91 13.91 0.6K
14:10 13.89 13.89 13.89 13.89 1.0K
14:11 13.88 13.88 13.88 13.88 0.4K
14:13 13.88 13.88 13.87 13.88 2.1K
14:14 13.88 13.88 13.88 13.88 0.3K
14:15 13.89 13.89 13.89 13.89 0.7K
14:16 13.89 13.89 13.89 13.89 1.1K
14:18 13.88 13.88 13.87 13.87 1.9K
14:20 13.86 13.86 13.86 13.86 0.8K
14:21 13.86 13.86 13.86 13.86 1.3K
14:24 13.86 13.86 13.85 13.85 2.4K
14:26 13.85 13.85 13.85 13.84 0.4K
14:27 13.85 13.85 13.85 13.85 0.4K
14:28 13.85 13.85 13.85 13.85 0.4K
14:30 13.84 13.84 13.84 13.84 0.2K
14:31 13.83 13.83 13.83 13.83 1.8K
14:32 13.84 13.84 13.84 13.84 0.6K
14:33 13.83 13.83 13.83 13.83 0.1K
14:34 13.84 13.84 13.84 13.84 7.1K
14:35 13.83 13.86 13.83 13.86 5.4K
14:37 13.86 13.87 13.86 13.87 0.9K
14:38 13.87 13.87 13.87 13.87 0.2K
14:39 13.87 13.87 13.87 13.87 0.2K
14:41 13.86 13.86 13.86 13.86 0.7K
14:44 13.85 13.85 13.84 13.84 1.6K
14:46 13.85 13.85 13.85 13.85 0.9K
14:49 13.85 13.85 13.85 13.85 0.4K
14:51 13.84 13.84 13.84 13.84 0.6K
14:52 13.85 13.85 13.85 13.85 2.0K
14:53 13.85 13.85 13.85 13.85 0.5K
14:56 13.85 13.85 13.85 13.85 0.7K
14:57 13.84 13.84 13.84 13.84 1.6K
14:58 13.83 13.85 13.83 13.85 11.0K
14:59 13.85 13.85 13.85 13.85 0.1K
15:00 13.84 13.84 13.83 13.83 2.8K
15:01 13.82 13.82 13.82 13.82 0.7K
15:02 13.82 13.82 13.81 13.81 4.5K
15:06 13.80 13.81 13.80 13.81 4.7K
15:07 13.81 13.81 13.81 13.81 4.4K
15:08 13.81 13.81 13.81 13.81 0.8K
15:10 13.80 13.80 13.80 13.80 1.3K
15:13 13.79 13.79 13.79 13.79 0.6K
15:14 13.79 13.79 13.79 13.79 0.7K
15:15 13.78 13.78 13.78 13.78 0.2K
15:16 13.78 13.78 13.78 13.78 1.9K
15:17 13.78 13.79 13.78 13.79 2.1K
15:19 13.79 13.79 13.79 13.79 0.4K
15:20 13.79 13.79 13.79 13.79 0.6K
15:23 13.79 13.79 13.79 13.79 1.6K
15:25 13.78 13.78 13.78 13.78 0.7K
15:28 13.78 13.78 13.77 13.78 2.7K
15:29 13.78 13.80 13.78 13.80 6.6K
15:30 13.79 13.79 13.79 13.79 2.6K
15:31 13.79 13.79 13.79 13.79 0.9K
15:32 13.79 13.79 13.77 13.77 5.7K
15:33 13.76 13.76 13.76 13.76 3.3K
15:34 13.76 13.81 13.76 13.81 4.1K
15:35 13.81 13.81 13.81 13.81 0.4K
15:36 13.80 13.80 13.80 13.80 1.3K
15:37 13.81 13.83 13.81 13.82 3.5K
15:38 13.82 13.82 13.82 13.82 3.0K
15:39 13.82 13.82 13.81 13.81 3.0K
15:40 13.82 13.82 13.82 13.82 7.6K
15:42 13.83 13.83 13.83 13.83 1.6K
15:43 13.82 13.83 13.82 13.83 0.5K
15:44 13.83 13.83 13.82 13.82 2.4K
15:45 13.82 13.82 13.81 13.81 1.4K
15:46 13.82 13.82 13.81 13.81 0.9K
15:47 13.81 13.83 13.81 13.83 2.8K
15:48 13.83 13.84 13.83 13.84 3.0K
15:49 13.84 13.84 13.84 13.84 1.1K
15:50 13.80 13.80 13.78 13.79 20.9K
15:51 13.79 13.80 13.78 13.80 12.5K
15:52 13.80 13.80 13.80 13.80 1.9K
15:53 13.80 13.80 13.80 13.80 2.4K
15:54 13.80 13.80 13.78 13.78 19.1K
15:55 13.79 13.80 13.79 13.79 26.0K
15:56 13.80 13.80 13.80 13.80 9.7K
15:57 13.80 13.82 13.80 13.82 32.5K
15:58 13.82 13.83 13.82 13.83 33.0K
15:59 13.83 13.84 13.83 13.83 67.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据