Lightspeed Commerce Inc

LSPD
🏛️ 美国 →
11.57
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:32 11.84 11.85 11.84 11.85 6.2K
09:33 11.86 11.86 11.86 11.86 0.8K
09:35 11.81 11.82 11.81 11.82 0.8K
09:36 11.85 11.85 11.82 11.82 0.7K
09:39 11.84 11.84 11.84 11.84 0.6K
09:40 11.85 11.85 11.85 11.85 0.9K
09:42 11.83 11.83 11.83 11.83 0.4K
09:43 11.82 11.82 11.82 11.82 1.2K
09:45 11.82 11.82 11.81 11.81 3.2K
09:49 11.85 11.85 11.85 11.85 0.6K
09:52 11.87 11.87 11.87 11.87 0.1K
09:53 11.88 11.89 11.88 11.89 1.1K
09:54 11.89 11.89 11.89 11.89 0.9K
09:55 11.88 11.88 11.88 11.88 1.4K
10:00 11.88 11.88 11.84 11.84 8.0K
10:01 11.85 11.85 11.82 11.82 7.2K
10:02 11.83 11.83 11.82 11.82 5.6K
10:06 11.79 11.79 11.79 11.79 6.0K
10:07 11.79 11.79 11.78 11.78 1.5K
10:08 11.76 11.76 11.76 11.76 2.4K
10:09 11.74 11.74 11.74 11.74 0.1K
10:10 11.74 11.74 11.73 11.73 2.4K
10:11 11.74 11.74 11.74 11.74 2.7K
10:13 11.74 11.74 11.74 11.74 0.9K
10:14 11.74 11.74 11.74 11.74 0.3K
10:15 11.76 11.76 11.76 11.76 3.1K
10:16 11.76 11.76 11.76 11.76 2.1K
10:17 11.79 11.80 11.79 11.79 14.8K
10:18 11.81 11.81 11.80 11.80 1.8K
10:19 11.80 11.80 11.79 11.79 2.9K
10:20 11.79 11.79 11.79 11.79 0.2K
10:21 11.78 11.78 11.78 11.78 1.2K
10:22 11.77 11.77 11.77 11.77 2.1K
10:24 11.76 11.77 11.76 11.77 4.0K
10:25 11.77 11.77 11.77 11.77 0.2K
10:26 11.78 11.79 11.78 11.79 2.6K
10:27 11.79 11.79 11.79 11.79 2.2K
10:30 11.78 11.78 11.78 11.78 2.4K
10:31 11.80 11.80 11.80 11.80 2.3K
10:34 11.78 11.78 11.78 11.78 2.2K
10:39 11.77 11.77 11.77 11.77 2.3K
10:41 11.77 11.77 11.77 11.77 0.4K
10:42 11.78 11.78 11.78 11.78 2.3K
10:43 11.77 11.77 11.77 11.77 0.5K
10:45 11.78 11.78 11.78 11.78 1.4K
10:46 11.76 11.76 11.76 11.76 0.2K
10:47 11.78 11.78 11.78 11.78 2.8K
10:48 11.76 11.76 11.76 11.76 1.1K
10:49 11.75 11.75 11.75 11.75 1.2K
10:50 11.75 11.76 11.75 11.76 1.1K
10:51 11.75 11.75 11.75 11.75 0.8K
10:52 11.75 11.75 11.75 11.75 0.2K
10:53 11.75 11.75 11.75 11.75 1.0K
10:54 11.76 11.76 11.76 11.76 1.5K
10:55 11.76 11.76 11.76 11.76 0.9K
10:56 11.76 11.79 11.76 11.79 4.3K
10:57 11.79 11.79 11.79 11.79 3.1K
10:58 11.84 11.84 11.84 11.84 0.7K
11:00 11.87 11.87 11.87 11.87 0.9K
11:03 11.88 11.88 11.87 11.87 2.5K
11:04 11.86 11.86 11.86 11.86 0.6K
11:05 11.85 11.85 11.85 11.85 0.5K
11:06 11.86 11.86 11.86 11.86 0.5K
11:07 11.87 11.87 11.87 11.87 3.2K
11:08 11.87 11.87 11.86 11.86 2.2K
11:10 11.84 11.84 11.84 11.84 1.3K
11:11 11.84 11.84 11.84 11.84 2.2K
11:13 11.82 11.82 11.82 11.82 4.8K
11:18 11.82 11.83 11.82 11.83 1.8K
11:19 11.85 11.85 11.85 11.85 0.5K
11:20 11.84 11.84 11.84 11.84 2.3K
11:23 11.85 11.85 11.85 11.85 0.2K
11:24 11.85 11.85 11.85 11.85 0.8K
11:25 11.85 11.85 11.85 11.85 1.1K
11:27 11.84 11.84 11.84 11.84 1.9K
11:28 11.84 11.84 11.84 11.84 0.8K
11:29 11.85 11.85 11.85 11.85 0.8K
11:30 11.85 11.85 11.85 11.85 3.1K
11:33 11.87 11.87 11.87 11.87 0.8K
11:34 11.88 11.88 11.88 11.88 2.6K
11:38 11.86 11.86 11.86 11.86 2.7K
11:40 11.87 11.87 11.87 11.87 1.6K
11:42 11.86 11.86 11.86 11.86 6.1K
11:47 11.87 11.87 11.87 11.87 3.0K
11:50 11.87 11.87 11.87 11.87 2.6K
11:55 11.88 11.88 11.88 11.88 4.6K
11:56 11.89 11.89 11.89 11.89 0.4K
11:57 11.89 11.89 11.89 11.89 0.7K
11:58 11.88 11.88 11.88 11.88 1.1K
12:00 11.88 11.88 11.88 11.88 2.1K
12:02 11.88 11.88 11.88 11.88 0.1K
12:03 11.88 11.88 11.88 11.88 2.0K
12:04 11.88 11.88 11.88 11.88 0.7K
12:05 11.88 11.88 11.88 11.88 2.0K
12:08 11.88 11.88 11.88 11.88 0.9K
12:10 11.87 11.87 11.87 11.87 2.5K
12:12 11.85 11.85 11.84 11.84 0.9K
12:13 11.83 11.83 11.83 11.83 3.4K
12:14 11.82 11.82 11.82 11.82 0.5K
12:15 11.82 11.82 11.82 11.82 0.6K
12:19 11.82 11.82 11.82 11.82 0.3K
12:20 11.82 11.82 11.82 11.82 2.3K
12:21 11.84 11.84 11.83 11.83 1.7K
12:22 11.83 11.83 11.83 11.83 1.4K
12:25 11.83 11.83 11.83 11.83 0.5K
12:26 11.84 11.84 11.84 11.84 0.4K
12:27 11.84 11.84 11.84 11.84 0.3K
12:29 11.83 11.83 11.83 11.83 3.3K
12:30 11.82 11.83 11.82 11.83 2.4K
12:32 11.83 11.83 11.83 11.83 1.1K
12:34 11.84 11.84 11.84 11.84 0.1K
12:35 11.84 11.84 11.84 11.84 0.8K
12:38 11.83 11.83 11.83 11.83 1.2K
12:39 11.83 11.83 11.83 11.83 1.1K
12:40 11.81 11.81 11.81 11.81 2.4K
12:41 11.81 11.81 11.81 11.81 0.7K
12:45 11.81 11.81 11.81 11.81 4.6K
12:46 11.81 11.81 11.81 11.81 3.2K
12:56 11.81 11.81 11.81 11.81 0.3K
12:57 11.81 11.82 11.81 11.82 2.7K
12:59 11.83 11.83 11.83 11.83 0.2K
13:00 11.82 11.82 11.82 11.82 1.4K
13:03 11.82 11.82 11.82 11.82 1.2K
13:09 11.81 11.81 11.81 11.81 1.1K
13:11 11.81 11.81 11.81 11.81 4.2K
13:15 11.82 11.82 11.82 11.82 1.5K
13:18 11.82 11.82 11.82 11.82 4.8K
13:27 11.85 11.85 11.85 11.85 2.0K
13:33 11.85 11.85 11.85 11.85 3.2K
13:34 11.86 11.86 11.86 11.86 0.7K
13:35 11.85 11.85 11.85 11.85 1.2K
13:36 11.87 11.87 11.87 11.87 2.4K
13:38 11.87 11.87 11.87 11.87 0.3K
13:42 11.87 11.87 11.87 11.87 2.1K
13:45 11.89 11.89 11.89 11.89 1.8K
13:48 11.86 11.86 11.86 11.86 0.5K
13:49 11.87 11.87 11.87 11.87 2.2K
13:51 11.87 11.87 11.87 11.87 0.6K
13:53 11.88 11.88 11.88 11.88 0.9K
13:58 11.88 11.88 11.88 11.88 0.4K
13:59 11.88 11.88 11.88 11.88 1.7K
14:02 11.89 11.89 11.89 11.89 0.2K
14:03 11.89 11.89 11.89 11.89 0.6K
14:04 11.89 11.89 11.89 11.89 0.3K
14:06 11.88 11.88 11.87 11.87 5.7K
14:16 11.86 11.86 11.86 11.86 0.8K
14:17 11.85 11.85 11.85 11.85 1.4K
14:22 11.85 11.85 11.85 11.85 1.9K
14:23 11.85 11.85 11.85 11.85 1.3K
14:24 11.83 11.83 11.83 11.83 1.3K
14:25 11.83 11.83 11.83 11.83 0.3K
14:26 11.82 11.82 11.82 11.82 1.2K
14:29 11.82 11.82 11.82 11.82 0.3K
14:30 11.82 11.82 11.82 11.82 1.7K
14:31 11.83 11.83 11.83 11.83 0.2K
14:32 11.83 11.83 11.83 11.83 1.0K
14:33 11.83 11.83 11.83 11.83 1.0K
14:34 11.83 11.83 11.83 11.83 0.4K
14:35 11.83 11.83 11.83 11.83 1.5K
14:36 11.83 11.83 11.83 11.83 1.6K
14:40 11.84 11.84 11.84 11.84 1.8K
14:41 11.83 11.83 11.83 11.83 0.9K
14:42 11.83 11.83 11.83 11.83 0.1K
14:43 11.83 11.83 11.83 11.83 0.6K
14:44 11.83 11.83 11.83 11.83 1.6K
14:45 11.83 11.84 11.83 11.84 2.5K
14:46 11.85 11.86 11.85 11.86 2.3K
14:47 11.87 11.87 11.87 11.87 0.8K
14:51 11.86 11.86 11.86 11.86 1.4K
14:52 11.86 11.86 11.85 11.85 1.5K
14:53 11.84 11.84 11.84 11.84 2.7K
14:57 11.84 11.84 11.84 11.84 0.2K
14:58 11.84 11.84 11.84 11.84 1.1K
15:01 11.84 11.84 11.84 11.84 0.8K
15:02 11.83 11.83 11.83 11.83 0.6K
15:03 11.83 11.83 11.83 11.83 0.4K
15:04 11.83 11.83 11.83 11.83 0.2K
15:05 11.84 11.84 11.83 11.84 3.2K
15:06 11.85 11.85 11.85 11.85 2.0K
15:08 11.86 11.86 11.85 11.85 3.8K
15:11 11.85 11.85 11.85 11.85 0.9K
15:12 11.85 11.85 11.85 11.85 0.8K
15:13 11.84 11.84 11.84 11.84 1.1K
15:15 11.85 11.85 11.85 11.85 0.6K
15:16 11.85 11.85 11.85 11.85 0.2K
15:17 11.85 11.85 11.85 11.85 0.6K
15:18 11.85 11.85 11.85 11.85 1.1K
15:21 11.85 11.85 11.85 11.85 1.3K
15:22 11.83 11.83 11.83 11.83 1.0K
15:23 11.84 11.84 11.84 11.84 1.7K
15:24 11.84 11.84 11.84 11.84 1.2K
15:25 11.84 11.84 11.84 11.84 1.2K
15:27 11.84 11.84 11.84 11.84 3.0K
15:28 11.85 11.85 11.85 11.85 1.5K
15:30 11.85 11.85 11.85 11.85 0.2K
15:31 11.85 11.86 11.85 11.86 1.9K
15:32 11.86 11.86 11.86 11.86 1.2K
15:33 11.86 11.86 11.86 11.86 5.0K
15:34 11.86 11.86 11.86 11.86 3.6K
15:35 11.87 11.87 11.87 11.87 7.5K
15:36 11.86 11.86 11.86 11.86 4.3K
15:39 11.86 11.86 11.86 11.86 0.1K
15:40 11.85 11.85 11.85 11.85 6.3K
15:43 11.84 11.84 11.84 11.84 1.4K
15:44 11.84 11.84 11.84 11.84 2.3K
15:45 11.84 11.84 11.84 11.84 2.9K
15:46 11.85 11.85 11.85 11.85 1.7K
15:47 11.84 11.84 11.84 11.84 4.0K
15:48 11.84 11.84 11.84 11.84 3.5K
15:49 11.85 11.85 11.84 11.84 4.0K
15:50 11.84 11.84 11.84 11.84 2.0K
15:51 11.84 11.84 11.84 11.84 2.6K
15:53 11.84 11.85 11.84 11.85 7.5K
15:54 11.85 11.86 11.84 11.86 10.2K
15:55 11.87 11.87 11.87 11.87 3.6K
15:56 11.87 11.88 11.87 11.88 7.5K
15:57 11.88 11.88 11.84 11.84 26.8K
15:58 11.84 11.84 11.81 11.81 129.3K
15:59 11.81 11.81 11.77 11.80 255.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据