Locafy Ltd

LCFY
🏛️ 美国 →
6.87
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 9.16 9.16 9.08 9.08 0.0M
2023-12-28 9.40 9.40 9.30 9.30 0.0M
2023-12-27 9.82 9.87 9.28 9.50 0.0M
2023-12-26 9.07 9.67 9.07 9.67 0.0M
2023-12-22 9.40 9.95 9.40 9.81 0.0M
2023-12-21 8.73 9.50 8.73 9.50 0.0M
2023-12-20 9.37 9.37 9.37 9.37 0.0M
2023-12-19 8.90 8.93 8.90 8.91 0.0M
2023-12-18 8.22 8.95 8.22 8.95 0.0M
2023-12-15 8.00 8.36 7.96 8.36 0.0M
2023-12-14 7.80 7.80 7.75 7.75 0.0M
2023-12-13 8.22 8.28 7.58 7.58 0.0M
2023-12-12 7.20 7.65 7.20 7.63 0.0M
2023-12-11 7.79 7.79 7.79 7.79 0.0M
2023-12-08 7.39 7.88 7.33 7.79 0.0M
2023-12-07 7.07 7.40 7.07 7.40 0.0M
2023-12-06 7.48 7.48 7.48 7.48 0.0M
2023-12-05 7.46 7.50 7.25 7.48 0.0M
2023-12-04 7.30 7.47 6.97 7.47 0.0M
2023-12-01 7.10 7.46 7.03 7.29 0.0M
2023-11-30 6.95 7.09 6.95 7.07 0.0M
2023-11-29 7.00 7.09 7.00 7.09 0.0M
2023-11-28 6.50 6.81 6.30 6.81 0.0M
2023-11-27 6.00 6.25 6.00 6.25 0.0M
2023-11-24 6.10 6.10 6.10 6.10 0.0M
2023-11-22 6.10 6.10 6.10 6.10 0.0M
2023-11-21 6.06 6.10 6.06 6.10 0.0M
2023-11-20 6.20 6.20 6.20 6.20 0.0M
2023-11-17 6.10 6.10 6.01 6.10 0.0M
2023-11-16 6.04 6.30 6.04 6.30 0.0M
2023-11-15 6.30 6.30 5.49 5.49 0.0M
2023-11-14 6.25 6.35 6.20 6.20 0.0M
2023-11-13 6.25 6.25 5.81 6.20 0.0M
2023-11-10 6.10 6.10 6.10 6.10 0.0M
2023-11-09 6.25 6.25 6.10 6.10 0.0M
2023-11-08 6.42 6.50 6.35 6.35 0.0M
2023-11-06 6.30 6.30 6.30 6.30 0.0M
2023-11-03 6.17 6.30 6.09 6.30 0.0M
2023-11-02 6.05 6.18 6.05 6.18 0.0M
2023-11-01 6.40 6.40 6.27 6.27 0.0M
2023-10-31 6.50 6.50 6.40 6.46 0.0M
2023-10-30 6.52 6.52 6.50 6.51 0.0M
2023-10-27 6.50 6.50 6.27 6.50 0.0M
2023-10-26 6.17 6.32 6.17 6.30 0.0M
2023-10-25 5.56 5.82 5.56 5.77 0.0M
2023-10-24 5.94 5.94 5.94 5.94 0.0M
2023-10-23 6.30 6.45 5.94 5.94 0.0M
2023-10-20 6.50 6.50 6.36 6.36 0.0M
2023-10-19 6.40 6.60 6.34 6.60 0.0M
2023-10-18 6.68 6.68 6.60 6.60 0.0M
2023-10-17 6.73 6.82 6.73 6.82 0.0M
2023-10-16 6.84 6.84 6.60 6.61 0.0M
2023-10-13 6.78 6.78 6.74 6.74 0.0M
2023-10-12 7.06 7.06 6.26 6.80 0.0M
2023-10-11 6.69 6.91 6.60 6.91 0.0M
2023-10-10 6.90 7.04 6.70 7.00 0.0M
2023-10-09 6.90 6.90 6.60 6.60 0.0M
2023-10-06 6.75 6.75 6.75 6.75 0.0M
2023-10-05 7.10 7.10 6.45 6.75 0.0M
2023-10-04 6.78 6.78 6.78 6.78 0.0M
2023-10-03 6.90 6.90 6.78 6.78 0.0M
2023-10-02 7.00 7.00 6.85 6.85 0.0M
2023-09-29 6.86 7.15 6.86 7.15 0.0M
2023-09-28 7.19 7.19 7.06 7.10 0.0M
2023-09-27 7.20 7.34 7.05 7.06 0.0M
2023-09-26 7.30 7.44 7.20 7.20 0.0M
2023-09-25 7.05 7.07 7.05 7.05 0.0M
2023-09-22 7.07 7.30 7.01 7.01 0.0M
2023-09-21 7.47 7.47 7.00 7.25 0.0M
2023-09-20 7.30 7.44 7.20 7.44 0.0M
2023-09-19 7.14 7.20 7.10 7.14 0.0M
2023-09-18 7.21 7.21 6.99 7.17 0.0M
2023-09-15 7.35 7.35 7.22 7.22 0.0M
2023-09-14 7.15 7.38 7.15 7.35 0.0M
2023-09-13 7.50 7.51 7.38 7.40 0.0M
2023-09-12 7.01 7.20 7.01 7.20 0.0M
2023-09-11 7.10 7.70 7.10 7.31 0.0M
2023-09-08 7.17 7.17 7.17 7.17 0.0M
2023-09-07 7.23 7.23 7.23 7.23 0.0M
2023-09-06 7.01 7.30 7.01 7.27 0.0M
2023-09-05 7.09 7.40 7.09 7.33 0.0M
2023-09-01 6.87 7.23 6.86 7.20 0.0M
2023-08-31 6.98 7.23 6.98 7.08 0.0M
2023-08-30 7.00 7.14 6.97 6.98 0.0M
2023-08-29 7.10 7.10 6.82 7.05 0.0M
2023-08-28 6.91 7.27 6.81 7.08 0.0M
2023-08-25 6.71 6.90 6.66 6.75 0.0M
2023-08-24 7.02 7.04 6.60 6.75 0.0M
2023-08-23 7.17 7.28 7.01 7.09 0.0M
2023-08-22 7.23 7.28 7.17 7.28 0.0M
2023-08-21 7.01 7.28 7.00 7.25 0.0M
2023-08-18 6.80 7.28 6.80 7.18 0.0M
2023-08-17 6.99 7.00 6.80 6.80 0.0M
2023-08-16 6.88 7.00 6.80 6.80 0.0M
2023-08-15 6.91 6.95 6.85 6.88 0.0M
2023-08-14 6.93 6.93 6.93 6.93 0.0M
2023-08-11 6.75 6.99 6.66 6.70 0.0M
2023-08-10 6.84 7.15 6.75 6.75 0.0M
2023-08-09 6.76 7.19 6.76 7.19 0.0M
2023-08-08 6.97 7.10 6.66 6.79 0.0M
2023-08-07 6.85 7.00 6.70 6.93 0.0M
2023-08-04 6.81 7.03 6.75 6.81 0.0M
2023-08-03 6.78 7.09 6.60 6.90 0.0M
2023-08-02 6.90 7.06 6.80 6.98 0.0M
2023-08-01 7.04 7.09 6.66 6.79 0.0M
2023-07-31 6.61 7.13 6.43 6.81 0.0M
2023-07-28 6.58 6.94 6.53 6.88 0.0M
2023-07-27 6.41 6.86 6.41 6.60 0.0M
2023-07-26 6.71 6.93 6.50 6.80 0.0M
2023-07-25 6.93 6.96 6.33 6.81 0.0M
2023-07-24 6.62 6.99 6.62 6.97 0.0M
2023-07-21 7.01 7.02 6.42 6.64 0.0M
2023-07-20 7.41 7.41 6.91 7.15 0.0M
2023-07-19 7.30 7.69 7.29 7.69 0.0M
2023-07-18 6.95 7.40 6.95 7.20 0.0M
2023-07-17 7.44 7.48 6.78 6.91 0.0M
2023-07-14 6.96 7.40 6.90 6.91 0.0M
2023-07-13 6.48 7.70 6.48 6.83 0.1M
2023-07-12 6.25 6.90 6.20 6.60 0.0M
2023-07-11 6.51 6.55 6.01 6.20 0.0M
2023-07-10 6.64 6.66 6.38 6.51 0.0M
2023-07-07 6.79 7.00 6.61 6.64 0.0M
2023-07-06 6.94 7.11 6.56 6.96 0.0M
2023-07-05 6.45 6.88 6.45 6.70 0.1M
2023-07-03 6.18 6.68 6.10 6.32 0.0M
2023-06-30 6.40 6.75 6.06 6.45 0.1M
2023-06-29 6.50 6.50 5.80 6.20 0.1M
2023-06-28 6.25 6.70 5.95 6.28 0.2M
2023-06-27 6.57 6.70 6.15 6.41 0.0M
2023-06-26 6.68 6.68 6.12 6.45 0.1M
2023-06-23 6.58 7.40 6.00 6.84 0.2M
2023-06-22 14.59 16.79 6.03 7.48 3.5M
2023-06-21 7.10 7.10 7.00 7.00 0.0M
2023-06-20 6.73 7.32 6.50 7.05 0.0M
2023-06-16 7.41 7.85 7.40 7.70 0.0M
2023-06-15 7.81 8.25 7.81 7.85 0.0M
2023-06-14 8.20 8.20 8.20 8.20 0.0M
2023-06-13 7.97 8.15 7.95 8.15 0.0M
2023-06-12 8.00 8.25 7.65 7.98 0.0M
2023-06-09 7.90 8.00 7.75 8.00 0.0M
2023-06-08 8.20 8.33 8.00 8.00 0.0M
2023-06-07 8.40 8.40 8.20 8.20 0.0M
2023-06-06 8.60 8.60 8.30 8.30 0.0M
2023-06-05 8.75 8.77 8.75 8.77 0.0M
2023-06-02 8.12 8.61 8.12 8.51 0.0M
2023-06-01 8.79 8.79 8.21 8.21 0.0M
2023-05-31 8.59 8.59 8.45 8.45 0.0M
2023-05-30 9.00 9.50 8.32 8.32 0.0M
2023-05-26 8.41 8.77 8.30 8.50 0.0M
2023-05-25 9.02 9.02 8.40 8.41 0.0M
2023-05-24 9.25 10.00 9.15 10.00 0.0M
2023-05-23 9.05 9.53 9.05 9.53 0.0M
2023-05-22 8.97 9.80 8.97 9.05 0.0M
2023-05-19 9.50 10.00 9.50 10.00 0.0M
2023-05-18 9.93 9.93 9.45 9.45 0.0M
2023-05-17 9.00 9.06 9.00 9.01 0.0M
2023-05-16 8.79 9.00 8.32 9.00 0.0M
2023-05-15 9.00 9.00 9.00 9.00 0.0M
2023-05-12 8.00 9.00 7.75 9.00 0.0M
2023-05-11 8.10 8.39 8.00 8.10 0.0M
2023-05-10 8.30 9.00 7.61 8.95 0.0M
2023-05-09 8.50 9.00 8.10 8.10 0.0M
2023-05-08 7.77 7.77 7.77 7.77 0.0M
2023-05-05 8.70 8.99 8.12 8.12 0.0M
2023-05-04 8.00 8.00 8.00 8.00 0.0M
2023-05-03 8.06 8.06 8.06 8.06 0.0M
2023-05-02 7.10 7.10 7.10 7.10 0.0M
2023-05-01 7.25 7.25 7.10 7.10 0.0M
2023-04-28 6.65 7.00 6.65 7.00 0.0M
2023-04-27 6.90 6.90 6.90 6.90 0.0M
2023-04-26 7.28 7.28 6.90 6.90 0.0M
2023-04-24 7.10 7.10 6.70 7.00 0.0M
2023-04-21 7.00 7.00 7.00 7.00 0.0M
2023-04-20 6.55 6.55 6.54 6.54 0.0M
2023-04-19 7.00 7.00 7.00 7.00 0.0M
2023-04-18 7.02 7.05 6.65 7.00 0.0M
2023-04-17 7.37 8.10 6.95 6.95 0.0M
2023-04-14 7.30 7.30 6.99 7.10 0.0M
2023-04-13 7.51 7.51 6.75 7.20 0.0M
2023-04-12 8.14 8.14 7.11 7.11 0.0M
2023-04-11 7.77 8.13 7.77 8.13 0.0M
2023-04-10 7.57 7.57 7.57 7.57 0.0M
2023-04-06 7.57 7.57 7.57 7.57 0.0M
2023-04-05 8.23 8.23 8.23 8.23 0.0M
2023-04-04 7.70 8.42 7.67 8.23 0.0M
2023-04-03 7.69 7.77 7.69 7.77 0.0M
2023-03-31 7.20 7.20 6.48 6.48 0.0M
2023-03-30 8.70 8.75 7.75 7.75 0.0M
2023-03-29 7.39 7.39 7.39 7.39 0.0M
2023-03-28 6.90 7.00 6.51 7.00 0.0M
2023-03-27 7.15 7.19 6.49 7.19 0.0M
2023-03-24 7.72 7.75 6.90 7.20 0.0M
2023-03-23 6.67 7.80 6.67 7.15 0.0M
2023-03-22 7.20 7.80 6.81 7.49 0.0M
2023-03-21 7.94 7.94 7.94 7.94 0.0M
2023-03-20 7.80 8.01 7.06 7.94 0.0M
2023-03-17 8.80 8.80 8.00 8.60 0.0M
2023-03-16 8.61 9.74 8.61 8.70 0.0M
2023-03-15 9.35 9.35 9.25 9.25 0.0M
2023-03-14 9.20 9.65 9.20 9.50 0.0M
2023-03-13 10.30 10.30 10.30 10.30 0.0M
2023-03-10 10.10 10.36 9.51 10.30 0.0M
2023-03-09 10.40 11.29 10.40 11.29 0.0M
2023-03-08 10.00 10.75 10.00 10.75 0.0M
2023-03-07 9.74 10.26 8.74 9.80 0.0M
2023-03-06 9.00 10.21 8.58 9.63 0.0M
2023-03-03 9.00 9.08 8.75 8.90 0.0M
2023-03-02 8.40 9.30 8.14 8.45 0.0M
2023-03-01 9.00 9.00 8.60 8.60 0.0M
2023-02-28 8.83 8.83 8.41 8.41 0.0M
2023-02-27 9.30 9.30 8.05 8.35 0.0M
2023-02-24 9.07 10.15 9.07 10.05 0.0M
2023-02-23 10.40 10.40 10.40 10.40 0.0M
2023-02-22 10.32 10.40 10.30 10.40 0.0M
2023-02-21 10.38 11.19 10.29 10.85 0.0M
2023-02-17 11.04 11.50 11.04 11.50 0.0M
2023-02-16 11.45 11.99 11.01 11.41 0.0M
2023-02-15 11.92 11.92 11.30 11.73 0.0M
2023-02-14 12.00 12.44 11.70 12.00 0.0M
2023-02-13 11.37 12.44 11.37 12.22 0.0M
2023-02-10 11.22 11.40 11.22 11.22 0.0M
2023-02-09 11.20 11.40 11.20 11.20 0.0M
2023-02-08 11.40 11.41 11.33 11.41 0.0M
2023-02-07 11.29 11.43 11.00 11.39 0.0M
2023-02-06 11.20 11.20 11.01 11.01 0.0M
2023-02-03 11.37 11.44 11.01 11.01 0.0M
2023-02-02 11.66 11.66 11.11 11.42 0.0M
2023-02-01 11.00 11.95 11.00 11.79 0.0M
2023-01-31 10.56 11.50 10.41 10.60 0.0M
2023-01-30 10.50 10.56 10.01 10.56 0.0M
2023-01-27 9.99 11.00 9.99 10.10 0.0M
2023-01-26 9.72 10.45 9.72 10.45 0.0M
2023-01-25 9.93 9.93 9.25 9.60 0.0M
2023-01-24 9.35 9.35 9.35 9.35 0.0M
2023-01-23 9.14 9.52 8.98 9.52 0.0M
2023-01-20 9.50 9.87 9.00 9.40 0.0M
2023-01-19 8.50 9.50 8.49 9.30 0.0M
2023-01-18 8.94 8.98 8.67 8.98 0.0M
2023-01-17 8.17 9.00 8.17 8.97 0.0M
2023-01-13 8.25 9.00 8.13 8.55 0.0M
2023-01-12 7.80 8.25 7.78 7.90 0.0M
2023-01-11 8.09 8.25 7.59 7.75 0.0M
2023-01-10 7.90 8.73 7.17 8.05 0.0M
2023-01-09 6.35 6.74 6.35 6.74 0.0M
2023-01-06 6.20 6.80 6.20 6.29 0.0M
2023-01-05 6.25 6.30 6.00 6.30 0.0M
2023-01-04 6.77 6.77 6.31 6.44 0.0M
2023-01-03 6.00 7.11 6.00 7.00 0.0M