Lucid Group Inc

LCID
🏛️ 美国 →
23.96
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 19.65 19.71 19.52 19.52 412.1K
09:31 19.50 19.66 19.45 19.58 63.9K
09:32 19.57 19.72 19.57 19.69 28.9K
09:33 19.71 19.71 19.60 19.60 17.7K
09:34 19.56 19.58 19.49 19.50 28.3K
09:35 19.51 19.56 19.48 19.56 34.4K
09:36 19.55 19.60 19.52 19.55 44.8K
09:37 19.56 19.61 19.56 19.59 5.2K
09:38 19.61 19.64 19.61 19.62 11.1K
09:39 19.64 19.64 19.54 19.57 34.5K
09:40 19.58 19.62 19.48 19.48 13.4K
09:41 19.50 19.57 19.49 19.52 19.9K
09:42 19.52 19.61 19.52 19.60 19.8K
09:43 19.67 19.78 19.65 19.77 67.5K
09:44 19.76 19.81 19.74 19.80 24.3K
09:45 19.74 19.74 19.68 19.72 32.5K
09:46 19.73 19.83 19.73 19.83 15.4K
09:47 19.82 19.92 19.82 19.91 33.3K
09:48 19.91 19.95 19.91 19.94 25.4K
09:49 19.95 19.96 19.91 19.91 13.7K
09:50 19.90 19.90 19.87 19.89 10.9K
09:51 19.90 19.97 19.90 19.97 36.8K
09:52 19.94 19.94 19.91 19.92 21.1K
09:53 19.92 19.93 19.89 19.92 12.2K
09:54 19.92 19.92 19.89 19.90 29.0K
09:55 19.87 19.97 19.87 19.97 18.5K
09:56 19.96 19.98 19.94 19.96 12.9K
09:57 20.00 20.03 19.98 20.00 51.0K
09:58 20.02 20.02 19.99 19.99 25.8K
09:59 20.00 20.00 19.93 19.97 16.6K
10:00 19.98 20.05 19.98 20.04 38.9K
10:01 20.06 20.08 20.03 20.04 20.7K
10:02 20.03 20.03 19.89 19.91 24.5K
10:03 19.93 19.98 19.93 19.93 26.9K
10:04 19.95 19.97 19.93 19.96 18.7K
10:05 19.99 19.99 19.94 19.94 19.0K
10:06 19.94 19.95 19.93 19.95 13.3K
10:07 19.97 20.04 19.96 20.02 24.7K
10:08 20.03 20.04 20.01 20.01 12.6K
10:09 20.03 20.06 20.01 20.05 24.9K
10:10 20.04 20.08 20.04 20.08 15.0K
10:11 20.08 20.08 20.05 20.06 11.5K
10:12 20.07 20.08 20.05 20.05 8.4K
10:13 20.05 20.07 20.05 20.06 12.9K
10:14 20.07 20.08 20.06 20.06 11.9K
10:15 20.07 20.10 20.07 20.10 17.2K
10:16 20.11 20.11 20.07 20.09 21.8K
10:17 20.11 20.13 20.10 20.11 33.0K
10:18 20.11 20.16 20.09 20.16 36.5K
10:19 20.17 20.17 20.13 20.13 18.8K
10:20 20.12 20.14 20.11 20.13 13.9K
10:21 20.14 20.15 20.14 20.14 29.4K
10:22 20.14 20.14 20.08 20.12 12.1K
10:23 20.12 20.12 20.10 20.11 7.0K
10:24 20.11 20.12 20.10 20.10 16.2K
10:25 20.11 20.16 20.11 20.14 13.0K
10:26 20.14 20.22 20.14 20.21 27.2K
10:27 20.21 20.22 20.19 20.20 15.0K
10:28 20.19 20.20 20.17 20.17 22.1K
10:29 20.15 20.15 20.13 20.14 14.3K
10:30 20.14 20.14 20.09 20.14 18.8K
10:31 20.14 20.20 20.13 20.19 31.6K
10:32 20.19 20.21 20.15 20.18 48.9K
10:33 20.17 20.18 20.15 20.15 14.4K
10:34 20.17 20.18 20.15 20.15 7.4K
10:35 20.17 20.19 20.15 20.19 7.4K
10:36 20.19 20.29 20.19 20.29 56.3K
10:37 20.30 20.37 20.29 20.33 45.2K
10:38 20.33 20.36 20.32 20.36 30.9K
10:39 20.36 20.37 20.35 20.36 18.4K
10:40 20.35 20.38 20.34 20.36 74.6K
10:41 20.36 20.38 20.35 20.38 34.0K
10:42 20.39 20.44 20.39 20.43 50.4K
10:43 20.43 20.46 20.41 20.42 130.3K
10:44 20.42 20.46 20.41 20.41 22.2K
10:45 20.41 20.41 20.33 20.37 32.6K
10:46 20.36 20.40 20.36 20.40 19.7K
10:47 20.35 20.45 20.34 20.45 39.6K
10:48 20.46 20.48 20.45 20.45 67.5K
10:49 20.46 20.53 20.45 20.52 76.8K
10:50 20.52 20.58 20.52 20.56 48.3K
10:51 20.57 20.60 20.56 20.59 23.4K
10:52 20.58 20.58 20.54 20.56 40.4K
10:53 20.57 20.60 20.56 20.59 10.0K
10:54 20.58 20.62 20.58 20.62 64.1K
10:55 20.61 20.65 20.61 20.65 124.1K
10:56 20.67 20.72 20.65 20.72 58.2K
10:57 20.71 20.74 20.70 20.72 47.5K
10:58 20.72 20.72 20.62 20.71 72.8K
10:59 20.71 20.71 20.67 20.67 61.3K
11:00 20.71 20.73 20.65 20.65 33.3K
11:01 20.66 20.72 20.65 20.70 36.9K
11:02 20.69 20.70 20.67 20.67 27.4K
11:03 20.68 20.78 20.66 20.78 101.0K
11:04 20.78 20.78 20.68 20.68 74.3K
11:05 20.69 20.71 20.63 20.64 25.3K
11:06 20.68 20.69 20.66 20.66 86.7K
11:07 20.68 20.72 20.68 20.72 29.0K
11:08 20.71 20.75 20.69 20.71 67.2K
11:09 20.69 20.70 20.64 20.69 70.7K
11:10 20.71 20.85 20.70 20.85 133.2K
11:11 20.86 20.98 20.85 20.97 176.2K
11:12 20.97 20.97 20.90 20.93 90.0K
11:13 20.92 20.93 20.87 20.93 44.8K
11:14 20.94 20.98 20.90 20.95 45.5K
11:15 20.95 20.99 20.93 20.95 50.1K
11:16 20.98 21.04 20.98 21.04 115.7K
11:17 21.02 21.02 20.95 20.97 45.1K
11:18 20.96 20.99 20.92 20.98 79.7K
11:19 20.97 21.06 20.97 21.02 95.3K
11:20 21.00 21.05 20.97 21.05 45.8K
11:21 21.05 21.05 21.01 21.04 18.3K
11:22 21.04 21.06 21.03 21.05 35.9K
11:23 21.06 21.14 21.05 21.11 71.7K
11:24 21.11 21.19 21.11 21.18 46.0K
11:25 21.17 21.17 21.14 21.17 48.8K
11:26 21.17 21.18 21.12 21.13 38.2K
11:27 21.16 21.19 21.15 21.17 76.2K
11:28 21.17 21.18 21.15 21.15 27.0K
11:29 21.15 21.15 21.09 21.09 44.5K
11:30 21.12 21.12 21.03 21.06 180.8K
11:31 21.08 21.14 21.07 21.12 69.8K
11:32 21.11 21.13 21.09 21.09 26.1K
11:33 21.11 21.11 21.07 21.07 45.6K
11:34 21.08 21.14 21.08 21.14 22.4K
11:35 21.13 21.15 21.09 21.10 34.2K
11:36 21.12 21.28 21.12 21.28 124.7K
11:37 21.27 21.32 21.26 21.31 44.6K
11:38 21.31 21.34 21.30 21.32 45.3K
11:39 21.30 21.32 21.29 21.31 38.0K
11:40 21.32 21.38 21.32 21.38 126.7K
11:41 21.38 21.38 21.34 21.34 22.3K
11:42 21.35 21.35 21.32 21.33 39.2K
11:43 21.34 21.36 21.32 21.33 30.9K
11:44 21.31 21.40 21.29 21.39 77.8K
11:45 21.38 21.39 21.33 21.33 34.5K
11:46 21.34 21.34 21.30 21.32 53.4K
11:47 21.33 21.33 21.29 21.31 20.6K
11:48 21.30 21.32 21.28 21.31 38.7K
11:49 21.32 21.40 21.31 21.37 44.4K
11:50 21.36 21.39 21.36 21.38 22.6K
11:51 21.39 21.39 21.34 21.35 14.1K
11:52 21.36 21.36 21.33 21.36 18.4K
11:53 21.35 21.36 21.33 21.34 30.0K
11:54 21.34 21.34 21.32 21.32 16.8K
11:55 21.32 21.35 21.32 21.33 19.6K
11:56 21.32 21.38 21.32 21.36 31.6K
11:57 21.37 21.37 21.31 21.31 32.8K
11:58 21.30 21.32 21.30 21.30 42.9K
11:59 21.29 21.29 21.21 21.23 44.0K
12:00 21.23 21.25 21.20 21.20 110.6K
12:01 21.16 21.20 21.14 21.19 57.0K
12:02 21.20 21.20 21.14 21.14 19.4K
12:03 21.14 21.16 21.06 21.06 34.1K
12:04 21.07 21.09 21.04 21.04 90.8K
12:05 21.03 21.07 21.03 21.05 26.1K
12:06 21.06 21.06 20.97 20.99 49.0K
12:07 21.00 21.06 21.00 21.03 20.0K
12:08 21.07 21.13 21.07 21.11 25.7K
12:09 21.10 21.13 21.10 21.11 22.0K
12:10 21.08 21.09 21.06 21.07 28.6K
12:11 21.07 21.09 21.07 21.09 6.8K
12:12 21.09 21.09 21.06 21.09 12.1K
12:13 21.10 21.10 21.06 21.07 12.0K
12:14 21.06 21.07 21.05 21.06 8.3K
12:15 21.04 21.08 21.04 21.07 18.5K
12:16 21.08 21.14 21.08 21.14 17.9K
12:17 21.14 21.15 21.11 21.11 10.8K
12:18 21.12 21.13 21.11 21.11 4.3K
12:19 21.12 21.12 21.11 21.12 15.4K
12:20 21.12 21.12 21.10 21.10 19.8K
12:21 21.11 21.13 21.11 21.11 12.2K
12:22 21.11 21.12 21.09 21.11 33.9K
12:23 21.08 21.09 21.06 21.06 5.4K
12:24 21.06 21.08 21.06 21.08 14.1K
12:25 21.07 21.10 21.06 21.06 7.6K
12:26 21.04 21.06 21.04 21.04 15.1K
12:27 21.04 21.06 21.02 21.02 14.5K
12:28 21.03 21.06 21.03 21.05 9.7K
12:29 21.04 21.05 21.04 21.05 7.7K
12:30 21.07 21.07 21.05 21.05 7.6K
12:31 21.04 21.06 21.03 21.05 12.9K
12:32 21.04 21.04 20.98 20.98 26.0K
12:33 20.98 20.99 20.98 20.99 8.8K
12:34 20.99 20.99 20.93 20.95 15.4K
12:35 20.95 20.96 20.94 20.94 10.1K
12:36 20.94 20.95 20.90 20.90 14.2K
12:37 20.89 20.91 20.88 20.91 15.0K
12:38 20.91 20.92 20.90 20.91 6.2K
12:39 20.91 20.91 20.90 20.90 12.5K
12:40 20.88 20.88 20.83 20.84 25.4K
12:41 20.85 20.85 20.81 20.82 9.7K
12:42 20.81 20.86 20.81 20.83 23.7K
12:43 20.83 20.85 20.83 20.83 7.7K
12:44 20.81 20.82 20.79 20.81 18.4K
12:45 20.80 20.81 20.77 20.78 35.8K
12:46 20.79 20.79 20.75 20.77 18.5K
12:47 20.77 20.77 20.72 20.72 13.8K
12:48 20.74 20.78 20.73 20.77 27.6K
12:49 20.78 20.78 20.73 20.75 14.1K
12:50 20.74 20.75 20.74 20.75 6.1K
12:51 20.75 20.75 20.75 20.75 6.4K
12:52 20.74 20.74 20.72 20.73 11.7K
12:53 20.74 20.74 20.72 20.72 10.1K
12:54 20.72 20.72 20.70 20.71 10.7K
12:55 20.72 20.73 20.72 20.72 12.8K
12:56 20.74 20.77 20.72 20.77 27.9K
12:57 20.77 20.80 20.77 20.78 12.8K
12:58 20.75 20.77 20.72 20.73 14.7K
12:59 20.71 20.72 20.71 20.72 9.8K
13:00 20.72 20.84 20.72 20.81 18.9K
13:01 20.81 20.84 20.80 20.80 21.9K
13:02 20.78 20.81 20.78 20.81 7.7K
13:03 20.82 20.82 20.80 20.80 7.1K
13:04 20.80 20.80 20.74 20.74 10.6K
13:05 20.75 20.75 20.74 20.75 6.6K
13:06 20.76 20.76 20.75 20.75 7.4K
13:07 20.76 20.77 20.76 20.77 3.3K
13:08 20.77 20.77 20.73 20.74 7.2K
13:09 20.74 20.74 20.72 20.72 13.5K
13:10 20.71 20.71 20.65 20.66 33.3K
13:11 20.66 20.66 20.63 20.63 13.1K
13:12 20.62 20.64 20.62 20.63 8.2K
13:13 20.64 20.67 20.64 20.65 13.2K
13:14 20.65 20.65 20.63 20.63 7.9K
13:15 20.62 20.62 20.61 20.61 10.9K
13:16 20.62 20.64 20.62 20.64 8.2K
13:17 20.63 20.64 20.63 20.64 5.9K
13:18 20.63 20.72 20.63 20.69 11.7K
13:19 20.69 20.70 20.67 20.69 910.7K
13:20 20.71 20.74 20.69 20.69 16.0K
13:21 20.69 20.70 20.68 20.70 12.7K
13:22 20.68 20.68 20.67 20.68 7.9K
13:23 20.68 20.74 20.68 20.73 9.1K
13:24 20.72 20.76 20.72 20.75 14.2K
13:25 20.74 20.75 20.73 20.74 5.5K
13:26 20.75 20.77 20.75 20.75 6.9K
13:27 20.75 20.76 20.73 20.76 26.0K
13:28 20.74 20.74 20.72 20.73 28.8K
13:29 20.74 20.74 20.73 20.74 2.1K
13:30 20.74 20.76 20.71 20.74 14.5K
13:31 20.75 20.76 20.73 20.73 2.9K
13:32 20.72 20.72 20.70 20.71 14.2K
13:33 20.72 20.73 20.72 20.72 4.9K
13:34 20.71 20.71 20.68 20.69 8.2K
13:35 20.69 20.72 20.69 20.72 6.6K
13:36 20.72 20.72 20.71 20.71 2.1K
13:37 20.72 20.72 20.69 20.69 6.0K
13:38 20.68 20.69 20.68 20.69 3.1K
13:39 20.69 20.71 20.69 20.70 10.6K
13:40 20.70 20.71 20.70 20.71 4.0K
13:41 20.72 20.74 20.72 20.73 13.1K
13:42 20.73 20.74 20.72 20.74 8.7K
13:43 20.71 20.71 20.71 20.71 3.1K
13:44 20.70 20.70 20.68 20.68 14.0K
13:45 20.71 20.71 20.67 20.67 9.0K
13:46 20.68 20.68 20.67 20.68 9.2K
13:47 20.69 20.70 20.68 20.70 8.2K
13:48 20.70 20.77 20.69 20.77 17.2K
13:49 20.77 20.83 20.77 20.81 17.4K
13:50 20.78 20.78 20.77 20.77 3.7K
13:51 20.76 20.80 20.72 20.74 21.7K
13:52 20.73 20.74 20.73 20.74 3.5K
13:53 20.74 20.74 20.71 20.71 7.9K
13:54 20.71 20.72 20.68 20.72 13.6K
13:55 20.72 20.74 20.70 20.70 8.7K
13:56 20.71 20.72 20.71 20.72 5.5K
13:57 20.70 20.71 20.68 20.69 6.8K
13:58 20.69 20.70 20.65 20.65 16.5K
13:59 20.69 20.77 20.68 20.75 11.0K
14:00 20.84 20.94 20.84 20.87 29.4K
14:01 20.85 20.85 20.78 20.83 12.9K
14:02 20.84 20.97 20.83 20.97 13.4K
14:03 20.97 21.08 20.97 21.07 48.3K
14:04 21.08 21.14 21.06 21.14 47.4K
14:05 21.14 21.14 21.03 21.06 41.4K
14:06 21.05 21.05 20.85 20.85 50.3K
14:07 20.84 20.98 20.84 20.95 13.5K
14:08 20.92 20.92 20.84 20.89 12.7K
14:09 20.90 20.92 20.79 20.79 12.5K
14:10 20.81 20.81 20.69 20.69 28.1K
14:11 20.71 20.77 20.67 20.67 15.0K
14:12 20.67 20.69 20.48 20.51 55.9K
14:13 20.52 20.53 20.35 20.35 44.6K
14:14 20.36 20.41 20.25 20.27 40.0K
14:15 20.26 20.40 20.24 20.40 51.9K
14:16 20.37 20.46 20.34 20.46 43.9K
14:17 20.43 20.49 20.36 20.37 37.1K
14:18 20.41 20.44 20.40 20.44 18.9K
14:19 20.45 20.45 20.36 20.36 39.8K
14:20 20.36 20.40 20.29 20.33 30.8K
14:21 20.35 20.36 20.27 20.36 30.4K
14:22 20.38 20.55 20.38 20.55 80.8K
14:23 20.52 20.60 20.49 20.55 33.5K
14:24 20.53 20.54 20.48 20.49 21.1K
14:25 20.48 20.54 20.45 20.53 19.6K
14:26 20.48 20.53 20.45 20.51 22.5K
14:27 20.47 20.51 20.45 20.51 11.7K
14:28 20.51 20.58 20.51 20.54 10.8K
14:29 20.50 20.55 20.46 20.54 25.4K
14:30 20.52 20.54 20.47 20.51 18.9K
14:31 20.50 20.50 20.42 20.42 13.9K
14:32 20.39 20.39 20.28 20.28 25.1K
14:33 20.28 20.34 20.24 20.33 26.7K
14:34 20.36 20.36 20.28 20.28 11.2K
14:35 20.28 20.35 20.21 20.35 47.4K
14:36 20.34 20.38 20.30 20.30 16.8K
14:37 20.29 20.31 20.23 20.26 13.1K
14:38 20.24 20.29 20.23 20.26 21.1K
14:39 20.27 20.27 20.19 20.20 28.5K
14:40 20.18 20.34 20.17 20.29 13.3K
14:41 20.28 20.35 20.28 20.28 23.0K
14:42 20.28 20.28 20.15 20.16 26.8K
14:43 20.18 20.24 20.17 20.24 119.0K
14:44 20.15 20.19 20.14 20.19 18.4K
14:45 20.20 20.20 20.12 20.12 18.0K
14:46 20.09 20.11 20.04 20.06 33.5K
14:47 20.03 20.17 20.02 20.14 97.6K
14:48 20.14 20.29 20.13 20.29 42.0K
14:49 20.28 20.28 20.16 20.20 18.8K
14:50 20.19 20.20 20.12 20.12 17.7K
14:51 20.14 20.14 20.05 20.05 11.5K
14:52 20.05 20.05 19.97 19.97 58.9K
14:53 19.96 19.96 19.89 19.89 37.5K
14:54 19.90 19.98 19.90 19.95 30.0K
14:55 19.97 20.13 19.97 20.11 24.3K
14:56 20.05 20.20 20.05 20.20 40.6K
14:57 20.18 20.22 20.15 20.15 38.9K
14:58 20.18 20.23 20.17 20.19 42.5K
14:59 20.22 20.32 20.19 20.30 25.8K
15:00 20.31 20.36 20.23 20.23 66.0K
15:01 20.20 20.30 20.14 20.30 45.0K
15:02 20.33 20.35 20.27 20.28 57.9K
15:03 20.27 20.28 20.24 20.24 13.2K
15:04 20.24 20.28 20.24 20.24 10.0K
15:05 20.28 20.31 20.21 20.28 19.4K
15:06 20.25 20.33 20.25 20.31 15.8K
15:07 20.35 20.36 20.30 20.36 17.2K
15:08 20.36 20.39 20.34 20.34 12.3K
15:09 20.34 20.38 20.32 20.38 28.1K
15:10 20.40 20.48 20.39 20.39 17.0K
15:11 20.39 20.39 20.33 20.36 18.2K
15:12 20.35 20.35 20.31 20.32 42.5K
15:13 20.34 20.34 20.26 20.29 14.5K
15:14 20.28 20.30 20.26 20.29 12.2K
15:15 20.30 20.38 20.30 20.38 15.0K
15:16 20.37 20.45 20.36 20.45 22.7K
15:17 20.44 20.53 20.44 20.53 32.1K
15:18 20.53 20.55 20.49 20.49 40.4K
15:19 20.47 20.52 20.45 20.52 9.7K
15:20 20.50 20.51 20.45 20.51 10.0K
15:21 20.49 20.55 20.49 20.50 18.6K
15:22 20.49 20.52 20.44 20.44 14.0K
15:23 20.45 20.49 20.45 20.49 14.0K
15:24 20.49 20.53 20.49 20.51 14.9K
15:25 20.50 20.52 20.48 20.48 13.4K
15:26 20.49 20.51 20.49 20.51 6.5K
15:27 20.50 20.51 20.49 20.51 11.6K
15:28 20.51 20.52 20.47 20.47 15.6K
15:29 20.46 20.47 20.44 20.45 7.7K
15:30 20.45 20.45 20.41 20.42 16.1K
15:31 20.42 20.45 20.39 20.39 15.7K
15:32 20.39 20.41 20.36 20.40 17.8K
15:33 20.41 20.42 20.38 20.39 15.3K
15:34 20.37 20.39 20.36 20.39 16.0K
15:35 20.41 20.45 20.40 20.45 20.1K
15:36 20.47 20.49 20.47 20.49 6.9K
15:37 20.49 20.49 20.42 20.42 14.3K
15:38 20.42 20.48 20.41 20.48 18.2K
15:39 20.47 20.53 20.47 20.51 40.6K
15:40 20.51 20.51 20.47 20.48 10.3K
15:41 20.49 20.49 20.45 20.47 12.4K
15:42 20.47 20.52 20.47 20.51 25.0K
15:43 20.52 20.52 20.51 20.52 16.9K
15:44 20.51 20.52 20.50 20.51 15.3K
15:45 20.51 20.51 20.47 20.47 16.7K
15:46 20.47 20.49 20.47 20.48 22.4K
15:47 20.48 20.49 20.46 20.48 24.9K
15:48 20.48 20.48 20.46 20.47 17.9K
15:49 20.47 20.47 20.46 20.47 11.7K
15:50 20.48 20.50 20.46 20.49 26.3K
15:51 20.50 20.50 20.40 20.40 28.0K
15:52 20.41 20.42 20.40 20.40 12.1K
15:53 20.40 20.40 20.38 20.38 24.0K
15:54 20.38 20.47 20.38 20.47 77.9K
15:55 20.52 20.52 20.41 20.41 37.3K
15:56 20.41 20.41 20.37 20.37 31.5K
15:57 20.37 20.39 20.37 20.38 39.5K
15:58 20.39 20.39 20.36 20.36 84.2K
15:59 20.36 20.36 20.34 20.36 1,659.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据