Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
市前：
認購期權
2024年6月14日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 660.00 | 0.57 | 0.00 | - | - | 2 |
| - | - | - | - | - | 690.00 | 0.78 | 0.00 | - | - | 2 |
| - | - | - | - | - | 730.00 | 0.10 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 740.00 | 1.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 760.00 | 0.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 770.00 | 0.41 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 780.00 | 0.84 | 0.00 | - | 30 | 31 |
| - | - | - | - | - | 790.00 | 0.75 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 800.00 | 1.04 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 805.00 | 1.19 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 810.00 | 0.50 | 0.00 | - | 9 | 11 |
| - | - | - | - | - | 815.00 | 0.76 | 0.00 | - | 4 | 28 |
| - | - | - | - | - | 820.00 | 4.14 | 0.00 | - | 8 | 56 |
| - | - | - | - | - | 825.00 | 1.41 | 0.00 | - | - | 2 |
| - | - | - | - | - | 830.00 | 5.00 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 835.00 | 1.60 | 0.00 | - | 30 | 32 |
| - | - | - | - | - | 840.00 | 2.06 | 0.00 | - | 3 | 15 |
| - | - | - | - | - | 845.00 | 1.80 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 850.00 | 1.15 | 0.00 | - | 4 | 12 |
| - | - | - | - | - | 855.00 | 1.28 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 860.00 | 3.10 | 0.00 | - | 12 | 40 |
| 114.85 | 0.00 | - | 1 | 5 | 865.00 | 1.75 | 0.00 | - | 8 | 5 |
| - | - | - | - | - | 870.00 | 2.02 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 875.00 | 1.72 | 0.00 | - | 10 | 17 |
| 105.28 | 0.00 | - | 3 | 25 | 880.00 | 2.02 | 0.00 | - | 10 | 12 |
| 100.78 | 0.00 | - | 3 | 21 | 885.00 | 3.10 | 0.00 | - | 1 | 6 |
| 79.23 | 0.00 | - | 1 | 1 | 890.00 | 3.61 | 0.00 | - | 45 | 55 |
| 51.22 | 0.00 | - | 33 | 63 | 895.00 | 1.15 | 0.00 | - | 10 | 57 |
| 84.64 | 0.00 | - | 1 | 68 | 900.00 | 4.82 | 0.00 | - | 10 | 29 |
| 76.23 | 0.00 | - | 2 | 2 | 905.00 | 4.95 | 0.00 | - | 2 | 6 |
| 50.00 | 0.00 | - | 1 | 2 | 910.00 | 6.37 | 0.00 | - | 14 | 16 |
| 54.21 | 0.00 | - | 2 | 13 | 915.00 | 13.31 | 0.00 | - | 2 | 6 |
| 27.45 | 0.00 | - | 2 | 5 | 920.00 | 14.90 | 0.00 | - | - | 2 |
| 53.40 | 0.00 | - | 7 | 12 | 925.00 | 8.50 | 0.00 | - | 2 | 14 |
| 56.40 | 0.00 | - | 4 | 3 | 930.00 | 11.10 | 0.00 | - | 2 | 4 |
| 45.94 | 0.00 | - | 15 | 14 | 935.00 | 11.45 | 0.00 | - | 1 | 4 |
| 54.80 | 0.00 | - | 4 | 16 | 940.00 | 17.55 | 0.00 | - | 1 | 15 |
| 37.18 | 0.00 | - | 2 | 7 | 945.00 | 12.76 | 0.00 | - | 1 | 6 |
| 42.05 | 0.00 | - | 8 | 32 | 950.00 | 16.00 | 0.00 | - | 1 | 5 |
| 41.50 | 0.00 | - | 9 | 15 | 955.00 | 17.65 | 0.00 | - | 4 | 7 |
| 32.00 | 0.00 | - | 4 | 10 | 960.00 | 25.50 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 962.50 | 21.77 | 0.00 | - | 2 | 2 |
| 25.90 | 0.00 | - | 1 | 9 | 965.00 | 22.52 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 967.50 | 24.02 | 0.00 | - | 2 | 2 |
| 28.15 | 0.00 | - | 1 | 7 | 970.00 | 25.28 | 0.00 | - | 2 | 2 |
| 25.30 | 0.00 | - | 7 | 7 | 975.00 | 28.21 | 0.00 | - | 3 | 2 |
| 24.76 | 0.00 | - | 6 | 8 | 980.00 | - | - | - | - | - |
| 18.80 | 0.00 | - | 2 | 11 | 985.00 | 31.85 | 0.00 | - | 4 | 4 |
| 17.90 | 0.00 | - | 1 | 10 | 990.00 | - | - | - | - | - |
| 22.95 | 0.00 | - | 2 | 12 | 995.00 | - | - | - | - | - |
| 13.30 | 0.00 | - | 13 | 23 | 1,000.00 | 37.30 | 0.00 | - | 1 | 1 |
| 13.30 | 0.00 | - | 1 | 1 | 1,005.00 | - | - | - | - | - |
| 11.80 | 0.00 | - | 3 | 12 | 1,010.00 | - | - | - | - | - |
| 13.45 | 0.00 | - | - | 1 | 1,015.00 | 51.40 | 0.00 | - | 3 | 3 |
| 11.18 | 0.00 | - | 5 | 12 | 1,020.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 5 | 8 | 1,025.00 | - | - | - | - | - |
| 7.33 | 0.00 | - | 2 | 6 | 1,030.00 | - | - | - | - | - |
| 12.60 | 0.00 | - | - | 1 | 1,035.00 | - | - | - | - | - |
| 8.40 | 0.00 | - | 1 | 2 | 1,040.00 | - | - | - | - | - |
| 5.08 | 0.00 | - | 2 | 2 | 1,045.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 4 | 6 | 1,050.00 | - | - | - | - | - |
| 4.35 | 0.00 | - | 1 | 1 | 1,060.00 | - | - | - | - | - |
| 2.99 | 0.00 | - | 3 | 40 | 1,080.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 3 | 4 | 1,100.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | - | 1 | 1,140.00 | - | - | - | - | - |
| 0.92 | 0.00 | - | - | 2 | 1,180.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 5 | 27 | 1,200.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | - | 1 | 1,220.00 | - | - | - | - | - |
