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
收市後：
認購期權
2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 824.58 | 0.00 | - | 1 | 6 | 160.00 | 0.05 | 0.00 | - | 1 | 21 |
| 440.00 | 0.00 | - | 1 | 1 | 165.00 | 0.01 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 170.00 | 2.75 | 0.00 | - | - | 21 |
| - | - | - | - | - | 180.00 | 0.25 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 190.00 | 0.55 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 195.00 | 3.95 | 0.00 | - | - | 3 |
| 435.00 | 0.00 | - | 1 | 1 | 200.00 | 0.61 | 0.00 | - | 1 | 0 |
| 461.03 | 0.00 | - | 1 | 1 | 220.00 | 0.36 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 230.00 | 0.52 | 0.00 | - | 1 | 4 |
| 128.20 | 0.00 | - | - | 2 | 240.00 | 0.05 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 250.00 | 0.05 | 0.00 | - | 3 | 0 |
| 141.25 | 0.00 | - | - | 1 | 260.00 | 0.10 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 270.00 | 0.25 | 0.00 | - | 1 | 15 |
| 457.02 | 0.00 | - | - | 0 | 280.00 | 0.36 | 0.00 | - | 20 | 10 |
| 447.52 | 0.00 | - | 12 | 12 | 290.00 | 0.30 | 0.00 | - | 6 | 15 |
| 411.71 | 0.00 | - | 7 | 7 | 300.00 | 0.05 | 0.00 | - | 5 | 0 |
| 401.17 | 0.00 | - | 2 | 0 | 310.00 | 0.16 | 0.00 | - | 5 | 44 |
| - | - | - | - | - | 320.00 | 0.63 | 0.00 | - | 10 | 128 |
| - | - | - | - | - | 330.00 | 0.12 | 0.00 | - | 50 | 90 |
| - | - | - | - | - | 340.00 | 0.47 | 0.00 | - | 80 | 89 |
| - | - | - | - | - | 350.00 | 0.30 | 0.00 | - | 1 | 44 |
| 120.40 | 0.00 | - | 1 | 1 | 360.00 | 0.04 | 0.00 | - | 2 | 94 |
| - | - | - | - | - | 370.00 | 0.80 | 0.00 | - | 1 | 26 |
| 149.70 | 0.00 | - | 1 | 1 | 380.00 | 0.75 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 390.00 | 0.34 | 0.00 | - | 4 | 230 |
| 190.00 | 0.00 | - | 1 | 4 | 400.00 | 0.10 | 0.00 | - | 2 | 281 |
| 185.50 | 0.00 | - | 2 | 3 | 410.00 | 0.31 | 0.00 | - | 96 | 103 |
| 225.94 | 0.00 | - | 2 | 4 | 420.00 | 0.49 | 0.00 | - | 59 | 243 |
| 544.00 | 0.00 | - | 1 | 6 | 430.00 | 0.30 | 0.00 | - | 1 | 101 |
| 209.09 | 0.00 | - | 4 | 3 | 440.00 | 0.25 | 0.00 | - | 1 | 110 |
| 270.82 | 0.00 | - | 1 | 0 | 450.00 | 0.05 | 0.00 | - | 44 | 182 |
| 381.05 | 0.00 | - | 1 | 15 | 460.00 | 0.36 | 0.00 | - | 5 | 82 |
| 292.19 | 0.00 | - | 2 | 14 | 470.00 | 0.01 | -2.19 | -99.55% | 7 | 87 |
| 182.83 | 0.00 | - | 1 | 24 | 480.00 | 0.04 | -0.29 | -87.88% | 13 | 83 |
| 231.28 | 0.00 | - | 5 | 19 | 490.00 | 0.09 | 0.00 | - | 1 | 197 |
| - | - | - | - | - | 495.00 | 1.52 | 0.00 | - | 3 | 9 |
| 349.89 | 0.00 | - | 2 | 34 | 500.00 | 0.08 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 505.00 | 0.67 | 0.00 | - | 1 | 7 |
| 396.95 | 0.00 | - | 1 | 22 | 510.00 | 0.25 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 515.00 | 5.23 | 0.00 | - | 1 | 2 |
| 480.50 | +70.85 | +17.30% | 1 | 75 | 520.00 | 0.27 | 0.00 | - | 1 | 0 |
| 230.79 | 0.00 | - | - | 1 | 525.00 | 0.13 | 0.00 | - | 3 | 107 |
| - | - | - | - | - | 530.00 | 0.25 | 0.00 | - | 2 | 168 |
| - | - | - | - | - | 535.00 | 0.50 | 0.00 | - | 1 | 48 |
| 448.00 | 0.00 | - | 2 | 14 | 540.00 | 0.72 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 545.00 | 0.15 | 0.00 | - | 3 | 21 |
| 443.94 | 0.00 | - | 4 | 4 | 550.00 | 0.20 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 555.00 | 1.49 | 0.00 | - | 1 | 12 |
| 347.64 | 0.00 | - | 6 | 99 | 560.00 | 0.62 | 0.00 | - | 1 | 229 |
| 406.75 | 0.00 | - | 1 | 1 | 565.00 | 9.60 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 570.00 | 0.16 | 0.00 | - | 1 | 30 |
| 165.50 | 0.00 | - | 1 | 2 | 575.00 | 0.05 | 0.00 | - | 21 | 29 |
| 364.44 | 0.00 | - | 1 | 135 | 580.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 585.00 | 0.50 | 0.00 | - | 4 | 19 |
| 315.84 | 0.00 | - | 2 | 2 | 590.00 | 0.95 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 595.00 | 1.06 | 0.00 | - | 1 | 10 |
| 358.80 | 0.00 | - | 6 | 87 | 600.00 | 0.10 | 0.00 | - | 1 | 252 |
| 272.60 | 0.00 | - | 2 | 2 | 605.00 | 1.43 | 0.00 | - | 1 | 54 |
| 69.00 | 0.00 | - | 3 | 4 | 610.00 | 0.74 | 0.00 | - | 10 | 23 |
| 69.50 | 0.00 | - | - | 0 | 615.00 | 0.30 | 0.00 | - | 1 | 52 |
| 352.02 | 0.00 | - | 1 | 100 | 620.00 | 0.30 | 0.00 | - | 1 | 129 |
| 194.37 | 0.00 | - | 1 | 1 | 625.00 | 0.18 | 0.00 | - | 65 | 82 |
| 191.55 | 0.00 | - | 1 | 24 | 630.00 | 0.30 | 0.00 | - | 1 | 22 |
| 80.55 | 0.00 | - | 2 | 2 | 635.00 | 0.77 | 0.00 | - | 1 | 14 |
| 269.00 | 0.00 | - | 1 | 82 | 640.00 | 0.73 | 0.00 | - | 2 | 113 |
| 282.42 | 0.00 | - | 2 | 9 | 645.00 | 0.77 | 0.00 | - | 1 | 23 |
| 260.78 | 0.00 | - | 1 | 6 | 650.00 | 0.19 | 0.00 | - | 5 | 58 |
| 307.88 | 0.00 | - | 1 | 7 | 655.00 | 1.10 | 0.00 | - | 2 | 58 |
| 301.32 | 0.00 | - | 1 | 120 | 660.00 | 0.81 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 665.00 | 0.22 | 0.00 | - | 3 | 24 |
| 254.50 | 0.00 | - | 4 | 0 | 670.00 | 0.31 | 0.00 | - | 1 | 50 |
| 285.74 | 0.00 | - | 1 | 0 | 675.00 | 0.13 | -0.07 | -35.00% | 64 | 0 |
| 259.70 | 0.00 | - | 2 | 90 | 680.00 | 0.20 | 0.00 | - | 1 | 104 |
| 83.17 | 0.00 | - | 1 | 1 | 685.00 | 0.40 | 0.00 | - | 1 | 37 |
| 242.00 | 0.00 | - | 1 | 5 | 690.00 | 0.49 | 0.00 | - | 1 | 17 |
| 235.00 | 0.00 | - | 3 | 15 | 695.00 | 1.95 | 0.00 | - | 1 | 37 |
| 263.15 | 0.00 | - | 4 | 702 | 700.00 | 0.13 | 0.00 | - | 2 | 296 |
| 198.78 | 0.00 | - | 1 | 11 | 705.00 | 6.51 | 0.00 | - | 1 | 44 |
| 271.48 | 0.00 | - | 1 | 10 | 710.00 | 0.50 | 0.00 | - | 1 | 28 |
| 197.34 | 0.00 | - | 1 | 16 | 715.00 | 2.24 | 0.00 | - | 16 | 75 |
| 226.50 | 0.00 | - | 2 | 121 | 720.00 | 0.24 | 0.00 | - | 1 | 155 |
| 229.19 | 0.00 | - | 1 | 12 | 725.00 | 0.01 | 0.00 | - | 3 | 133 |
| 155.85 | 0.00 | - | 1 | 8 | 730.00 | 0.17 | 0.00 | - | 10 | 46 |
| 187.60 | 0.00 | - | 5 | 184 | 735.00 | 0.24 | 0.00 | - | 2 | 0 |
| 191.00 | 0.00 | - | 1 | 64 | 740.00 | 0.41 | 0.00 | - | 1 | 0 |
| 170.39 | 0.00 | - | 1 | 0 | 745.00 | 1.30 | 0.00 | - | 1 | 32 |
| 220.00 | 0.00 | - | 1 | 18 | 750.00 | 0.21 | -0.64 | -75.29% | 2 | 217 |
| 160.00 | 0.00 | - | 1 | 29 | 755.00 | 2.06 | 0.00 | - | 2 | 26 |
| 167.00 | 0.00 | - | 101 | 128 | 760.00 | 0.20 | -0.28 | -58.33% | 10 | 130 |
| 64.90 | 0.00 | - | 2 | 4 | 765.00 | 0.30 | 0.00 | - | 1 | 40 |
| 228.63 | 0.00 | - | 1 | 11 | 770.00 | 0.35 | 0.00 | - | 6 | 55 |
| 164.00 | 0.00 | - | 1 | 8 | 775.00 | 1.21 | 0.00 | - | 2 | 0 |
| 180.14 | 0.00 | - | 1 | 50 | 780.00 | 0.55 | 0.00 | - | 2 | 66 |
| 106.64 | 0.00 | - | 4 | 0 | 785.00 | 0.33 | 0.00 | - | 4 | 72 |
| 55.15 | 0.00 | - | 1 | 3 | 790.00 | 0.20 | -0.13 | -39.39% | 1 | 195 |
| 196.40 | 0.00 | - | 1 | 5 | 795.00 | 1.07 | 0.00 | - | 2 | 64 |
| 172.25 | 0.00 | - | 2 | 217 | 800.00 | 0.29 | -0.06 | -17.14% | 11 | 875 |
| 151.96 | 0.00 | - | 1 | 109 | 805.00 | 0.24 | -0.22 | -47.83% | 1 | 69 |
| 102.65 | 0.00 | - | 6 | 27 | 810.00 | 0.26 | -0.30 | -53.57% | 7 | 208 |
| 123.00 | 0.00 | - | 1 | 8 | 815.00 | 0.82 | 0.00 | - | 2 | 56 |
| 112.59 | 0.00 | - | 1 | 155 | 820.00 | 0.33 | -0.13 | -28.26% | 19 | 352 |
| 123.69 | 0.00 | - | 1 | 7 | 825.00 | 0.29 | -0.22 | -43.14% | 10 | 0 |
| 139.75 | 0.00 | - | 1 | 0 | 830.00 | 0.26 | -0.32 | -55.17% | 13 | 211 |
| 134.85 | 0.00 | - | 5 | 0 | 835.00 | 0.24 | -0.46 | -65.71% | 5 | 88 |
| 126.80 | 0.00 | - | 1 | 89 | 840.00 | 0.24 | -0.37 | -60.66% | 13 | 311 |
| 97.60 | 0.00 | - | 1 | 18 | 845.00 | 0.26 | -0.52 | -66.67% | 11 | 0 |
| 117.02 | 0.00 | - | 1 | 65 | 850.00 | 0.28 | -0.40 | -58.82% | 24 | 262 |
| 124.95 | 0.00 | - | 4 | 2 | 855.00 | 0.49 | -0.51 | -51.00% | 8 | 58 |
| 68.60 | 0.00 | - | 2 | 0 | 860.00 | 0.37 | -0.66 | -64.08% | 78 | 181 |
| 135.70 | +43.23 | +46.75% | 4 | 22 | 865.00 | 0.48 | -0.97 | -66.90% | 13 | 94 |
| 60.35 | 0.00 | - | 2 | 96 | 870.00 | 0.57 | -1.23 | -68.33% | 50 | 233 |
| 94.64 | 0.00 | - | 2 | 8 | 875.00 | 0.64 | -1.40 | -68.63% | 16 | 47 |
| 121.07 | +14.74 | +13.86% | 1 | 67 | 880.00 | 0.63 | -1.69 | -72.84% | 18 | 82 |
| 115.95 | +30.41 | +35.55% | 4 | 27 | 885.00 | 0.60 | -1.61 | -72.85% | 174 | 368 |
| 91.97 | +17.49 | +23.48% | 10 | 107 | 890.00 | 0.70 | -1.90 | -73.08% | 144 | 0 |
| 86.12 | 0.00 | - | 1 | 0 | 895.00 | 0.96 | -2.59 | -72.96% | 64 | 0 |
| 100.29 | +36.29 | +56.70% | 62 | 176 | 900.00 | 0.99 | -2.71 | -73.24% | 34 | 0 |
| 100.63 | +29.43 | +41.33% | 1 | 0 | 905.00 | 1.32 | -2.93 | -68.94% | 5 | 61 |
| 90.76 | +28.76 | +46.39% | 56 | 213 | 910.00 | 1.36 | -3.64 | -72.80% | 34 | 133 |
| 26.60 | 0.00 | - | 10 | 10 | 912.50 | 8.45 | 0.00 | - | 9 | 14 |
| 52.80 | 0.00 | - | 1 | 118 | 915.00 | 1.65 | -4.90 | -74.81% | 47 | 0 |
| 78.27 | +25.07 | +47.12% | 2 | 0 | 917.50 | 9.10 | 0.00 | - | 11 | 24 |
| 85.07 | +31.37 | +58.42% | 3 | 162 | 920.00 | 1.85 | -6.70 | -78.36% | 54 | 104 |
| 55.17 | 0.00 | - | 6 | 0 | 925.00 | 2.32 | -5.66 | -70.93% | 62 | 0 |
| 80.00 | +33.47 | +71.93% | 4 | 206 | 930.00 | 2.67 | -6.41 | -70.59% | 57 | 0 |
| 71.90 | +27.30 | +61.21% | 1 | 98 | 935.00 | 3.75 | -6.35 | -62.87% | 14 | 0 |
| 59.71 | +23.38 | +64.35% | 8 | 0 | 940.00 | 3.84 | -8.21 | -68.13% | 27 | 137 |
| 37.16 | +4.12 | +12.47% | 1 | 44 | 945.00 | 4.51 | -11.34 | -71.55% | 38 | 473 |
| 51.50 | +24.75 | +92.52% | 172 | 218 | 950.00 | 5.60 | -12.35 | -68.80% | 144 | 147 |
| 29.14 | 0.00 | - | 10 | 83 | 955.00 | 7.85 | -10.30 | -56.75% | 40 | 60 |
| 52.56 | +26.64 | +102.78% | 10 | 179 | 960.00 | 7.65 | -11.20 | -59.42% | 42 | 66 |
| 46.00 | +26.00 | +130.00% | 7 | 137 | 965.00 | 8.15 | -15.65 | -65.76% | 19 | 71 |
| 45.00 | +27.26 | +153.66% | 17 | 196 | 970.00 | 9.77 | -17.78 | -64.54% | 23 | 64 |
| 36.22 | +21.22 | +141.47% | 11 | 99 | 975.00 | 11.55 | -14.90 | -56.33% | 22 | 26 |
| 35.32 | +21.62 | +157.81% | 19 | 244 | 980.00 | 12.90 | -17.97 | -58.21% | 31 | 86 |
| 34.50 | +18.30 | +112.96% | 25 | 82 | 985.00 | 15.41 | -21.96 | -58.76% | 5 | 0 |
| 31.82 | +19.02 | +148.59% | 97 | 0 | 990.00 | 17.99 | -22.80 | -55.90% | 5 | 32 |
| 28.80 | +17.65 | +158.30% | 23 | 80 | 995.00 | 19.40 | -22.40 | -53.59% | 92 | 105 |
| 24.50 | +15.30 | +166.30% | 278 | 0 | 1,000.00 | 21.27 | -25.83 | -54.84% | 27 | 29 |
| 21.33 | +15.23 | +249.67% | 82 | 39 | 1,010.00 | 65.60 | 0.00 | - | - | 2 |
| 15.10 | +9.90 | +190.38% | 75 | 127 | 1,020.00 | 110.95 | 0.00 | - | 6 | 39 |
| 10.80 | +7.60 | +237.50% | 22 | 73 | 1,030.00 | - | - | - | - | - |
| 9.14 | +5.82 | +175.30% | 21 | 422 | 1,040.00 | 99.40 | 0.00 | - | 1 | 5 |
| 7.00 | +5.05 | +258.97% | 103 | 157 | 1,050.00 | - | - | - | - | - |
| 5.25 | +3.60 | +218.18% | 59 | 678 | 1,060.00 | 106.95 | 0.00 | - | 1 | 1 |
| 5.00 | +2.37 | +90.11% | 19 | 0 | 1,070.00 | - | - | - | - | - |
| 3.82 | +2.97 | +349.41% | 71 | 77 | 1,080.00 | 131.25 | 0.00 | - | - | 1 |
| 2.19 | +1.17 | +114.71% | 108 | 61 | 1,090.00 | - | - | - | - | - |
| 1.80 | +1.20 | +200.00% | 77 | 0 | 1,100.00 | 145.15 | 0.00 | - | - | 1 |
| 1.33 | +0.65 | +95.59% | 35 | 46 | 1,110.00 | - | - | - | - | - |
| 1.29 | +0.32 | +32.99% | 15 | 107 | 1,120.00 | 159.70 | 0.00 | - | - | 2 |
| 0.97 | +0.67 | +223.33% | 5 | 0 | 1,130.00 | - | - | - | - | - |
| 0.57 | +0.32 | +128.00% | 2 | 47 | 1,140.00 | - | - | - | - | - |
| 0.50 | -0.89 | -64.03% | 5 | 10 | 1,150.00 | - | - | - | - | - |
| 0.43 | -0.35 | -44.87% | 12 | 0 | 1,160.00 | - | - | - | - | - |
| 0.40 | +0.25 | +166.67% | 1 | 2 | 1,170.00 | - | - | - | - | - |
| 0.01 | -0.14 | -93.33% | 1 | 177 | 1,180.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 13 | 20 | 1,190.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 22 | 350 | 1,200.00 | 226.60 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 1 | 4 | 1,210.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 13 | 1,220.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 2 | 0 | 1,240.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 5 | 1,260.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | - | 2 | 1,270.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 9 | 1,280.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 1 | 1,290.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 5 | 31 | 1,300.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 11 | 22 | 1,320.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 4 | 1,340.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 20 | 11 | 1,360.00 | - | - | - | - | - |
| 6.55 | 0.00 | - | 2 | 1 | 1,380.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 3 | 6 | 1,400.00 | - | - | - | - | - |
| 2.89 | 0.00 | - | 2 | 2 | 1,420.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 3 | 1,440.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 5 | 5 | 1,460.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 1 | 29 | 1,480.00 | - | - | - | - | - |
