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12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 622.01 | 0.00 | - | 1 | 2 | 380.00 | 0.30 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 390.00 | 0.29 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 400.00 | 0.54 | 0.00 | - | 372 | 0 |
| - | - | - | - | - | 410.00 | 0.94 | 0.00 | - | 80 | 0 |
| - | - | - | - | - | 420.00 | 0.53 | 0.00 | - | 439 | 0 |
| - | - | - | - | - | 430.00 | 1.13 | 0.00 | - | 40 | 0 |
| - | - | - | - | - | 440.00 | 0.89 | 0.00 | - | - | 0 |
| - | - | - | - | - | 450.00 | 1.80 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 460.00 | 2.04 | 0.00 | - | - | 3 |
| - | - | - | - | - | 480.00 | 6.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 490.00 | 3.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 500.00 | 1.13 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 510.00 | 2.02 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 520.00 | 1.99 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 530.00 | 2.13 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 540.00 | 2.32 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 550.00 | 3.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 560.00 | 2.16 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 570.00 | 5.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 580.00 | 3.95 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 590.00 | 4.41 | 0.00 | - | 1 | 0 |
| 375.00 | 0.00 | - | 3 | 0 | 600.00 | 5.45 | 0.00 | - | 1 | 0 |
| 345.75 | 0.00 | - | 1 | 0 | 610.00 | 14.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 630.00 | 15.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 640.00 | 5.30 | 0.00 | - | 2 | 0 |
| 226.05 | 0.00 | - | - | 5 | 650.00 | 11.81 | 0.00 | - | 2 | 0 |
| 263.05 | 0.00 | - | 2 | 1 | 660.00 | 6.82 | 0.00 | - | 1 | 0 |
| 269.86 | 0.00 | - | 1 | 0 | 670.00 | 9.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 680.00 | 11.45 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 690.00 | 12.25 | 0.00 | - | 1 | 0 |
| 289.19 | 0.00 | - | 1 | 0 | 700.00 | 9.80 | 0.00 | - | 2 | 0 |
| 247.90 | 0.00 | - | 1 | 0 | 710.00 | 13.85 | 0.00 | - | 1 | 0 |
| 211.00 | 0.00 | - | 1 | 2 | 720.00 | 14.90 | 0.00 | - | 1 | 0 |
| 204.15 | 0.00 | - | 1 | 1 | 730.00 | 15.72 | 0.00 | - | 1 | 0 |
| 220.45 | 0.00 | - | 5 | 6 | 740.00 | 18.25 | 0.00 | - | 3 | 0 |
| 250.38 | 0.00 | - | 3 | 0 | 750.00 | 16.50 | 0.00 | - | 1 | 0 |
| 245.16 | 0.00 | - | - | 0 | 760.00 | 23.81 | 0.00 | - | 1 | 0 |
| 228.20 | 0.00 | - | 1 | 0 | 780.00 | 27.15 | 0.00 | - | 1 | 0 |
| 176.85 | 0.00 | - | 3 | 25 | 800.00 | 42.25 | 0.00 | - | 1 | 0 |
| 179.50 | 0.00 | - | 3 | 18 | 820.00 | 41.78 | 0.00 | - | 7 | 0 |
| 149.55 | 0.00 | - | 1 | 0 | 840.00 | 39.45 | 0.00 | - | 10 | 0 |
| 190.00 | 0.00 | - | 1 | 0 | 860.00 | 47.88 | 0.00 | - | 25 | 0 |
| 190.42 | 0.00 | - | - | 0 | 865.00 | 50.85 | 0.00 | - | 2 | 0 |
| 136.95 | 0.00 | - | 1 | 3 | 870.00 | 49.86 | 0.00 | - | 1 | 0 |
| 124.30 | 0.00 | - | 2 | 0 | 875.00 | 42.95 | 0.00 | - | 2 | 0 |
| 146.00 | 0.00 | - | 4 | 23 | 880.00 | 58.28 | 0.00 | - | 5 | 0 |
| 132.34 | 0.00 | - | 1 | 0 | 885.00 | 99.58 | 0.00 | - | 1 | 1 |
| 122.55 | 0.00 | - | 2 | 0 | 890.00 | 77.10 | 0.00 | - | 1 | 0 |
| 145.07 | 0.00 | - | - | 0 | 895.00 | - | - | - | - | - |
| 167.00 | 0.00 | - | 5 | 0 | 900.00 | 59.02 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 905.00 | 88.60 | 0.00 | - | 3 | 3 |
| 133.75 | 0.00 | - | 1 | 0 | 910.00 | 92.69 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 915.00 | 79.45 | 0.00 | - | 1 | 0 |
| 158.50 | 0.00 | - | 1 | 0 | 920.00 | 68.47 | 0.00 | - | 1 | 0 |
| 133.73 | 0.00 | - | 1 | 0 | 925.00 | 71.85 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 930.00 | 78.40 | 0.00 | - | 1 | 0 |
| 150.05 | 0.00 | - | 1 | 0 | 935.00 | 81.25 | 0.00 | - | - | 0 |
| 127.25 | 0.00 | - | 2 | 0 | 940.00 | 83.40 | 0.00 | - | 1 | 0 |
| 115.80 | 0.00 | - | 1 | 0 | 945.00 | 80.95 | 0.00 | - | 2 | 0 |
| 117.55 | 0.00 | - | 2 | 0 | 950.00 | 83.10 | 0.00 | - | 9 | 0 |
| 115.50 | 0.00 | - | 2 | 0 | 955.00 | 80.85 | 0.00 | - | 4 | 0 |
| 115.00 | 0.00 | - | 1 | 0 | 960.00 | 93.30 | 0.00 | - | 1 | 0 |
| 130.00 | 0.00 | - | 1 | 0 | 965.00 | 81.10 | 0.00 | - | 8 | 0 |
| 106.00 | 0.00 | - | 4 | 0 | 970.00 | 88.30 | 0.00 | - | 3 | 0 |
| 107.50 | 0.00 | - | 5 | 0 | 975.00 | 97.45 | 0.00 | - | 1 | 0 |
| 130.00 | 0.00 | - | 6 | 0 | 980.00 | 98.41 | 0.00 | - | 1 | 0 |
| 99.65 | 0.00 | - | 11 | 0 | 985.00 | 102.70 | 0.00 | - | 1 | 0 |
| 100.25 | 0.00 | - | 1 | 0 | 990.00 | 106.25 | 0.00 | - | 1 | 0 |
| 98.10 | 0.00 | - | 4 | 0 | 995.00 | 109.00 | 0.00 | - | 2 | 0 |
| 96.72 | 0.00 | - | 1 | 0 | 1,000.00 | 109.08 | 0.00 | - | 1 | 0 |
| 90.95 | 0.00 | - | 2 | 0 | 1,005.00 | 113.80 | 0.00 | - | 1 | 0 |
| 114.65 | 0.00 | - | 3 | 0 | 1,010.00 | 96.83 | 0.00 | - | 1 | 0 |
| 88.95 | 0.00 | - | 5 | 0 | 1,015.00 | 119.95 | 0.00 | - | 1 | 0 |
| 107.80 | 0.00 | - | 3 | 0 | 1,020.00 | 122.65 | 0.00 | - | 1 | 0 |
| 100.45 | 0.00 | - | 5 | 0 | 1,025.00 | 129.85 | 0.00 | - | 1 | 0 |
| 98.30 | 0.00 | - | 1 | 0 | 1,030.00 | 129.45 | 0.00 | - | 1 | 0 |
| 82.75 | 0.00 | - | 2 | 0 | 1,035.00 | - | - | - | - | - |
| 98.86 | 0.00 | - | 1 | 0 | 1,040.00 | 138.75 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 1,045.00 | 163.15 | 0.00 | - | - | 1 |
| 73.90 | 0.00 | - | 1 | 0 | 1,050.00 | 118.43 | 0.00 | - | 1 | 0 |
| 76.00 | 0.00 | - | 9 | 0 | 1,060.00 | 155.85 | 0.00 | - | 1 | 0 |
| 75.77 | 0.00 | - | 1 | 0 | 1,080.00 | - | - | - | - | - |
| 58.95 | 0.00 | - | 1 | 0 | 1,100.00 | - | - | - | - | - |
| 56.85 | 0.00 | - | 11 | 0 | 1,120.00 | 196.85 | 0.00 | - | - | 0 |
| 34.50 | 0.00 | - | 1 | 0 | 1,140.00 | - | - | - | - | - |
| 47.90 | 0.00 | - | 3 | 0 | 1,160.00 | - | - | - | - | - |
| 41.55 | 0.00 | - | 6 | 0 | 1,180.00 | - | - | - | - | - |
| 46.92 | 0.00 | - | 10 | 0 | 1,200.00 | - | - | - | - | - |
| 33.51 | 0.00 | - | 1 | 0 | 1,220.00 | - | - | - | - | - |
| 34.81 | 0.00 | - | 1 | 0 | 1,240.00 | - | - | - | - | - |
| 23.70 | 0.00 | - | 3 | 5 | 1,260.00 | - | - | - | - | - |
| 17.00 | 0.00 | - | 1 | 3 | 1,280.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 11 | 0 | 1,300.00 | - | - | - | - | - |
| 14.92 | 0.00 | - | 2 | 0 | 1,320.00 | - | - | - | - | - |
| 16.55 | 0.00 | - | 3 | 0 | 1,340.00 | - | - | - | - | - |
| 18.70 | 0.00 | - | 2 | 0 | 1,360.00 | - | - | - | - | - |
| 10.20 | 0.00 | - | - | 2 | 1,380.00 | - | - | - | - | - |
| 16.64 | 0.00 | - | 11 | 0 | 1,400.00 | 486.85 | 0.00 | - | 1 | 1 |
| 14.32 | 0.00 | - | 1 | 0 | 1,440.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 1 | 0 | 1,460.00 | - | - | - | - | - |
| 11.30 | 0.00 | - | 3 | 0 | 1,480.00 | - | - | - | - | - |
