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
2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 734.85 | 0.00 | - | 2 | 4 | 160.00 | 0.01 | 0.00 | - | 300 | 0 |
| - | - | - | - | - | 165.00 | 0.75 | 0.00 | - | 30 | 34 |
| - | - | - | - | - | 170.00 | 0.95 | 0.00 | - | 6 | 9 |
| - | - | - | - | - | 175.00 | 0.10 | 0.00 | - | 1 | 12 |
| 287.85 | 0.00 | - | - | 1 | 180.00 | 0.36 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 185.00 | 0.32 | 0.00 | - | 1 | 3 |
| 162.17 | 0.00 | - | 1 | 1 | 190.00 | 0.80 | 0.00 | - | 2 | 19 |
| 216.00 | 0.00 | - | 1 | 0 | 195.00 | 0.77 | 0.00 | - | 2 | 21 |
| 692.44 | 0.00 | - | 10 | 30 | 200.00 | 0.46 | 0.00 | - | 2 | 70 |
| 288.46 | 0.00 | - | 3 | 4 | 210.00 | 17.00 | 0.00 | - | 1 | 11 |
| 145.00 | 0.00 | - | - | 1 | 220.00 | 0.72 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 230.00 | 0.59 | 0.00 | - | 5 | 108 |
| - | - | - | - | - | 240.00 | 0.40 | 0.00 | - | 2 | 9 |
| 168.00 | 0.00 | - | - | 1 | 250.00 | 0.30 | 0.00 | - | 1 | 67 |
| - | - | - | - | - | 260.00 | 0.86 | 0.00 | - | 1 | 18 |
| 127.20 | 0.00 | - | - | 1 | 270.00 | 0.85 | 0.00 | - | 2 | 0 |
| 226.00 | 0.00 | - | 1 | 1 | 280.00 | 0.36 | 0.00 | - | 2 | 68 |
| 703.90 | 0.00 | - | 1 | 0 | 290.00 | 1.11 | 0.00 | - | 1 | 253 |
| 617.00 | 0.00 | - | 1 | 7 | 300.00 | 0.24 | 0.00 | - | 1 | 417 |
| 624.37 | 0.00 | - | 7 | 13 | 310.00 | 2.50 | 0.00 | - | 30 | 173 |
| 620.36 | 0.00 | - | 2 | 3 | 320.00 | 1.94 | 0.00 | - | 1 | 263 |
| 592.44 | 0.00 | - | 1 | 14 | 330.00 | 1.85 | 0.00 | - | 2 | 40 |
| 632.17 | 0.00 | - | 1 | 5 | 340.00 | 1.45 | 0.00 | - | 1 | 163 |
| 338.76 | 0.00 | - | 11 | 4 | 350.00 | 1.64 | 0.00 | - | 1 | 0 |
| 376.45 | 0.00 | - | 1 | 10 | 360.00 | 1.41 | 0.00 | - | 2 | 56 |
| - | - | - | - | - | 370.00 | 1.20 | 0.00 | - | 2 | 83 |
| 550.46 | 0.00 | - | 1 | 7 | 380.00 | 0.98 | 0.00 | - | 10 | 93 |
| 541.66 | 0.00 | - | 1 | 6 | 390.00 | 0.89 | 0.00 | - | 1 | 0 |
| 443.00 | 0.00 | - | 2 | 21 | 400.00 | 0.82 | 0.00 | - | 1 | 238 |
| 217.79 | 0.00 | - | 1 | 19 | 410.00 | 1.24 | 0.00 | - | 80 | 167 |
| 267.01 | 0.00 | - | 1 | 19 | 420.00 | 0.83 | 0.00 | - | 438 | 147 |
| 283.00 | 0.00 | - | 1 | 11 | 430.00 | 1.31 | 0.00 | - | 40 | 103 |
| 511.36 | 0.00 | - | 2 | 14 | 440.00 | 1.33 | 0.00 | - | 160 | 108 |
| 157.00 | 0.00 | - | 1 | 7 | 450.00 | 0.75 | -0.50 | -40.00% | 79 | 379 |
| 184.24 | 0.00 | - | 2 | 3 | 460.00 | 1.50 | 0.00 | - | 1 | 0 |
| 454.67 | 0.00 | - | 1 | 13 | 470.00 | 1.70 | 0.00 | - | 6 | 138 |
| 541.00 | 0.00 | - | 1 | 41 | 480.00 | 2.00 | 0.00 | - | 1 | 259 |
| 294.55 | 0.00 | - | 2 | 19 | 490.00 | 2.00 | 0.00 | - | 2 | 0 |
| 494.50 | 0.00 | - | 1 | 191 | 500.00 | 1.65 | -0.30 | -15.38% | 2 | 187 |
| 260.49 | 0.00 | - | 2 | 18 | 510.00 | 7.75 | 0.00 | - | 100 | 93 |
| 236.00 | 0.00 | - | 1 | 12 | 520.00 | 4.40 | 0.00 | - | 5 | 109 |
| 409.23 | 0.00 | - | 3 | 17 | 530.00 | 11.93 | 0.00 | - | 1 | 130 |
| 402.21 | 0.00 | - | 5 | 16 | 540.00 | 3.50 | 0.00 | - | 4 | 98 |
| 388.31 | 0.00 | - | 4 | 55 | 550.00 | 2.84 | -0.66 | -18.86% | 1 | 136 |
| 415.45 | 0.00 | - | 4 | 18 | 560.00 | 5.60 | 0.00 | - | 1 | 86 |
| 232.32 | 0.00 | - | 1 | 65 | 570.00 | 5.80 | 0.00 | - | 2 | 28 |
| 364.50 | 0.00 | - | 9 | 124 | 580.00 | 6.20 | 0.00 | - | 10 | 38 |
| 395.00 | 0.00 | - | 1 | 39 | 590.00 | 21.00 | 0.00 | - | 30 | 43 |
| 365.80 | 0.00 | - | 1 | 76 | 600.00 | 5.00 | -1.38 | -21.63% | 2 | 575 |
| 178.39 | 0.00 | - | 1 | 111 | 610.00 | 12.25 | 0.00 | - | 40 | 116 |
| 335.30 | 0.00 | - | 1 | 149 | 620.00 | 7.90 | 0.00 | - | 5 | 223 |
| 345.80 | 0.00 | - | 2 | 11 | 630.00 | 8.65 | 0.00 | - | 1 | 159 |
| 360.14 | 0.00 | - | 1 | 40 | 640.00 | 13.30 | 0.00 | - | 2 | 126 |
| 257.75 | 0.00 | - | 1 | 0 | 650.00 | 13.40 | 0.00 | - | 1 | 267 |
| 297.17 | 0.00 | - | 1 | 0 | 660.00 | 12.19 | 0.00 | - | 1 | 80 |
| 283.04 | 0.00 | - | 2 | 30 | 670.00 | 11.08 | -2.12 | -16.06% | 1 | 131 |
| 349.35 | +38.63 | +12.43% | 1 | 0 | 680.00 | 18.64 | 0.00 | - | 1 | 0 |
| 305.96 | 0.00 | - | 1 | 0 | 700.00 | 13.80 | -2.30 | -14.29% | 11 | 208 |
| 320.10 | +45.87 | +16.73% | 2 | 0 | 720.00 | 17.00 | -8.80 | -34.11% | 2 | 257 |
| 267.72 | 0.00 | - | 1 | 77 | 740.00 | 21.80 | 0.00 | - | 1 | 176 |
| 214.04 | 0.00 | - | 1 | 49 | 760.00 | 33.95 | 0.00 | - | 12 | 175 |
| 260.00 | 0.00 | - | 10 | 143 | 780.00 | 35.00 | 0.00 | - | 2 | 0 |
| 218.00 | 0.00 | - | 1 | 113 | 800.00 | 29.10 | -6.65 | -18.60% | 4 | 211 |
| 150.10 | 0.00 | - | 2 | 0 | 820.00 | 40.00 | 0.00 | - | 10 | 102 |
| 211.00 | 0.00 | - | 1 | 0 | 840.00 | 38.22 | -6.83 | -15.16% | 2 | 136 |
| 203.60 | +22.40 | +12.36% | 1 | 98 | 860.00 | 43.60 | -11.18 | -20.41% | 1 | 144 |
| 167.40 | 0.00 | - | 1 | 41 | 880.00 | 62.32 | 0.00 | - | 1 | 0 |
| 150.90 | 0.00 | - | 1 | 0 | 900.00 | 55.00 | -12.08 | -18.01% | 5 | 225 |
| 169.36 | +44.39 | +35.52% | 2 | 117 | 920.00 | 78.05 | 0.00 | - | 1 | 95 |
| 133.08 | 0.00 | - | 1 | 68 | 940.00 | 71.85 | -22.75 | -24.05% | 1 | 0 |
| 139.00 | +16.06 | +13.06% | 1 | 39 | 960.00 | 80.70 | -16.95 | -17.36% | 2 | 42 |
| 136.84 | +20.97 | +18.10% | 10 | 79 | 970.00 | 102.80 | 0.00 | - | 2 | 0 |
| 133.09 | +16.07 | +13.73% | 6 | 49 | 980.00 | 103.39 | 0.00 | - | 5 | 33 |
| 133.00 | +14.50 | +12.24% | 1 | 0 | 990.00 | 113.60 | 0.00 | - | 2 | 26 |
| 128.69 | +27.64 | +27.35% | 5 | 0 | 1,000.00 | 99.65 | -14.85 | -12.97% | 3 | 50 |
| 120.15 | +26.30 | +28.02% | 3 | 0 | 1,020.00 | 128.55 | 0.00 | - | 2 | 24 |
| 108.50 | +23.20 | +27.20% | 6 | 0 | 1,040.00 | 139.55 | 0.00 | - | 4 | 0 |
| 98.84 | +19.64 | +24.80% | 1 | 116 | 1,060.00 | 158.90 | 0.00 | - | 1 | 8 |
| 76.75 | 0.00 | - | 2 | 44 | 1,080.00 | 172.05 | 0.00 | - | 5 | 10 |
| 83.15 | +16.85 | +25.41% | 5 | 155 | 1,100.00 | 155.00 | -57.10 | -26.92% | 3 | 230 |
| 61.95 | 0.00 | - | 1 | 52 | 1,120.00 | 201.15 | 0.00 | - | - | 1 |
| 57.20 | 0.00 | - | 16 | 0 | 1,140.00 | 214.45 | 0.00 | - | - | 1 |
| 49.15 | 0.00 | - | 1 | 92 | 1,160.00 | - | - | - | - | - |
| 47.60 | 0.00 | - | 4 | 61 | 1,180.00 | - | - | - | - | - |
| 55.69 | +15.09 | +37.17% | 21 | 54 | 1,200.00 | - | - | - | - | - |
| 49.55 | +11.60 | +30.57% | 5 | 0 | 1,220.00 | - | - | - | - | - |
| 34.45 | 0.00 | - | 1 | 0 | 1,240.00 | - | - | - | - | - |
| 31.20 | 0.00 | - | 1 | 33 | 1,260.00 | 424.06 | 0.00 | - | 2 | 2 |
| 29.10 | 0.00 | - | 2 | 108 | 1,280.00 | - | - | - | - | - |
| 36.00 | +17.43 | +93.86% | 23 | 10 | 1,300.00 | - | - | - | - | - |
| 17.60 | 0.00 | - | 1 | 33 | 1,320.00 | - | - | - | - | - |
| 27.83 | +8.83 | +46.47% | 3 | 33 | 1,340.00 | - | - | - | - | - |
| 12.25 | 0.00 | - | 4 | 13 | 1,360.00 | 432.45 | 0.00 | - | 1 | 1 |
| 20.50 | 0.00 | - | 2 | 8 | 1,380.00 | - | - | - | - | - |
| 21.27 | +10.72 | +101.61% | 7 | 58 | 1,400.00 | - | - | - | - | - |
| 9.50 | 0.00 | - | 1 | 3 | 1,420.00 | - | - | - | - | - |
| 14.75 | 0.00 | - | 1 | 2 | 1,440.00 | - | - | - | - | - |
| 13.40 | 0.00 | - | 2 | 7 | 1,460.00 | - | - | - | - | - |
| 13.95 | +7.30 | +109.77% | 3 | 116 | 1,480.00 | - | - | - | - | - |
