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5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 306.43 | 0.00 | - | - | 10 | 570.00 | - | - | - | - | - |
| 307.61 | 0.00 | - | 2 | 2 | 600.00 | - | - | - | - | - |
| - | - | - | - | - | 650.00 | 0.41 | 0.00 | - | - | 1 |
| - | - | - | - | - | 660.00 | 0.55 | 0.00 | - | 1 | 1 |
| 197.13 | 0.00 | - | - | 10 | 680.00 | - | - | - | - | - |
| - | - | - | - | - | 700.00 | 0.55 | 0.00 | - | - | 6 |
| - | - | - | - | - | 720.00 | 1.22 | 0.00 | - | 26 | 14 |
| 180.22 | 0.00 | - | 4 | 4 | 730.00 | 0.95 | 0.00 | - | - | 1 |
| - | - | - | - | - | 740.00 | 0.05 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 750.00 | 0.22 | 0.00 | - | 11 | 31 |
| - | - | - | - | - | 760.00 | 0.35 | 0.00 | - | 45 | 45 |
| - | - | - | - | - | 770.00 | 0.25 | 0.00 | - | 11 | 202 |
| - | - | - | - | - | 775.00 | 0.03 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 780.00 | 0.70 | 0.00 | - | - | 5 |
| 110.78 | 0.00 | - | - | 1 | 785.00 | 0.39 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 790.00 | 0.03 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 795.00 | 0.05 | 0.00 | - | 1 | 36 |
| 124.50 | 0.00 | - | 5 | 21 | 800.00 | 0.10 | 0.00 | - | 2 | 42 |
| 72.60 | 0.00 | - | - | 1 | 805.00 | 0.03 | 0.00 | - | 1 | 36 |
| 84.20 | 0.00 | - | - | 5 | 810.00 | 0.10 | 0.00 | - | 26 | 31 |
| - | - | - | - | - | 815.00 | 0.13 | 0.00 | - | 25 | 43 |
| 88.40 | 0.00 | - | 2 | 12 | 820.00 | 0.05 | 0.00 | - | 1 | 97 |
| - | - | - | - | - | 825.00 | 0.32 | 0.00 | - | 6 | 42 |
| 95.00 | 0.00 | - | 5 | 5 | 830.00 | 0.10 | 0.00 | - | 17 | 73 |
| 65.20 | 0.00 | - | - | 7 | 835.00 | 0.18 | 0.00 | - | 3 | 39 |
| 72.09 | 0.00 | - | 4 | 4 | 840.00 | 0.15 | 0.00 | - | 18 | 35 |
| 60.00 | 0.00 | - | - | 1 | 845.00 | 0.14 | 0.00 | - | 8 | 65 |
| 70.50 | 0.00 | - | 2 | 14 | 850.00 | 0.21 | 0.00 | - | 14 | 54 |
| 51.05 | 0.00 | - | - | 8 | 855.00 | 0.21 | 0.00 | - | 4 | 85 |
| 54.50 | 0.00 | - | 1 | 7 | 860.00 | 0.29 | 0.00 | - | 14 | 64 |
| - | - | - | - | - | 862.50 | 0.85 | 0.00 | - | 1 | 3 |
| 20.50 | 0.00 | - | 4 | 8 | 865.00 | 0.35 | 0.00 | - | 4 | 71 |
| - | - | - | - | - | 867.50 | 0.62 | 0.00 | - | 8 | 40 |
| 23.20 | 0.00 | - | 1 | 17 | 870.00 | 0.67 | 0.00 | - | 157 | 207 |
| 20.00 | 0.00 | - | - | 1 | 872.50 | 0.91 | 0.00 | - | 8 | 20 |
| 45.71 | 0.00 | - | 1 | 14 | 875.00 | 1.06 | 0.00 | - | 128 | 174 |
| 41.46 | 0.00 | - | 1 | 14 | 877.50 | 1.07 | 0.00 | - | 44 | 69 |
| 48.65 | 0.00 | - | 1 | 67 | 880.00 | 1.50 | 0.00 | - | 65 | 80 |
| 17.65 | 0.00 | - | - | 13 | 882.50 | 1.10 | 0.00 | - | 2 | 16 |
| 40.90 | 0.00 | - | 2 | 18 | 885.00 | 1.97 | 0.00 | - | 50 | 99 |
| 29.00 | 0.00 | - | 10 | 13 | 887.50 | 1.89 | 0.00 | - | 8 | 48 |
| 26.00 | 0.00 | - | 1 | 22 | 890.00 | 2.89 | 0.00 | - | 69 | 85 |
| 11.95 | 0.00 | - | - | 5 | 892.50 | 3.40 | 0.00 | - | 101 | 47 |
| 35.10 | 0.00 | - | 14 | 6 | 895.00 | 4.04 | 0.00 | - | 60 | 87 |
| 29.69 | 0.00 | - | 1 | 7 | 897.50 | 2.45 | 0.00 | - | 10 | 20 |
| 28.35 | 0.00 | - | 2 | 41 | 900.00 | 4.75 | 0.00 | - | 552 | 106 |
| 18.81 | 0.00 | - | 14 | 34 | 905.00 | 5.75 | 0.00 | - | 67 | 102 |
| 16.61 | 0.00 | - | 21 | 53 | 910.00 | 7.20 | 0.00 | - | 35 | 58 |
| 18.21 | 0.00 | - | 3 | 29 | 915.00 | 9.98 | 0.00 | - | 41 | 37 |
| 9.50 | 0.00 | - | 45 | 72 | 920.00 | 12.77 | 0.00 | - | 144 | 144 |
| 7.20 | 0.00 | - | 131 | 127 | 925.00 | 16.10 | 0.00 | - | 32 | 48 |
| 6.00 | 0.00 | - | 71 | 117 | 930.00 | 12.52 | 0.00 | - | 1 | 21 |
| 4.68 | 0.00 | - | 5 | 106 | 935.00 | 22.75 | 0.00 | - | 8 | 12 |
| 3.00 | 0.00 | - | 44 | 62 | 940.00 | 18.73 | 0.00 | - | 14 | 21 |
| 2.25 | 0.00 | - | 50 | 52 | 945.00 | 32.70 | 0.00 | - | 5 | 13 |
| 1.65 | 0.00 | - | 61 | 136 | 950.00 | 30.00 | 0.00 | - | 1 | 23 |
| 1.18 | 0.00 | - | 77 | 122 | 955.00 | 98.42 | 0.00 | - | 3 | 5 |
| 0.96 | 0.00 | - | 179 | 156 | 960.00 | 51.18 | 0.00 | - | 1 | 0 |
| 0.70 | 0.00 | - | 704 | 1,393 | 965.00 | 46.97 | 0.00 | - | 1 | 0 |
| 1.00 | 0.00 | - | 38 | 89 | 970.00 | 88.00 | 0.00 | - | 12 | 0 |
| 1.15 | 0.00 | - | 15 | 82 | 975.00 | 103.00 | 0.00 | - | 3 | 0 |
| 0.33 | 0.00 | - | 19 | 85 | 980.00 | 43.60 | 0.00 | - | - | 0 |
| 0.58 | 0.00 | - | 5 | 73 | 985.00 | 46.11 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 8 | 39 | 990.00 | 72.00 | 0.00 | - | 5 | 0 |
| 0.39 | 0.00 | - | 5 | 25 | 995.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 14 | 281 | 1,000.00 | 78.00 | 0.00 | - | 5 | 0 |
| 0.16 | 0.00 | - | 8 | 38 | 1,005.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 4 | 51 | 1,010.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 4 | 5 | 1,015.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 19 | 1,020.00 | 68.80 | 0.00 | - | 4 | 0 |
| 0.11 | 0.00 | - | 2 | 16 | 1,025.00 | - | - | - | - | - |
| 1.93 | 0.00 | - | 1 | 11 | 1,030.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 1 | 1,035.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 1 | 0 | 1,040.00 | - | - | - | - | - |
| 2.21 | 0.00 | - | - | 4 | 1,045.00 | - | - | - | - | - |
| 1.88 | 0.00 | - | 3 | 25 | 1,050.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 1 | 1,055.00 | - | - | - | - | - |
| 19.35 | 0.00 | - | - | 2 | 1,060.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 13 | 108 | 1,080.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 7 | 11 | 1,100.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 4 | 1,120.00 | - | - | - | - | - |
| 7.25 | 0.00 | - | 2 | 5 | 1,140.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | - | 2 | 1,200.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 0 | 1,220.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | - | 1 | 1,240.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | - | 30 | 1,280.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 1 | 1,300.00 | - | - | - | - | - |
