Seagate Technology Holdings plc (STX)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 54.20 | 0.00 | - | 5 | 7 | 30.00 | 0.10 | 0.00 | - | 2 | 137 |
| - | - | - | - | - | 32.50 | 0.13 | 0.00 | - | 2 | 181 |
| - | - | - | - | - | 35.00 | 0.17 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 37.50 | 0.07 | 0.00 | - | 4 | 8 |
| 27.19 | 0.00 | - | 2 | 2 | 40.00 | 0.19 | 0.00 | - | 2 | 52 |
| 32.60 | 0.00 | - | 35 | 16 | 42.50 | 0.27 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 45.00 | 0.26 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 47.50 | 0.16 | 0.00 | - | 2 | 4 |
| 40.73 | 0.00 | - | 22 | 23 | 50.00 | 0.26 | 0.00 | - | 2 | 238 |
| 33.28 | 0.00 | - | 30 | 22 | 52.50 | 0.19 | 0.00 | - | 2 | 93 |
| 35.50 | 0.00 | - | 3 | 24 | 55.00 | 0.05 | 0.00 | - | 45 | 3,643 |
| 27.58 | 0.00 | - | 1 | 53 | 57.50 | 0.05 | 0.00 | - | 1 | 95 |
| 22.40 | 0.00 | - | 1 | 78 | 60.00 | 0.05 | 0.00 | - | 294 | 395 |
| 25.91 | 0.00 | - | 1 | 69 | 62.50 | 0.06 | 0.00 | - | 1 | 123 |
| 25.00 | 0.00 | - | 2 | 78 | 65.00 | 0.05 | 0.00 | - | 5 | 304 |
| 19.25 | 0.00 | - | 5 | 81 | 67.50 | 0.05 | 0.00 | - | 10 | 126 |
| 26.80 | 0.00 | - | 1 | 244 | 70.00 | 0.10 | 0.00 | - | 4 | 470 |
| 13.58 | 0.00 | - | 1 | 242 | 72.50 | 0.07 | 0.00 | - | 3 | 237 |
| 20.55 | 0.00 | - | 1 | 346 | 75.00 | 0.05 | 0.00 | - | 1 | 1,057 |
| 24.00 | 0.00 | - | 3 | 375 | 77.50 | 0.05 | 0.00 | - | 1 | 1,269 |
| 23.85 | -0.25 | -1.04% | 3 | 195 | 80.00 | 0.05 | 0.00 | - | 23 | 430 |
| 21.90 | 0.00 | - | 1 | 76 | 82.50 | 0.05 | 0.00 | - | 10 | 265 |
| 10.03 | 0.00 | - | - | 4 | 84.00 | 0.33 | 0.00 | - | 1 | 19 |
| 18.80 | -0.50 | -2.59% | 3 | 960 | 85.00 | 0.06 | -0.02 | -25.00% | 5 | 301 |
| - | - | - | - | - | 86.00 | 0.08 | 0.00 | - | 1 | 42 |
| 9.47 | 0.00 | - | 11 | 11 | 87.00 | 0.05 | -0.05 | -50.00% | 4 | 28 |
| 16.55 | -0.15 | -0.90% | 9 | 144 | 87.50 | 0.15 | 0.00 | - | 10 | 561 |
| 7.90 | 0.00 | - | - | 1 | 88.00 | 0.33 | 0.00 | - | 5 | 156 |
| 11.50 | 0.00 | - | 1 | 2 | 89.00 | 0.07 | 0.00 | - | 3 | 159 |
| 13.86 | -0.94 | -6.35% | 7 | 915 | 90.00 | 0.06 | -0.06 | -50.00% | 15 | 520 |
| 3.10 | 0.00 | - | 3 | 18 | 91.00 | 0.10 | -0.05 | -33.33% | 1 | 137 |
| 12.84 | 0.00 | - | 1 | 18 | 92.00 | 0.17 | 0.00 | - | 1 | 38 |
| 11.34 | -0.36 | -3.08% | 3 | 317 | 92.50 | 0.50 | 0.00 | - | 2 | 368 |
| 6.90 | 0.00 | - | 1 | 86 | 93.00 | 0.25 | 0.00 | - | 20 | 153 |
| 10.38 | 0.00 | - | 3 | 376 | 94.00 | 0.27 | 0.00 | - | 13 | 113 |
| 8.75 | -0.84 | -8.76% | 19 | 835 | 95.00 | 0.08 | -0.02 | -20.00% | 7 | 375 |
| 8.30 | 0.00 | - | 1 | 116 | 96.00 | 0.55 | 0.00 | - | 3 | 29 |
| 7.50 | 0.00 | - | 5 | 66 | 97.00 | 1.00 | 0.00 | - | 7 | 9 |
| 6.33 | -0.82 | -11.47% | 14 | 416 | 97.50 | 0.30 | 0.00 | - | 90 | 359 |
| 5.82 | -0.98 | -14.41% | 6 | 85 | 98.00 | 0.23 | -0.07 | -23.33% | 44 | 45 |
| 4.91 | -0.64 | -11.53% | 8 | 350 | 99.00 | 0.37 | 0.00 | - | 2 | 7 |
| 4.05 | -0.55 | -11.96% | 24 | 2,009 | 100.00 | 0.55 | +0.14 | +34.15% | 11 | 116 |
| 3.20 | -0.89 | -21.76% | 16 | 77 | 101.00 | 0.73 | -0.12 | -14.12% | 2 | 96 |
| 2.65 | -0.60 | -18.46% | 10 | 65 | 102.00 | 1.23 | +0.10 | +8.85% | 7 | 34 |
| 1.78 | -0.52 | -22.61% | 1 | 154 | 103.00 | 1.60 | +0.15 | +10.34% | 9 | 24 |
| 1.38 | -0.24 | -14.81% | 50 | 115 | 104.00 | 2.00 | -0.05 | -2.44% | 7 | 20 |
| 0.99 | -0.52 | -34.44% | 7 | 499 | 105.00 | 2.90 | +0.65 | +28.89% | 2 | 33 |
| 1.13 | 0.00 | - | 21 | 111 | 106.00 | 3.45 | 0.00 | - | - | 3 |
| 0.45 | -0.45 | -50.00% | 3 | 56 | 107.00 | - | - | - | - | - |
| 0.31 | -0.19 | -38.00% | 35 | 67 | 108.00 | - | - | - | - | - |
| 0.25 | -0.15 | -37.50% | 5 | 2 | 109.00 | - | - | - | - | - |
| 0.19 | -0.11 | -36.67% | 3 | 961 | 110.00 | 23.95 | 0.00 | - | 1 | 1 |
| 0.15 | 0.00 | - | 4 | 3 | 112.00 | - | - | - | - | - |
| 0.15 | +0.05 | +50.00% | 1 | 426 | 115.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 35 | 120.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 31 | 125.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 4 | 130.00 | 37.20 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 30 | 750 | 140.00 | - | - | - | - | - |
