卡特彼勒公司

CAT
🏛️ 美国 →
477.43
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 206.20 207.74 205.67 206.74 1.4M
2021-12-30 207.33 208.91 205.93 206.08 1.5M
2021-12-29 206.27 208.55 206.08 207.33 1.3M
2021-12-28 206.18 208.26 206.14 206.62 1.4M
2021-12-27 205.94 206.90 205.14 206.38 1.7M
2021-12-23 203.42 207.30 203.29 206.20 2.7M
2021-12-22 200.98 203.40 200.83 202.15 3.6M
2021-12-21 197.00 199.02 196.74 198.31 2.3M
2021-12-20 197.55 197.55 193.06 195.46 3.6M
2021-12-17 204.95 205.25 201.23 201.37 6.1M
2021-12-16 205.00 208.23 204.65 206.17 2.9M
2021-12-15 201.00 202.60 198.64 202.55 2.2M
2021-12-14 200.00 203.98 199.80 201.64 2.2M
2021-12-13 203.82 204.25 200.45 201.25 1.9M
2021-12-10 205.40 205.90 202.11 203.46 3.3M
2021-12-09 203.10 204.97 200.88 204.13 1.6M
2021-12-08 204.41 206.20 203.61 204.19 2.3M
2021-12-07 203.29 206.21 203.07 204.49 2.8M
2021-12-06 199.58 203.26 198.34 201.28 2.8M
2021-12-03 197.67 199.39 195.74 197.80 3.3M
2021-12-02 192.31 197.62 191.81 196.79 3.4M
2021-12-01 197.58 198.43 191.36 191.47 3.4M
2021-11-30 193.84 196.78 191.55 193.35 6.4M
2021-11-29 201.23 201.50 193.28 195.92 4.6M
2021-11-26 201.00 201.45 196.61 198.73 3.5M
2021-11-24 203.66 208.26 203.08 207.07 3.9M
2021-11-23 203.05 205.57 201.59 205.33 3.1M
2021-11-22 201.49 204.53 200.09 202.38 2.6M
2021-11-19 200.92 202.92 199.66 200.44 3.0M
2021-11-18 203.27 203.71 200.66 201.42 2.1M
2021-11-17 205.00 205.19 200.85 202.98 3.1M
2021-11-16 208.00 208.18 205.26 205.43 2.1M
2021-11-15 210.00 210.69 206.76 207.71 2.4M
2021-11-12 209.35 210.69 208.30 209.27 2.0M
2021-11-11 207.88 210.44 207.88 208.53 4.8M
2021-11-10 209.27 209.95 206.43 206.67 3.3M
2021-11-09 215.18 215.57 208.96 209.81 3.3M
2021-11-08 215.89 216.47 211.25 214.25 5.9M
2021-11-05 205.48 208.88 205.23 205.88 2.6M
2021-11-04 204.00 204.89 202.61 203.59 2.5M
2021-11-03 206.26 206.58 201.82 203.55 3.1M
2021-11-02 205.75 207.81 203.00 207.12 3.4M
2021-11-01 204.29 206.88 203.81 205.38 3.2M
2021-10-29 207.99 209.75 203.24 204.01 4.3M
2021-10-28 197.36 204.50 197.05 204.09 4.5M
2021-10-27 200.25 200.43 195.92 196.13 3.4M
2021-10-26 202.75 202.79 199.47 199.64 2.9M
2021-10-25 201.28 203.31 200.51 202.21 3.3M
2021-10-22 200.64 202.35 199.20 200.65 2.6M
2021-10-21 201.60 202.30 199.74 202.14 3.1M
2021-10-20 201.16 205.18 200.53 204.19 2.9M
2021-10-19 198.60 201.48 198.46 201.14 2.6M
2021-10-18 197.38 198.68 195.55 198.18 2.8M
2021-10-15 195.96 199.45 195.30 199.02 4.7M
2021-10-14 193.55 194.80 192.61 194.33 5.2M
2021-10-13 190.50 191.25 187.72 188.94 3.3M
2021-10-12 192.32 193.59 189.58 189.92 4.7M
2021-10-11 196.34 197.17 192.68 192.89 2.0M
2021-10-08 195.80 196.58 194.74 195.16 2.7M
2021-10-07 193.73 196.39 193.61 195.75 3.5M
2021-10-06 190.00 192.39 187.80 191.86 3.8M
2021-10-05 192.76 194.40 190.73 192.50 3.1M
2021-10-04 194.74 195.91 192.41 193.13 2.9M
2021-10-01 192.90 195.87 191.24 194.33 3.7M
2021-09-30 198.62 198.87 191.63 191.97 5.0M
2021-09-29 200.48 201.16 197.70 197.87 3.0M
2021-09-28 200.20 201.89 198.75 200.55 3.2M
2021-09-27 197.60 201.99 197.60 200.00 3.0M
2021-09-24 195.65 197.79 194.93 196.82 2.2M
2021-09-23 192.91 197.60 192.85 196.62 3.4M
2021-09-22 192.00 194.50 191.16 191.35 3.9M
2021-09-21 192.00 192.71 186.98 189.84 5.7M
2021-09-20 193.06 193.99 188.48 190.82 9.2M
2021-09-17 202.63 203.27 199.45 199.75 6.4M
2021-09-16 205.45 206.39 202.82 203.60 3.1M
2021-09-15 202.17 206.59 201.87 205.73 3.3M
2021-09-14 206.04 206.10 201.64 202.33 3.8M
2021-09-13 207.16 207.86 203.93 206.20 2.7M
2021-09-10 207.10 207.88 204.82 205.01 2.6M
2021-09-09 206.50 208.15 204.90 205.42 2.8M
2021-09-08 207.12 208.12 204.77 206.77 2.6M
2021-09-07 210.04 210.34 207.85 208.23 2.6M
2021-09-03 211.15 212.80 210.00 210.37 2.5M
2021-09-02 208.92 212.95 208.92 211.78 2.9M
2021-09-01 210.87 210.99 206.61 207.96 4.1M
2021-08-31 211.28 212.30 210.42 210.87 2.9M
2021-08-30 213.22 213.74 210.80 211.45 1.9M
2021-08-27 212.26 214.03 212.22 212.83 2.5M
2021-08-26 214.51 214.51 210.48 211.24 2.5M
2021-08-25 213.17 215.70 212.15 214.76 2.6M
2021-08-24 209.75 213.27 209.53 212.59 2.5M
2021-08-23 207.25 209.75 205.83 209.14 2.8M
2021-08-20 205.42 207.26 203.59 204.94 2.8M
2021-08-19 208.17 208.96 203.21 204.45 4.8M
2021-08-18 212.50 213.55 209.72 209.81 2.9M
2021-08-17 216.22 216.39 210.58 213.44 4.0M
2021-08-16 217.36 218.00 214.34 217.71 3.1M
2021-08-13 219.88 220.55 217.73 218.57 2.0M
2021-08-12 222.24 223.76 218.47 220.24 4.4M
2021-08-11 215.73 222.57 214.57 221.66 7.8M
2021-08-10 210.00 214.90 208.96 214.07 4.2M
2021-08-09 207.29 209.88 206.12 208.89 2.7M
2021-08-06 209.01 210.39 207.65 208.35 2.7M
2021-08-05 205.25 207.66 204.70 207.19 2.7M
2021-08-04 208.22 209.59 204.37 204.52 2.9M
2021-08-03 205.31 209.29 203.43 208.50 3.6M
2021-08-02 208.00 210.90 204.95 205.16 4.0M
2021-07-30 207.90 208.67 203.15 206.75 5.8M
2021-07-29 214.00 214.51 209.69 212.56 3.4M
2021-07-28 210.00 212.69 208.10 211.44 3.2M
2021-07-27 207.53 211.06 207.00 209.90 2.5M
2021-07-26 209.84 212.07 209.50 211.03 2.2M
2021-07-23 209.50 210.37 207.86 209.53 2.3M
2021-07-22 211.00 211.38 208.54 209.16 1.9M
2021-07-21 208.72 210.96 207.58 210.73 3.4M
2021-07-20 203.04 208.63 202.31 207.96 3.9M
2021-07-19 202.27 203.75 199.23 203.08 5.4M
2021-07-16 212.46 212.70 207.01 207.95 4.4M
2021-07-15 210.28 213.39 210.12 211.41 2.7M
2021-07-14 215.26 215.64 211.22 211.64 3.2M
2021-07-13 218.96 219.05 214.70 215.19 2.4M
2021-07-12 216.02 218.95 214.85 218.58 2.5M
2021-07-09 215.90 218.59 214.40 217.42 3.2M
2021-07-08 210.00 213.90 209.93 212.11 3.7M
2021-07-07 212.69 215.06 211.16 214.69 2.7M
2021-07-06 217.41 217.56 211.34 213.52 4.3M
2021-07-02 217.66 218.37 215.58 217.76 2.4M
2021-07-01 219.16 219.79 216.15 216.71 2.4M
2021-06-30 214.62 217.95 214.06 217.63 3.2M
2021-06-29 218.04 218.70 214.59 215.10 3.4M
2021-06-28 216.45 216.78 213.56 216.27 3.2M
2021-06-25 221.18 221.75 215.27 216.31 11.3M
2021-06-24 216.54 221.93 215.33 219.34 6.8M
2021-06-23 213.60 216.77 212.58 213.79 3.3M
2021-06-22 213.49 214.83 211.18 213.13 3.8M
2021-06-21 211.55 215.23 211.40 213.21 5.6M
2021-06-18 206.18 211.81 205.50 208.86 7.2M
2021-06-17 216.97 218.27 207.88 209.45 8.0M
2021-06-16 219.01 219.39 216.70 217.16 4.2M
2021-06-15 219.89 220.78 216.26 219.46 5.1M
2021-06-14 220.07 221.97 215.60 219.01 7.2M
2021-06-11 226.30 227.92 220.03 220.70 8.7M
2021-06-10 236.14 236.65 225.58 225.73 6.3M
2021-06-09 239.00 239.19 234.45 234.65 2.9M
2021-06-08 239.40 241.21 236.06 240.16 2.2M
2021-06-07 244.05 244.33 238.62 239.76 2.3M
2021-06-04 245.12 246.69 242.32 244.02 1.8M
2021-06-03 242.43 246.44 240.87 243.84 1.9M
2021-06-02 243.07 245.10 240.70 243.46 2.3M
2021-06-01 244.01 244.93 241.81 242.76 2.5M
2021-05-28 241.91 242.26 238.79 241.08 2.3M
2021-05-27 241.50 243.37 238.93 241.28 3.6M
2021-05-26 237.41 239.50 236.62 237.71 2.1M
2021-05-25 239.51 241.89 236.74 237.17 2.3M
2021-05-24 237.69 239.71 236.22 239.05 2.4M
2021-05-21 236.60 239.40 235.01 237.24 2.5M
2021-05-20 237.48 237.60 232.59 234.99 3.3M
2021-05-19 236.10 237.08 231.94 236.87 3.1M
2021-05-18 244.79 245.54 239.41 239.47 2.4M
2021-05-17 242.74 245.45 241.12 244.79 2.0M
2021-05-14 242.00 243.35 240.08 242.23 2.0M
2021-05-13 236.04 240.99 234.57 240.07 2.2M
2021-05-12 241.27 243.23 236.44 237.32 3.7M
2021-05-11 238.78 242.99 236.54 239.30 3.2M
2021-05-10 243.50 245.78 242.59 242.61 3.8M
2021-05-07 235.64 241.89 233.16 240.99 3.3M
2021-05-06 238.00 240.98 236.00 237.07 4.5M
2021-05-05 234.62 239.33 231.85 237.88 3.6M
2021-05-04 227.00 234.00 225.35 233.41 4.0M
2021-05-03 230.00 230.93 227.21 228.17 3.2M
2021-04-30 225.52 228.39 224.88 228.11 4.0M
2021-04-29 235.00 235.20 223.20 227.47 5.4M
2021-04-28 230.05 233.72 229.38 232.30 3.0M
2021-04-27 230.29 230.86 228.08 230.34 2.0M
2021-04-26 230.57 232.85 229.96 230.56 1.9M
2021-04-23 229.36 231.65 227.88 230.11 3.5M
2021-04-22 233.25 233.43 228.77 228.89 2.4M
2021-04-21 227.32 232.61 226.02 232.46 2.0M
2021-04-20 230.90 231.30 225.60 227.63 2.8M
2021-04-19 232.90 233.10 229.91 232.39 1.7M
2021-04-16 234.62 235.94 232.27 233.36 2.1M
2021-04-15 233.15 233.44 230.74 232.52 1.9M
2021-04-14 229.60 234.22 229.55 232.58 2.5M
2021-04-13 233.41 233.50 228.05 229.35 2.3M
2021-04-12 230.30 231.30 228.93 230.93 1.7M
2021-04-09 231.30 232.20 227.54 230.75 2.5M
2021-04-08 230.13 231.05 227.17 230.48 2.2M
2021-04-07 231.96 234.19 229.35 230.41 2.4M
2021-04-06 232.50 236.68 230.23 230.64 2.6M
2021-04-05 235.00 235.66 232.37 233.71 2.3M
2021-04-01 231.30 235.00 227.59 232.74 3.8M
2021-03-31 234.35 237.01 228.85 231.87 4.5M
2021-03-30 231.20 234.72 231.14 233.08 3.1M
2021-03-29 228.10 231.85 227.71 230.22 3.0M
2021-03-26 226.35 229.84 225.21 229.50 3.0M
2021-03-25 219.23 224.97 216.04 224.25 2.9M
2021-03-24 220.51 227.11 220.51 221.23 4.3M
2021-03-23 222.06 225.24 216.65 218.25 4.0M
2021-03-22 226.62 227.18 223.57 226.02 2.2M
2021-03-19 228.75 229.65 224.05 225.29 7.5M
2021-03-18 234.00 237.78 229.74 230.68 4.3M
2021-03-17 228.13 234.30 227.13 233.63 3.5M
2021-03-16 227.72 231.21 224.77 226.46 3.5M
2021-03-15 228.87 231.80 225.83 230.74 4.2M
2021-03-12 219.00 229.02 218.12 229.00 4.8M
2021-03-11 223.00 223.60 219.15 219.76 3.0M
2021-03-10 217.73 222.05 217.19 221.06 2.4M
2021-03-09 221.38 222.33 216.14 216.80 2.9M
2021-03-08 220.97 224.30 218.21 221.58 3.0M
2021-03-05 214.34 220.78 211.50 220.16 3.6M
2021-03-04 214.48 216.67 208.47 212.77 3.6M
2021-03-03 212.14 217.55 212.01 214.91 2.7M
2021-03-02 218.69 219.34 215.01 215.82 2.9M
2021-03-01 219.31 222.58 218.90 219.76 2.9M
2021-02-26 220.75 222.40 215.82 215.88 4.5M
2021-02-25 223.62 224.40 219.72 221.82 4.3M
2021-02-24 220.41 226.67 219.88 222.47 4.9M
2021-02-23 219.53 220.74 213.28 220.18 4.1M
2021-02-22 209.63 218.87 209.34 218.06 4.6M
2021-02-19 203.25 211.46 202.70 209.91 4.9M
2021-02-18 201.55 202.88 198.58 199.92 2.3M
2021-02-17 202.39 202.90 199.79 202.30 2.4M
2021-02-16 199.75 205.18 199.24 202.38 3.7M
2021-02-12 197.98 198.76 196.76 197.99 1.8M
2021-02-11 197.59 198.42 194.39 198.35 2.2M
2021-02-10 198.50 199.71 196.26 197.72 2.8M
2021-02-09 197.54 198.66 194.89 197.28 2.3M
2021-02-08 195.00 197.54 194.67 197.45 2.7M
2021-02-05 192.52 194.33 190.01 193.00 2.2M
2021-02-04 192.00 192.61 190.20 191.65 2.3M
2021-02-03 190.91 191.53 189.06 191.45 3.0M
2021-02-02 186.50 192.78 185.64 192.50 5.3M
2021-02-01 185.96 186.80 182.02 184.72 2.7M
2021-01-29 183.50 188.82 180.73 182.84 4.5M
2021-01-28 182.26 187.61 181.31 184.34 3.4M
2021-01-27 184.20 185.55 179.34 180.63 4.1M
2021-01-26 187.60 189.41 186.83 187.21 2.5M
2021-01-25 190.56 191.37 186.97 187.34 3.8M
2021-01-22 190.85 192.82 189.31 191.94 2.0M
2021-01-21 192.35 193.72 190.05 192.19 2.0M
2021-01-20 192.66 193.90 190.42 192.34 2.5M
2021-01-19 194.29 196.11 193.44 194.06 2.4M
2021-01-15 195.66 195.71 190.88 194.62 3.3M
2021-01-14 196.10 197.91 195.36 197.40 2.5M
2021-01-13 198.79 200.17 195.80 195.89 3.2M
2021-01-12 194.68 198.00 193.31 197.54 2.5M
2021-01-11 191.56 195.46 190.31 193.86 2.5M
2021-01-08 193.85 195.26 191.32 194.26 3.2M
2021-01-07 196.85 197.37 192.20 194.23 5.3M
2021-01-06 187.15 197.28 186.15 193.86 8.0M
2021-01-05 181.21 185.80 181.21 183.64 2.9M
2021-01-04 183.00 185.98 180.25 182.15 4.1M