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
2022-12-30 239.39 240.16 237.70 239.56 1.5M
2022-12-29 241.21 241.61 238.27 240.20 1.7M
2022-12-28 243.14 243.82 238.28 239.38 2.3M
2022-12-27 240.69 245.05 239.72 243.14 3.4M
2022-12-23 236.95 240.54 236.50 239.87 2.0M
2022-12-22 240.15 240.80 233.04 237.54 3.1M
2022-12-21 237.66 241.91 237.66 241.73 4.1M
2022-12-20 232.44 235.72 231.86 235.14 2.6M
2022-12-19 233.90 236.93 230.93 232.29 2.6M
2022-12-16 228.63 233.22 228.05 232.72 7.6M
2022-12-15 232.16 232.93 227.72 230.66 3.0M
2022-12-14 236.06 238.22 233.12 234.48 3.5M
2022-12-13 237.82 237.92 232.13 235.49 2.9M
2022-12-12 227.55 233.40 227.02 233.06 2.7M
2022-12-09 232.00 232.81 227.19 227.29 2.3M
2022-12-08 230.91 232.50 229.54 230.92 2.2M
2022-12-07 227.00 229.84 225.78 228.98 3.0M
2022-12-06 232.59 233.05 225.56 228.29 3.6M
2022-12-05 234.80 235.91 232.26 232.57 2.1M
2022-12-02 233.89 238.47 233.59 236.13 2.2M
2022-12-01 236.90 237.00 231.94 235.69 2.5M
2022-11-30 235.90 236.76 230.79 236.41 3.8M
2022-11-29 233.30 235.73 231.55 235.12 2.3M
2022-11-28 233.94 234.96 231.57 232.30 2.9M
2022-11-25 237.00 237.49 235.19 235.70 1.0M
2022-11-23 237.63 239.63 235.61 236.92 2.3M
2022-11-22 234.00 237.48 233.36 237.26 2.5M
2022-11-21 231.55 233.67 228.27 232.17 2.5M
2022-11-18 230.85 231.84 227.63 231.43 2.9M
2022-11-17 227.75 230.53 225.51 230.44 3.3M
2022-11-16 234.00 234.66 230.84 232.42 3.1M
2022-11-15 237.10 239.40 232.75 234.59 3.4M
2022-11-14 236.00 239.85 234.50 236.50 3.2M
2022-11-11 233.00 238.40 232.00 236.49 3.6M
2022-11-10 232.22 232.59 226.33 232.45 4.6M
2022-11-09 226.07 229.14 225.06 225.54 6.2M
2022-11-08 228.61 232.63 226.67 229.81 3.7M
2022-11-07 228.00 229.13 222.67 228.61 3.4M
2022-11-04 224.02 229.73 223.60 227.85 5.0M
2022-11-03 211.54 221.79 211.36 219.26 3.6M
2022-11-02 217.60 221.70 213.93 214.54 3.2M
2022-11-01 218.63 219.47 216.71 218.50 2.7M
2022-10-31 215.34 218.87 215.01 216.46 3.8M
2022-10-28 212.50 219.50 211.21 219.34 5.2M
2022-10-27 210.15 217.13 207.37 212.14 7.9M
2022-10-26 198.30 199.58 194.57 196.96 3.5M
2022-10-25 190.29 195.67 188.92 194.84 2.5M
2022-10-24 188.65 192.14 188.45 191.30 2.9M
2022-10-21 179.73 190.41 179.21 190.22 3.5M
2022-10-20 184.54 185.74 180.46 180.54 3.0M
2022-10-19 182.94 185.70 182.00 184.41 2.1M
2022-10-18 184.90 185.53 180.91 183.55 2.7M
2022-10-17 182.30 184.31 179.20 180.80 2.9M
2022-10-14 183.75 184.33 177.53 178.19 2.8M
2022-10-13 173.75 184.95 172.71 183.14 3.7M
2022-10-12 179.48 181.12 178.78 179.50 2.3M
2022-10-11 176.82 183.08 176.67 179.75 2.5M
2022-10-10 179.81 181.16 176.07 178.67 2.6M
2022-10-07 176.72 178.96 175.14 177.55 2.8M
2022-10-06 177.41 180.98 176.89 178.81 2.4M
2022-10-05 177.15 180.26 176.69 178.38 3.1M
2022-10-04 174.30 180.19 174.21 179.63 4.0M
2022-10-03 167.43 173.37 166.05 171.23 3.4M
2022-09-30 165.89 167.78 163.89 164.08 3.0M
2022-09-29 165.70 166.59 163.54 165.90 3.5M
2022-09-28 164.50 168.48 163.54 167.76 3.7M
2022-09-27 164.46 164.57 160.60 162.44 2.8M
2022-09-26 164.00 165.85 162.22 162.62 3.2M
2022-09-23 168.66 169.44 161.73 164.24 4.0M
2022-09-22 172.70 174.62 170.29 170.55 2.5M
2022-09-21 179.28 180.49 171.88 171.95 4.1M
2022-09-20 180.59 180.72 176.31 177.99 2.5M
2022-09-19 177.25 182.73 176.80 182.11 2.9M
2022-09-16 180.00 180.34 177.77 179.47 5.1M
2022-09-15 184.67 186.54 181.68 182.49 1.9M
2022-09-14 183.92 185.14 181.87 184.65 2.3M
2022-09-13 187.85 190.05 183.50 184.31 2.2M
2022-09-12 190.85 192.70 190.61 192.40 1.9M
2022-09-09 187.55 189.76 187.22 189.49 2.3M
2022-09-08 179.68 183.28 178.08 183.15 2.2M
2022-09-07 179.11 181.84 178.19 180.86 2.2M
2022-09-06 182.90 183.66 179.59 180.66 2.1M
2022-09-02 184.85 185.74 179.85 180.83 2.2M
2022-09-01 182.27 183.21 180.10 182.44 2.7M
2022-08-31 186.63 188.06 184.50 184.71 2.7M
2022-08-30 191.50 191.96 184.59 186.94 2.7M
2022-08-29 190.00 193.17 189.00 191.78 2.0M
2022-08-26 199.40 200.37 191.73 191.92 2.6M
2022-08-25 195.49 198.91 194.57 198.88 1.9M
2022-08-24 197.56 198.68 193.45 194.16 2.5M
2022-08-23 192.75 198.14 192.48 197.21 2.4M
2022-08-22 193.11 193.93 191.55 191.76 2.0M
2022-08-19 195.27 197.22 193.81 195.60 2.0M
2022-08-18 197.05 197.63 195.25 197.35 1.8M
2022-08-17 195.00 196.90 193.87 195.93 1.6M
2022-08-16 195.32 198.40 194.95 197.52 2.0M
2022-08-15 193.40 196.50 193.07 195.95 1.8M
2022-08-12 194.89 196.97 193.80 196.84 1.9M
2022-08-11 192.83 195.58 191.91 194.00 2.5M
2022-08-10 188.73 191.52 187.45 190.72 2.3M
2022-08-09 185.95 187.88 185.16 186.03 2.5M
2022-08-08 186.77 188.00 184.16 185.81 2.7M
2022-08-05 183.58 186.10 183.23 185.39 1.9M
2022-08-04 182.86 185.93 181.12 183.64 2.5M
2022-08-03 183.32 185.44 181.60 182.87 4.2M
2022-08-02 188.00 189.47 183.16 183.51 8.2M
2022-08-01 195.08 197.19 193.40 194.86 3.2M
2022-07-29 189.19 199.49 189.12 198.25 5.2M
2022-07-28 186.85 189.52 184.20 187.84 2.2M
2022-07-27 182.92 186.18 180.32 185.25 1.9M
2022-07-26 181.16 183.65 180.58 181.23 1.8M
2022-07-25 179.17 182.60 177.77 181.81 1.8M
2022-07-22 181.49 182.80 177.34 178.62 2.0M
2022-07-21 178.42 181.07 176.48 180.99 2.2M
2022-07-20 178.78 180.80 177.07 179.97 2.2M
2022-07-19 173.90 179.70 172.88 179.49 2.7M
2022-07-18 176.13 176.70 172.71 173.49 2.5M
2022-07-15 172.25 173.38 169.20 173.38 2.3M
2022-07-14 169.75 170.70 167.08 169.94 2.5M
2022-07-13 172.25 175.25 171.86 173.87 2.4M
2022-07-12 174.74 177.24 172.60 174.49 2.7M
2022-07-11 177.41 179.77 174.62 175.02 2.8M
2022-07-08 180.23 181.24 176.39 179.10 2.5M
2022-07-07 182.50 182.50 176.33 180.28 4.7M
2022-07-06 173.48 174.67 169.29 172.31 3.2M
2022-07-05 173.77 174.42 170.60 173.76 3.7M
2022-07-01 179.31 181.32 173.72 178.29 3.4M
2022-06-30 180.26 182.14 177.12 178.76 4.2M
2022-06-29 187.32 187.57 182.13 183.48 2.4M
2022-06-28 189.97 193.10 187.43 187.44 3.3M
2022-06-27 188.08 190.08 185.82 187.59 3.1M
2022-06-24 181.34 185.60 179.37 185.49 4.9M
2022-06-23 186.58 187.23 176.02 178.67 6.7M
2022-06-22 190.00 192.79 187.71 187.83 4.0M
2022-06-21 197.10 198.42 193.87 196.37 2.8M
2022-06-17 195.68 197.74 190.87 192.64 7.2M
2022-06-16 201.07 201.25 193.25 194.79 4.8M
2022-06-15 207.48 208.65 203.13 206.00 2.3M
2022-06-14 208.06 209.73 205.27 206.69 2.4M
2022-06-13 209.58 209.87 204.90 206.88 3.6M
2022-06-10 219.50 220.22 215.01 215.18 2.6M
2022-06-09 227.43 228.21 223.62 223.67 3.0M
2022-06-08 225.29 232.35 224.62 229.80 4.2M
2022-06-07 222.00 227.27 221.65 227.10 1.8M
2022-06-06 222.90 224.76 222.25 223.63 1.6M
2022-06-03 218.25 224.10 218.25 222.90 2.2M
2022-06-02 219.59 220.84 217.25 220.00 1.8M
2022-06-01 218.46 219.00 214.30 217.57 2.3M
2022-05-31 214.79 218.09 213.49 215.85 3.8M
2022-05-27 215.00 217.63 214.16 217.14 2.0M
2022-05-26 211.55 213.64 210.40 212.99 2.0M
2022-05-25 205.00 210.09 204.82 209.31 3.1M
2022-05-24 202.01 205.70 201.29 205.65 2.5M
2022-05-23 199.93 205.49 199.16 204.15 3.2M
2022-05-20 206.45 206.63 194.04 197.82 5.4M
2022-05-19 205.86 209.28 201.71 206.76 2.9M
2022-05-18 213.84 217.90 207.52 207.94 4.7M
2022-05-17 212.80 213.77 209.14 213.09 2.3M
2022-05-16 205.02 209.21 203.68 207.19 2.5M
2022-05-13 205.15 206.46 202.92 204.33 2.3M
2022-05-12 203.61 205.34 199.30 203.03 3.3M
2022-05-11 205.56 209.71 203.59 205.21 2.6M
2022-05-10 208.24 209.52 201.39 202.99 3.0M
2022-05-09 212.03 212.05 205.44 206.29 2.9M
2022-05-06 217.01 217.01 210.35 214.65 2.3M
2022-05-05 222.40 223.15 213.77 215.93 3.0M
2022-05-04 214.95 223.29 213.83 222.59 3.0M
2022-05-03 211.90 215.36 210.79 213.62 2.1M
2022-05-02 210.00 212.77 207.66 212.07 2.6M
2022-04-29 212.70 217.21 210.16 210.54 3.4M
2022-04-28 207.43 212.96 202.00 212.44 6.1M
2022-04-27 211.11 215.55 207.30 213.96 3.4M
2022-04-26 216.13 218.20 209.35 210.30 4.2M
2022-04-25 215.31 217.00 209.57 216.70 4.1M
2022-04-22 228.40 229.79 215.60 216.30 5.1M
2022-04-21 237.24 237.90 231.65 232.57 3.6M
2022-04-20 233.55 236.37 232.58 235.08 2.9M
2022-04-19 230.25 232.94 227.57 232.16 2.7M
2022-04-18 228.00 234.38 228.00 229.92 3.6M
2022-04-14 219.91 229.22 218.61 227.81 5.3M
2022-04-13 216.93 219.68 216.40 218.27 1.9M
2022-04-12 215.45 219.48 214.98 216.70 2.5M
2022-04-11 217.03 218.76 215.75 216.05 2.5M
2022-04-08 215.79 217.88 214.03 217.03 2.5M
2022-04-07 215.46 216.31 213.56 215.90 2.3M
2022-04-06 215.12 217.13 213.55 216.21 2.8M
2022-04-05 220.00 222.37 215.14 216.02 3.6M
2022-04-04 219.16 221.35 216.60 220.81 2.2M
2022-04-01 224.35 225.52 218.17 219.77 2.6M
2022-03-31 223.21 225.19 222.43 222.82 3.2M
2022-03-30 222.00 225.88 220.70 223.08 2.5M
2022-03-29 220.80 221.43 216.54 221.04 3.7M
2022-03-28 222.34 222.68 219.04 221.85 3.1M
2022-03-25 222.09 223.80 221.14 223.36 1.6M
2022-03-24 222.54 225.00 221.51 222.21 2.1M
2022-03-23 221.69 224.78 221.69 222.17 2.0M
2022-03-22 224.46 225.85 221.34 222.71 2.5M
2022-03-21 221.00 227.05 220.99 223.71 2.9M
2022-03-18 219.48 221.70 218.00 220.91 4.1M
2022-03-17 215.32 221.78 214.34 221.70 3.6M
2022-03-16 217.50 219.49 212.32 216.08 4.4M
2022-03-15 216.12 217.38 210.51 216.46 4.4M
2022-03-14 216.30 218.48 212.93 215.44 3.5M
2022-03-11 212.30 217.77 212.30 214.83 4.0M
2022-03-10 209.39 217.52 208.18 211.79 4.9M
2022-03-09 212.57 213.60 207.45 209.78 4.8M
2022-03-08 203.87 214.89 203.00 210.00 9.3M
2022-03-07 194.79 203.50 193.62 196.70 6.9M
2022-03-04 191.10 196.01 190.31 195.66 4.3M
2022-03-03 193.32 196.58 192.34 194.85 4.4M
2022-03-02 185.20 193.56 185.00 192.61 5.8M
2022-03-01 187.77 188.22 180.64 182.83 5.1M
2022-02-28 184.34 188.77 183.67 187.58 5.2M
2022-02-25 184.94 187.93 184.12 187.06 3.6M
2022-02-24 182.03 185.27 179.67 184.69 5.9M
2022-02-23 191.72 192.32 186.37 186.67 3.6M
2022-02-22 191.95 194.90 190.55 191.21 3.5M
2022-02-18 193.36 195.62 191.18 191.95 4.4M
2022-02-17 201.00 201.76 194.44 194.74 4.7M
2022-02-16 203.11 205.42 203.00 203.64 2.3M
2022-02-15 200.70 204.45 200.01 203.41 2.8M
2022-02-14 200.95 201.70 198.11 199.89 2.7M
2022-02-11 203.42 204.65 200.13 201.24 3.8M
2022-02-10 202.57 206.75 201.56 203.07 3.5M
2022-02-09 202.64 204.10 202.09 203.60 2.7M
2022-02-08 200.26 202.31 199.23 201.50 2.4M
2022-02-07 198.84 201.53 198.03 199.82 2.4M
2022-02-04 200.21 201.01 196.49 198.41 3.9M
2022-02-03 205.00 205.87 200.09 200.59 2.7M
2022-02-02 203.20 205.80 201.40 204.94 3.5M
2022-02-01 200.80 205.79 200.54 205.35 4.0M
2022-01-31 199.45 201.60 194.68 201.56 6.2M
2022-01-28 205.59 208.00 196.80 201.16 10.7M
2022-01-27 215.21 217.90 210.15 212.17 3.7M
2022-01-26 215.00 218.88 212.24 214.29 3.6M
2022-01-25 212.08 216.83 207.10 214.31 4.6M
2022-01-24 211.16 214.97 206.66 214.33 5.1M
2022-01-21 217.51 217.51 212.42 214.09 3.8M
2022-01-20 221.08 221.87 216.04 216.63 3.5M
2022-01-19 229.66 229.81 220.93 221.66 5.0M
2022-01-18 227.71 230.43 226.86 229.87 5.4M
2022-01-14 224.72 229.64 223.58 228.94 4.0M
2022-01-13 222.89 227.88 222.64 227.00 5.0M
2022-01-12 222.12 223.69 220.07 222.40 2.5M
2022-01-11 222.00 222.09 216.59 219.95 2.9M
2022-01-10 224.95 225.75 220.61 221.64 3.7M
2022-01-07 222.50 225.97 222.23 224.19 3.7M
2022-01-06 221.49 222.71 218.06 221.99 3.9M
2022-01-05 218.18 223.36 218.18 219.75 5.4M
2022-01-04 208.28 218.92 207.94 218.08 5.2M
2022-01-03 207.33 208.60 205.80 207.00 2.1M