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
2023-12-29 296.85 298.24 293.20 295.67 2.3M
2023-12-28 297.10 299.20 296.04 296.88 2.3M
2023-12-27 295.63 299.15 294.73 298.12 1.9M
2023-12-26 291.59 297.09 291.00 295.63 2.0M
2023-12-22 290.31 292.83 288.91 290.36 2.8M
2023-12-21 289.90 290.73 286.60 290.07 3.2M
2023-12-20 291.93 298.27 289.52 289.71 3.8M
2023-12-19 286.80 293.03 286.16 292.96 3.7M
2023-12-18 286.74 288.88 284.57 285.71 2.7M
2023-12-15 280.10 286.85 279.98 285.74 7.3M
2023-12-14 272.45 285.46 270.55 285.17 6.5M
2023-12-13 261.40 268.23 259.28 267.97 3.7M
2023-12-12 259.99 262.49 259.12 261.43 2.4M
2023-12-11 259.84 262.24 259.50 260.92 2.9M
2023-12-08 257.38 261.64 257.00 259.50 3.3M
2023-12-07 257.21 259.38 255.81 257.41 2.2M
2023-12-06 256.80 261.01 255.57 255.97 3.6M
2023-12-05 253.78 257.20 253.78 255.19 2.7M
2023-12-04 253.57 255.53 252.42 254.75 3.0M
2023-12-01 251.91 257.44 251.01 256.76 3.7M
2023-11-30 251.04 251.50 247.84 250.72 3.2M
2023-11-29 249.68 251.58 248.31 249.45 2.2M
2023-11-28 247.74 248.87 246.01 247.50 2.2M
2023-11-27 246.96 248.22 246.32 247.39 1.7M
2023-11-24 246.75 248.90 246.70 247.36 1.0M
2023-11-22 241.84 247.63 241.81 246.01 3.6M
2023-11-21 249.44 249.85 248.32 249.41 1.8M
2023-11-20 252.61 252.90 248.66 250.45 2.7M
2023-11-17 250.09 254.26 250.00 253.07 3.4M
2023-11-16 250.50 252.92 246.60 248.21 2.6M
2023-11-15 249.52 252.93 248.60 251.09 3.7M
2023-11-14 246.75 249.55 244.69 247.86 3.4M
2023-11-13 238.88 243.31 238.88 241.67 3.0M
2023-11-10 235.34 240.15 234.62 239.68 2.5M
2023-11-09 237.44 239.28 233.82 234.15 2.7M
2023-11-08 236.00 237.79 234.45 234.82 2.5M
2023-11-07 234.58 237.14 233.57 234.92 4.1M
2023-11-06 241.51 242.92 236.36 238.28 2.9M
2023-11-03 241.51 244.24 238.18 240.75 3.9M
2023-11-02 235.80 239.59 232.88 239.12 7.7M
2023-11-01 225.11 232.65 223.92 231.83 4.9M
2023-10-31 227.65 230.54 223.76 226.05 12.1M
2023-10-30 240.94 243.60 239.18 242.16 4.5M
2023-10-27 243.05 243.92 237.86 238.56 3.2M
2023-10-26 245.53 246.73 240.41 242.43 3.9M
2023-10-25 249.87 250.77 244.50 244.94 2.5M
2023-10-24 250.25 251.72 247.25 249.55 2.3M
2023-10-23 247.63 251.61 246.56 247.32 3.2M
2023-10-20 251.31 253.49 248.16 249.20 3.1M
2023-10-19 257.91 260.00 251.76 252.89 3.8M
2023-10-18 268.50 269.00 258.75 259.22 4.3M
2023-10-17 268.58 275.56 268.58 272.65 2.1M
2023-10-16 272.12 273.97 269.58 270.79 1.7M
2023-10-13 270.49 273.94 266.10 267.94 1.9M
2023-10-12 273.80 273.80 266.19 269.61 1.9M
2023-10-11 273.53 274.41 269.90 272.83 1.5M
2023-10-10 272.65 275.10 271.83 273.21 2.0M
2023-10-09 266.04 271.61 264.65 271.30 1.6M
2023-10-06 261.57 268.42 258.27 266.04 2.3M
2023-10-05 263.90 265.94 260.43 260.80 2.6M
2023-10-04 267.50 267.82 262.78 265.03 3.0M
2023-10-03 271.21 273.58 267.54 268.97 2.2M
2023-10-02 272.64 276.81 270.24 271.72 1.8M
2023-09-29 279.08 279.55 271.36 273.00 2.3M
2023-09-28 273.49 278.25 272.22 276.24 2.0M
2023-09-27 271.00 274.23 269.20 272.71 2.0M
2023-09-26 271.15 273.42 269.15 269.52 1.8M
2023-09-25 270.75 274.83 270.07 274.27 1.3M
2023-09-22 272.01 275.10 271.61 273.06 1.7M
2023-09-21 276.21 276.21 271.60 272.03 2.3M
2023-09-20 281.50 286.60 278.08 278.61 2.4M
2023-09-19 280.08 283.50 277.65 279.67 2.3M
2023-09-18 279.06 282.75 278.85 280.94 1.4M
2023-09-15 281.87 281.87 277.33 279.15 4.9M
2023-09-14 279.00 283.18 277.83 282.56 2.7M
2023-09-13 280.21 282.74 273.03 275.92 2.1M
2023-09-12 280.26 284.72 279.82 281.81 1.6M
2023-09-11 284.56 285.00 279.95 282.05 1.5M
2023-09-08 281.57 283.39 279.12 282.28 1.2M
2023-09-07 280.93 283.48 277.65 281.43 1.6M
2023-09-06 280.42 284.47 279.04 282.90 1.7M
2023-09-05 286.34 289.41 281.38 281.63 2.5M
2023-09-01 284.80 287.07 283.65 286.25 2.3M
2023-08-31 283.64 284.81 280.84 281.13 2.6M
2023-08-30 280.03 283.81 279.81 282.33 1.4M
2023-08-29 275.00 280.13 273.43 280.03 2.1M
2023-08-28 273.50 277.00 273.04 274.79 1.6M
2023-08-25 271.52 273.62 268.83 272.56 1.3M
2023-08-24 271.60 274.69 269.20 269.30 1.4M
2023-08-23 270.30 273.76 269.11 273.03 1.7M
2023-08-22 273.94 274.13 269.67 270.20 1.7M
2023-08-21 274.75 276.24 268.80 272.75 2.2M
2023-08-18 273.01 275.69 271.11 273.80 2.5M
2023-08-17 277.02 279.55 274.66 275.17 2.5M
2023-08-16 277.00 281.71 274.09 274.51 2.8M
2023-08-15 282.52 282.64 277.05 277.37 2.6M
2023-08-14 284.06 285.60 281.27 284.54 2.2M
2023-08-11 283.94 286.04 282.61 285.22 1.9M
2023-08-10 284.49 287.66 281.19 283.82 2.6M
2023-08-09 284.66 287.12 283.88 284.53 3.1M
2023-08-08 278.00 283.95 274.78 282.89 2.5M
2023-08-07 277.12 281.96 275.89 281.65 2.4M
2023-08-04 283.20 283.50 275.36 276.44 3.9M
2023-08-03 285.54 287.94 281.05 281.45 4.7M
2023-08-02 287.75 293.88 286.09 287.57 6.3M
2023-08-01 272.75 288.78 270.50 288.65 11.8M
2023-07-31 262.75 265.21 261.66 265.17 3.6M
2023-07-28 259.93 262.98 258.99 260.43 2.1M
2023-07-27 258.97 261.10 256.82 258.30 2.3M
2023-07-26 260.53 262.54 257.25 258.32 2.6M
2023-07-25 260.10 263.88 259.44 262.06 2.0M
2023-07-24 258.30 262.44 258.10 259.37 2.2M
2023-07-21 261.75 261.76 257.51 257.65 2.2M
2023-07-20 264.17 265.40 260.44 261.09 2.1M
2023-07-19 260.14 262.92 259.70 262.75 2.8M
2023-07-18 257.63 264.16 256.93 263.81 3.8M
2023-07-17 254.27 258.85 252.01 257.46 2.7M
2023-07-14 256.48 256.48 252.91 255.62 1.9M
2023-07-13 254.56 256.46 252.74 255.86 1.9M
2023-07-12 255.49 257.64 251.44 253.60 3.0M
2023-07-11 249.84 254.47 249.84 252.85 3.3M
2023-07-10 244.51 249.36 244.09 248.81 2.8M
2023-07-07 240.19 247.80 240.11 245.18 2.9M
2023-07-06 242.75 243.87 238.84 240.58 3.1M
2023-07-05 245.00 247.50 244.12 244.83 1.8M
2023-07-03 245.95 248.39 245.27 247.33 1.0M
2023-06-30 246.57 246.93 243.89 246.05 2.4M
2023-06-29 241.94 246.86 241.37 244.24 2.1M
2023-06-28 239.29 242.05 237.86 241.87 2.2M
2023-06-27 237.48 240.84 235.32 240.69 2.3M
2023-06-26 235.46 239.62 235.13 236.95 1.7M
2023-06-23 234.44 235.86 231.28 234.44 3.4M
2023-06-22 240.23 240.98 235.95 237.34 2.4M
2023-06-21 238.84 245.26 238.03 241.48 2.9M
2023-06-20 242.33 243.22 240.55 241.15 3.0M
2023-06-16 249.40 250.89 244.97 245.27 5.3M
2023-06-15 244.00 248.38 243.48 247.67 2.7M
2023-06-14 246.80 248.32 241.57 243.32 3.1M
2023-06-13 240.08 246.68 239.68 245.44 4.3M
2023-06-12 235.23 238.89 233.32 237.90 3.6M
2023-06-09 235.70 235.81 231.43 235.03 2.5M
2023-06-08 234.54 236.28 231.74 234.45 3.5M
2023-06-07 227.81 236.36 226.28 235.55 5.6M
2023-06-06 221.86 228.27 221.45 226.68 3.2M
2023-06-05 226.99 227.58 220.75 222.47 3.9M
2023-06-02 214.95 227.78 214.01 226.63 8.4M
2023-06-01 207.68 210.57 206.04 209.07 3.0M
2023-05-31 209.13 210.78 205.60 205.75 5.9M
2023-05-30 211.18 212.89 208.25 209.90 2.9M
2023-05-26 211.74 213.28 210.21 211.80 2.0M
2023-05-25 209.69 211.79 208.60 209.98 2.2M
2023-05-24 211.81 212.48 209.22 209.70 3.0M
2023-05-23 213.20 215.26 211.35 212.71 2.3M
2023-05-22 214.25 217.16 211.89 214.26 2.5M
2023-05-19 219.46 219.89 212.95 214.78 4.4M
2023-05-18 211.00 215.66 210.23 214.72 2.6M
2023-05-17 209.28 213.84 208.65 212.10 2.9M
2023-05-16 210.05 210.27 207.05 207.20 2.8M
2023-05-15 210.31 213.31 209.15 211.29 1.9M
2023-05-12 211.71 212.55 207.93 209.54 2.2M
2023-05-11 209.00 210.28 208.42 210.03 3.3M
2023-05-10 215.43 215.99 210.19 213.17 2.4M
2023-05-09 213.74 215.39 211.95 213.49 4.1M
2023-05-08 216.44 218.11 213.63 214.79 2.4M
2023-05-05 213.59 215.68 212.40 215.09 2.7M
2023-05-04 216.05 216.93 209.33 210.38 3.2M
2023-05-03 215.64 219.17 214.86 215.64 2.6M
2023-05-02 217.11 217.11 210.59 215.15 2.9M
2023-05-01 219.34 221.96 216.53 217.27 2.9M
2023-04-28 213.24 220.56 213.00 218.80 4.7M
2023-04-27 210.48 216.08 204.04 214.33 7.7M
2023-04-26 217.73 220.39 216.12 216.19 3.3M
2023-04-25 222.36 223.23 218.27 218.63 2.5M
2023-04-24 220.53 223.69 220.53 223.43 2.8M
2023-04-21 220.67 220.99 217.50 220.27 2.7M
2023-04-20 222.42 224.22 220.93 222.27 2.8M
2023-04-19 224.80 225.15 222.41 224.65 2.1M
2023-04-18 225.56 227.50 224.06 225.20 2.6M
2023-04-17 225.01 226.92 224.30 225.24 1.8M
2023-04-14 222.99 225.83 221.44 223.68 2.2M
2023-04-13 219.94 222.18 216.66 221.67 2.9M
2023-04-12 222.15 223.22 219.89 220.50 2.4M
2023-04-11 216.17 222.90 216.17 220.60 3.9M
2023-04-10 210.22 216.09 209.32 215.53 3.8M
2023-04-06 212.67 213.00 208.94 209.17 4.2M
2023-04-05 216.20 217.88 211.55 213.53 4.3M
2023-04-04 228.90 229.49 216.25 217.45 4.3M
2023-04-03 230.01 233.85 228.86 229.87 2.2M
2023-03-31 226.38 229.06 224.90 228.84 2.7M
2023-03-30 225.05 226.34 223.99 224.54 1.9M
2023-03-29 222.74 223.22 221.50 223.00 1.9M
2023-03-28 218.15 220.56 217.71 220.16 1.8M
2023-03-27 214.93 218.96 213.92 218.00 3.2M
2023-03-24 216.85 217.43 213.14 217.01 3.0M
2023-03-23 220.51 225.30 217.60 219.44 3.0M
2023-03-22 225.17 226.59 219.86 219.95 2.9M
2023-03-21 224.06 226.00 223.61 224.92 3.1M
2023-03-20 217.35 221.87 216.48 220.31 3.5M
2023-03-17 217.40 217.40 211.43 215.01 7.2M
2023-03-16 215.67 219.81 213.32 218.71 3.6M
2023-03-15 219.40 221.18 212.57 217.26 5.5M
2023-03-14 228.99 229.59 222.20 225.67 3.8M
2023-03-13 222.58 228.33 221.54 224.70 4.9M
2023-03-10 236.31 238.13 225.80 227.01 5.8M
2023-03-09 248.95 250.13 240.61 240.96 2.5M
2023-03-08 247.99 251.11 246.75 248.72 2.1M
2023-03-07 254.05 254.75 245.95 246.14 3.0M
2023-03-06 255.65 255.70 251.58 253.98 2.3M
2023-03-03 252.39 255.40 249.91 255.31 2.3M
2023-03-02 246.51 252.49 246.13 252.18 2.7M
2023-03-01 242.01 249.70 241.57 248.67 4.1M
2023-02-28 240.94 241.10 238.71 239.55 2.6M
2023-02-27 239.10 241.25 238.72 239.98 1.7M
2023-02-24 235.23 236.69 233.02 236.17 2.1M
2023-02-23 240.67 240.83 235.60 237.95 3.2M
2023-02-22 241.19 242.23 236.42 237.89 3.1M
2023-02-21 244.50 248.00 239.75 240.71 3.1M
2023-02-17 247.86 250.86 245.63 247.79 3.8M
2023-02-16 246.50 248.53 244.52 246.52 1.9M
2023-02-15 244.20 248.77 243.23 248.70 2.4M
2023-02-14 247.01 247.31 241.65 244.36 2.5M
2023-02-13 243.50 248.38 242.65 248.15 3.1M
2023-02-10 246.28 248.63 244.64 247.67 2.8M
2023-02-09 250.00 251.97 245.48 246.28 2.5M
2023-02-08 248.10 251.56 247.08 248.87 2.3M
2023-02-07 250.55 252.00 245.35 249.66 3.5M
2023-02-06 248.11 252.14 248.00 251.42 3.5M
2023-02-03 244.00 250.95 243.13 247.76 4.1M
2023-02-02 249.33 249.53 241.80 244.90 6.1M
2023-02-01 251.75 252.70 245.31 249.54 6.0M
2023-01-31 257.00 257.39 246.41 252.29 11.0M
2023-01-30 263.34 265.00 261.31 261.50 3.4M
2023-01-27 262.46 266.04 262.12 264.54 2.8M
2023-01-26 260.00 262.26 256.89 262.12 2.7M
2023-01-25 254.53 259.19 254.32 258.44 2.4M
2023-01-24 252.88 259.05 249.75 257.61 3.5M
2023-01-23 250.75 253.68 249.27 252.70 2.6M
2023-01-20 246.87 249.92 244.76 249.71 3.0M
2023-01-19 250.48 251.25 244.30 245.75 4.9M
2023-01-18 257.28 258.91 252.07 252.82 3.4M
2023-01-17 258.86 260.50 255.94 256.26 4.1M
2023-01-13 256.80 258.58 255.23 258.46 3.1M
2023-01-12 252.00 257.38 251.01 255.07 3.9M
2023-01-11 251.49 251.89 247.13 250.73 2.4M
2023-01-10 246.95 250.84 246.45 250.51 3.0M
2023-01-09 249.01 250.97 246.00 246.62 3.4M
2023-01-06 242.89 249.91 242.24 248.86 3.9M
2023-01-05 240.53 241.54 237.56 240.28 2.4M
2023-01-04 240.00 242.13 238.55 241.36 2.4M
2023-01-03 240.68 240.68 236.20 238.88 2.7M