康卡斯特公司

CMCSA
🏛️ 美国 →
30.92
最后更新: 2025-10-01
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 44.09 44.14 43.56 43.85 13.7M
2023-12-28 43.97 44.41 43.89 44.12 9.0M
2023-12-27 43.90 44.17 43.71 43.99 9.3M
2023-12-26 44.00 44.07 43.50 43.93 9.6M
2023-12-22 44.13 44.62 43.81 44.00 11.9M
2023-12-21 44.22 44.41 43.38 44.02 18.1M
2023-12-20 44.62 44.92 44.20 44.20 16.3M
2023-12-19 44.79 44.91 44.50 44.70 16.4M
2023-12-18 44.56 44.88 44.32 44.70 17.9M
2023-12-15 44.61 44.82 43.95 44.48 60.3M
2023-12-14 44.06 45.00 43.93 44.64 29.8M
2023-12-13 42.73 43.72 42.24 43.67 18.7M
2023-12-12 43.04 43.14 42.16 42.67 17.5M
2023-12-11 42.74 43.01 42.14 42.66 20.0M
2023-12-08 41.70 42.24 41.66 42.10 20.1M
2023-12-07 41.99 42.69 41.78 42.17 19.5M
2023-12-06 41.77 42.07 41.29 41.69 16.6M
2023-12-05 42.93 43.00 40.69 41.61 29.0M
2023-12-04 42.25 43.42 42.17 43.08 22.8M
2023-12-01 42.25 42.52 41.81 42.21 17.0M
2023-11-30 41.78 41.94 41.44 41.89 23.6M
2023-11-29 41.97 42.07 41.41 41.63 13.3M
2023-11-28 42.00 42.10 41.79 41.87 14.5M
2023-11-27 42.37 42.51 41.81 42.09 19.3M
2023-11-24 42.55 42.73 42.40 42.58 5.9M
2023-11-22 42.72 42.93 42.40 42.48 12.9M
2023-11-21 43.00 43.04 42.34 42.60 11.7M
2023-11-20 42.28 43.14 42.17 42.94 14.5M
2023-11-17 42.66 42.97 42.33 42.42 13.4M
2023-11-16 42.78 43.07 41.87 42.41 18.4M
2023-11-15 41.88 42.65 41.88 42.53 17.1M
2023-11-14 42.30 42.50 41.77 41.87 22.5M
2023-11-13 41.68 41.83 41.28 41.49 14.2M
2023-11-10 41.08 41.96 41.05 41.91 20.1M
2023-11-09 41.66 41.77 40.77 40.88 26.0M
2023-11-08 41.86 42.04 41.29 41.52 18.9M
2023-11-07 42.45 42.46 41.97 42.04 19.8M
2023-11-06 43.14 43.26 42.20 42.46 18.7M
2023-11-03 42.86 43.42 42.82 43.18 19.0M
2023-11-02 41.86 42.58 41.86 42.50 16.8M
2023-11-01 41.37 42.14 41.34 41.82 19.5M
2023-10-31 40.70 41.34 40.67 41.29 18.9M
2023-10-30 39.96 40.62 39.94 40.45 18.2M
2023-10-27 38.00 40.41 37.92 39.64 35.9M
2023-10-26 40.05 40.46 39.08 39.15 50.0M
2023-10-25 43.33 43.60 42.72 42.75 23.3M
2023-10-24 43.36 43.59 43.19 43.46 19.5M
2023-10-23 43.13 43.30 42.73 42.94 14.5M
2023-10-20 42.86 43.34 42.32 42.86 22.5M
2023-10-19 44.19 44.34 42.99 43.07 17.9M
2023-10-18 44.28 44.52 43.90 44.02 13.4M
2023-10-17 44.22 44.70 44.10 44.36 15.7M
2023-10-16 44.05 44.33 43.77 44.25 17.1M
2023-10-13 43.90 44.07 43.51 43.81 16.6M
2023-10-12 44.34 44.46 43.80 43.90 16.8M
2023-10-11 44.64 44.93 44.09 44.24 16.8M
2023-10-10 44.24 44.66 43.82 44.47 15.6M
2023-10-09 43.46 44.24 43.36 44.09 15.7M
2023-10-06 42.71 43.61 42.39 43.47 23.5M
2023-10-05 43.45 43.60 42.88 43.02 17.6M
2023-10-04 43.39 43.58 43.16 43.47 20.7M
2023-10-03 43.87 44.13 43.31 43.45 17.0M
2023-10-02 44.25 44.72 44.09 44.49 17.3M
2023-09-29 44.89 45.09 43.99 44.34 15.1M
2023-09-28 44.69 45.24 44.64 44.86 13.1M
2023-09-27 44.37 44.83 44.25 44.60 16.4M
2023-09-26 43.99 44.72 43.86 44.24 18.4M
2023-09-25 45.21 45.35 44.73 44.87 11.9M
2023-09-22 45.56 45.84 45.26 45.30 12.5M
2023-09-21 45.67 46.00 45.62 45.70 16.3M
2023-09-20 45.79 46.04 45.47 45.50 15.6M
2023-09-19 45.57 45.83 45.47 45.73 15.9M
2023-09-18 45.46 46.02 45.42 45.64 12.9M
2023-09-15 45.93 46.15 45.19 45.34 45.4M
2023-09-14 45.60 46.04 45.51 45.97 19.7M
2023-09-13 45.09 45.20 44.57 45.19 16.9M
2023-09-12 45.12 45.48 44.87 45.19 21.0M
2023-09-11 45.08 45.71 44.93 45.26 19.8M
2023-09-08 44.98 45.19 44.76 45.03 19.9M
2023-09-07 44.88 45.70 44.84 44.84 20.8M
2023-09-06 44.48 45.60 44.25 44.93 27.8M
2023-09-05 45.55 45.70 44.47 44.56 21.7M
2023-09-01 46.67 46.70 45.35 45.73 18.9M
2023-08-31 47.12 47.30 46.70 46.76 19.9M
2023-08-30 46.93 47.19 46.68 47.12 14.0M
2023-08-29 46.03 46.88 45.98 46.78 14.2M
2023-08-28 45.56 46.06 45.56 45.98 10.8M
2023-08-25 45.31 45.62 45.16 45.47 13.1M
2023-08-24 45.35 45.75 45.18 45.24 15.3M
2023-08-23 45.84 45.94 45.33 45.46 18.4M
2023-08-22 45.90 46.10 45.52 45.57 12.0M
2023-08-21 45.55 46.06 45.53 45.86 12.3M
2023-08-18 46.06 46.36 45.64 45.76 17.6M
2023-08-17 46.63 46.88 46.24 46.24 12.5M
2023-08-16 47.08 47.46 46.32 46.34 17.3M
2023-08-15 46.31 47.29 46.24 47.03 20.1M
2023-08-14 46.19 46.87 46.19 46.56 20.8M
2023-08-11 45.68 46.23 45.57 46.03 13.6M
2023-08-10 45.67 46.53 45.67 45.93 16.1M
2023-08-09 45.40 45.64 45.17 45.28 15.2M
2023-08-08 45.30 45.61 45.15 45.40 19.9M
2023-08-07 45.14 45.60 45.09 45.45 12.5M
2023-08-04 45.25 45.55 44.79 44.84 12.7M
2023-08-03 45.10 45.57 44.91 45.17 12.4M
2023-08-02 45.50 45.62 44.61 45.09 16.7M
2023-08-01 45.46 45.51 45.09 45.31 15.1M
2023-07-31 45.37 45.82 45.12 45.26 15.9M
2023-07-28 45.86 46.18 44.98 45.23 20.7M
2023-07-27 44.52 46.44 44.44 45.35 31.6M
2023-07-26 43.29 43.38 42.63 42.91 17.7M
2023-07-25 43.14 43.53 43.14 43.30 14.2M
2023-07-24 43.11 43.50 43.02 43.29 15.3M
2023-07-21 43.24 43.50 42.85 42.89 52.6M
2023-07-20 42.90 43.42 42.78 43.21 18.0M
2023-07-19 42.23 42.83 42.21 42.71 18.6M
2023-07-18 41.99 42.79 41.97 42.44 18.7M
2023-07-17 41.85 42.27 41.51 42.09 17.4M
2023-07-14 41.93 42.27 41.80 42.01 12.9M
2023-07-13 42.68 42.74 42.22 42.56 17.1M
2023-07-12 42.23 42.54 42.16 42.34 17.8M
2023-07-11 41.98 42.28 41.63 42.01 15.7M
2023-07-10 41.74 42.36 41.74 41.85 19.6M
2023-07-07 41.12 41.88 40.95 41.43 14.3M
2023-07-06 41.10 41.43 40.87 41.21 12.4M
2023-07-05 41.59 41.76 41.11 41.48 13.0M
2023-07-03 40.98 41.82 40.89 41.76 8.4M
2023-06-30 41.76 41.88 41.40 41.55 16.3M
2023-06-29 41.38 41.73 41.30 41.47 11.2M
2023-06-28 41.96 42.04 41.31 41.67 16.2M
2023-06-27 40.37 41.59 40.37 41.48 15.0M
2023-06-26 40.27 40.78 40.17 40.56 18.3M
2023-06-23 40.32 40.51 39.94 40.09 19.1M
2023-06-22 40.70 40.75 40.20 40.58 13.0M
2023-06-21 40.60 40.94 40.32 40.62 13.3M
2023-06-20 41.24 41.31 40.62 40.64 13.9M
2023-06-16 41.64 41.66 41.10 41.20 34.1M
2023-06-15 40.80 41.55 40.70 41.47 15.7M
2023-06-14 40.72 41.22 40.61 40.84 18.6M
2023-06-13 40.92 41.13 40.62 40.68 12.6M
2023-06-12 40.19 40.80 40.10 40.69 16.8M
2023-06-09 40.25 40.48 40.10 40.23 12.1M
2023-06-08 40.31 40.51 40.00 40.47 10.8M
2023-06-07 39.50 40.47 39.44 40.35 18.5M
2023-06-06 39.93 40.01 39.27 39.46 14.3M
2023-06-05 39.28 39.84 39.22 39.79 24.0M
2023-06-02 38.55 39.55 38.48 39.19 24.6M
2023-06-01 39.57 39.57 38.68 39.04 30.5M
2023-05-31 39.21 39.47 38.85 39.35 53.7M
2023-05-30 39.12 39.76 39.07 39.16 24.3M
2023-05-26 39.27 39.67 39.09 39.48 35.8M
2023-05-25 39.48 39.86 39.00 39.09 28.1M
2023-05-24 40.51 40.58 39.88 39.98 21.0M
2023-05-23 41.21 41.50 40.37 40.38 19.6M
2023-05-22 41.49 41.66 41.17 41.24 13.6M
2023-05-19 41.51 41.59 40.98 41.18 17.7M
2023-05-18 39.83 41.36 39.82 41.31 18.8M
2023-05-17 39.86 40.47 39.73 40.29 13.1M
2023-05-16 40.09 40.18 39.54 39.74 12.3M
2023-05-15 40.38 40.51 40.07 40.20 13.5M
2023-05-12 40.45 40.56 40.02 40.21 17.2M
2023-05-11 39.79 40.52 39.78 40.37 19.0M
2023-05-10 39.93 39.93 39.28 39.86 19.2M
2023-05-09 40.41 40.50 39.57 39.62 23.3M
2023-05-08 40.53 40.80 40.26 40.59 16.4M
2023-05-05 40.57 40.63 39.85 40.43 18.9M
2023-05-04 40.77 40.78 40.01 40.22 15.1M
2023-05-03 41.36 41.53 40.81 40.89 19.6M
2023-05-02 41.53 41.64 40.52 41.20 21.0M
2023-05-01 42.00 42.00 41.53 41.64 17.2M
2023-04-28 40.04 41.42 39.99 41.37 24.8M
2023-04-27 37.70 40.43 37.60 40.27 31.6M
2023-04-26 36.68 36.95 36.39 36.52 19.5M
2023-04-25 36.97 37.13 36.75 36.90 18.2M
2023-04-24 37.67 37.73 37.08 37.21 13.4M
2023-04-21 37.80 37.85 37.50 37.74 13.7M
2023-04-20 38.04 38.17 37.58 37.73 14.3M
2023-04-19 38.03 38.43 37.98 38.25 13.4M
2023-04-18 38.85 39.06 37.95 38.27 17.3M
2023-04-17 37.99 38.24 37.94 38.09 14.9M
2023-04-14 37.99 38.21 37.43 37.96 19.7M
2023-04-13 37.89 38.30 37.74 38.05 15.5M
2023-04-12 38.70 38.74 37.54 37.64 16.2M
2023-04-11 38.33 38.69 38.28 38.38 14.2M
2023-04-10 37.53 38.28 37.42 38.23 12.4M
2023-04-06 38.04 38.08 37.55 37.69 20.4M
2023-04-05 37.63 38.10 37.54 37.92 16.5M
2023-04-04 37.95 38.04 37.46 37.77 20.1M
2023-04-03 38.00 38.35 37.82 38.01 19.7M
2023-03-31 37.28 37.95 37.21 37.91 15.9M
2023-03-30 37.39 37.40 36.97 37.15 14.9M
2023-03-29 36.83 37.00 36.73 36.95 14.6M
2023-03-28 36.41 36.79 36.35 36.45 11.8M
2023-03-27 36.18 36.62 36.17 36.40 16.3M
2023-03-24 35.70 36.13 35.28 35.92 20.4M
2023-03-23 36.11 36.48 35.64 35.97 20.3M
2023-03-22 37.10 37.26 36.17 36.20 16.2M
2023-03-21 36.77 37.09 36.67 36.99 17.1M
2023-03-20 36.19 36.54 36.16 36.43 16.5M
2023-03-17 35.87 36.21 35.63 36.03 51.7M
2023-03-16 35.41 36.31 35.41 36.24 22.2M
2023-03-15 35.03 35.99 34.63 35.89 22.7M
2023-03-14 35.98 36.01 34.93 35.28 27.4M
2023-03-13 35.30 35.95 34.94 35.51 22.2M
2023-03-10 35.24 35.58 34.99 35.31 20.4M
2023-03-09 36.00 36.13 35.33 35.47 14.3M
2023-03-08 36.45 36.47 35.61 35.90 17.5M
2023-03-07 37.07 37.21 35.94 36.19 20.1M
2023-03-06 37.62 37.63 37.02 37.08 12.4M
2023-03-03 37.24 37.39 37.00 37.23 16.8M
2023-03-02 36.40 37.03 36.39 36.95 13.6M
2023-03-01 36.88 37.08 36.34 36.63 17.3M
2023-02-28 37.02 37.40 36.82 37.17 24.5M
2023-02-27 37.25 37.57 37.12 37.35 17.5M
2023-02-24 37.01 37.30 36.89 37.00 18.2M
2023-02-23 38.04 38.14 37.44 37.69 17.7M
2023-02-22 37.70 38.26 37.58 38.01 16.6M
2023-02-21 38.47 38.70 37.79 37.84 18.8M
2023-02-17 39.71 39.80 38.97 39.12 14.0M
2023-02-16 38.85 39.99 38.80 39.72 23.9M
2023-02-15 39.20 39.52 38.72 39.42 16.7M
2023-02-14 38.90 39.27 38.53 39.06 18.0M
2023-02-13 38.17 39.26 38.17 39.09 18.4M
2023-02-10 37.90 38.38 37.88 38.36 16.1M
2023-02-09 39.32 39.43 37.87 37.90 20.4M
2023-02-08 39.23 39.40 38.53 38.76 19.7M
2023-02-07 39.33 39.89 39.02 39.67 17.9M
2023-02-06 39.55 39.79 39.26 39.51 14.3M
2023-02-03 40.81 40.86 39.80 39.97 20.4M
2023-02-02 39.85 41.15 39.73 41.11 21.4M
2023-02-01 39.10 40.30 38.68 39.97 17.8M
2023-01-31 39.25 39.42 39.08 39.35 26.0M
2023-01-30 39.11 39.52 38.94 39.24 19.0M
2023-01-27 40.18 40.39 39.53 39.60 20.8M
2023-01-26 39.05 40.74 39.01 40.41 22.3M
2023-01-25 40.31 40.31 39.56 40.10 24.5M
2023-01-24 40.19 40.44 39.65 39.75 24.2M
2023-01-23 39.25 40.42 39.25 40.26 30.4M
2023-01-20 38.24 39.45 37.97 39.37 22.6M
2023-01-19 38.24 38.37 37.77 38.14 16.0M
2023-01-18 38.87 39.14 38.17 38.28 18.2M
2023-01-17 38.99 39.04 38.44 38.94 18.4M
2023-01-13 38.70 39.06 38.47 38.93 14.2M
2023-01-12 37.86 38.73 37.71 38.69 20.4M
2023-01-11 38.06 38.10 37.43 37.95 13.3M
2023-01-10 37.40 37.93 37.34 37.88 15.8M
2023-01-09 37.99 38.00 37.42 37.55 22.8M
2023-01-06 37.56 38.00 37.17 37.89 18.8M
2023-01-05 36.90 37.15 36.21 36.98 27.0M
2023-01-04 36.25 36.97 36.03 36.59 24.1M
2023-01-03 34.94 35.59 34.74 35.57 23.2M