卡姆登物业信托

CPT
🏛️ 美国 →
105.59
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
2022-12-30 112.34 112.96 110.57 111.88 0.6M
2022-12-29 110.57 113.53 109.95 112.94 0.9M
2022-12-28 111.86 112.22 109.79 109.86 0.4M
2022-12-27 111.36 111.66 110.25 111.51 0.3M
2022-12-23 110.12 111.31 109.47 111.31 0.5M
2022-12-22 109.81 110.54 108.59 110.16 0.7M
2022-12-21 110.35 111.52 110.01 110.52 0.6M
2022-12-20 109.56 110.74 108.71 109.80 0.9M
2022-12-19 111.98 111.98 109.73 110.39 0.7M
2022-12-16 113.12 113.12 110.47 112.20 1.6M
2022-12-15 115.83 116.59 113.87 114.73 1.4M
2022-12-14 118.23 119.75 116.27 116.78 0.8M
2022-12-13 119.68 120.00 116.40 118.44 0.9M
2022-12-12 115.79 116.36 113.80 116.29 0.7M
2022-12-09 116.15 117.23 115.58 116.00 0.8M
2022-12-08 114.50 116.71 114.37 116.21 1.0M
2022-12-07 114.44 115.44 113.58 114.28 1.2M
2022-12-06 116.99 117.06 113.92 114.63 1.0M
2022-12-05 118.77 118.77 115.75 116.39 1.2M
2022-12-02 118.16 120.41 117.86 119.88 0.6M
2022-12-01 121.32 122.27 118.22 119.49 0.6M
2022-11-30 116.85 120.36 115.95 120.33 1.1M
2022-11-29 115.20 117.90 114.67 117.75 0.9M
2022-11-28 117.55 117.90 114.94 115.21 1.3M
2022-11-25 117.51 118.35 117.10 118.13 0.3M
2022-11-23 116.59 117.44 115.82 117.38 0.6M
2022-11-22 116.61 117.11 115.77 116.83 0.6M
2022-11-21 114.28 116.45 114.04 116.25 0.9M
2022-11-18 114.92 115.65 113.82 114.82 0.8M
2022-11-17 113.06 114.52 112.60 113.52 1.2M
2022-11-16 114.31 116.08 113.83 114.31 1.7M
2022-11-15 113.56 114.98 113.00 114.63 1.0M
2022-11-14 114.90 115.57 111.82 111.87 0.9M
2022-11-11 116.20 117.00 114.42 115.23 0.7M
2022-11-10 114.14 116.56 113.25 116.20 0.7M
2022-11-09 109.61 110.65 108.83 109.37 0.6M
2022-11-08 110.25 110.76 108.90 109.85 0.6M
2022-11-07 112.11 112.51 108.47 109.64 1.0M
2022-11-04 110.76 111.88 107.90 111.50 1.2M
2022-11-03 110.75 111.57 108.04 110.08 1.3M
2022-11-02 114.90 115.92 111.65 111.89 0.8M
2022-11-01 116.67 116.67 114.83 115.40 0.7M
2022-10-31 114.38 116.16 113.41 115.55 1.1M
2022-10-28 110.97 115.36 110.75 114.98 1.1M
2022-10-27 115.70 117.29 114.44 114.90 0.8M
2022-10-26 116.74 117.45 114.37 115.06 0.9M
2022-10-25 113.65 117.47 112.95 116.77 2.2M
2022-10-24 115.16 115.29 112.46 113.00 0.8M
2022-10-21 112.61 113.93 110.77 113.89 0.7M
2022-10-20 113.33 114.42 111.60 112.27 0.8M
2022-10-19 114.54 114.74 111.75 112.73 0.5M
2022-10-18 116.78 118.46 115.00 115.46 1.1M
2022-10-17 112.98 115.76 112.36 115.41 0.7M
2022-10-14 115.72 115.93 110.45 110.68 0.6M
2022-10-13 110.50 114.85 109.66 114.41 0.6M
2022-10-12 112.98 112.98 110.84 112.14 0.5M
2022-10-11 111.67 114.04 111.24 113.46 0.7M
2022-10-10 113.50 114.24 111.66 111.98 2.1M
2022-10-07 115.19 115.65 112.40 113.00 0.8M
2022-10-06 119.17 119.99 116.27 116.37 0.8M
2022-10-05 121.56 122.15 118.52 119.42 0.7M
2022-10-04 122.84 124.35 122.08 123.14 0.9M
2022-10-03 121.29 123.43 120.01 122.12 1.1M
2022-09-30 119.50 120.12 118.33 119.45 1.3M
2022-09-29 118.75 119.39 116.77 118.22 0.7M
2022-09-28 118.83 120.82 117.22 120.36 0.9M
2022-09-27 119.56 120.49 117.04 117.32 0.8M
2022-09-26 121.27 121.45 118.06 118.72 1.5M
2022-09-23 121.93 125.03 121.18 121.95 1.0M
2022-09-22 122.29 123.36 120.92 122.77 0.9M
2022-09-21 124.76 125.87 122.45 122.45 0.7M
2022-09-20 126.84 126.99 122.80 124.11 0.8M
2022-09-19 127.52 128.49 125.64 127.89 0.8M
2022-09-16 129.46 129.46 127.09 129.00 1.2M
2022-09-15 130.87 131.67 128.99 129.13 0.8M
2022-09-14 131.69 132.30 129.12 130.76 0.9M
2022-09-13 132.81 133.82 131.57 132.32 0.8M
2022-09-12 135.20 136.02 134.49 135.06 0.5M
2022-09-09 133.45 135.52 132.50 134.84 0.7M
2022-09-08 130.63 133.76 130.34 133.14 1.0M
2022-09-07 130.23 130.95 129.35 130.93 0.7M
2022-09-06 127.34 130.47 127.34 130.09 1.3M
2022-09-02 129.89 130.66 126.41 126.69 0.9M
2022-09-01 127.87 129.23 125.80 129.10 1.0M
2022-08-31 130.72 131.22 128.02 128.51 1.3M
2022-08-30 132.65 133.03 130.00 130.39 1.0M
2022-08-29 134.37 134.37 132.46 132.49 0.5M
2022-08-26 138.19 138.19 134.66 134.70 0.7M
2022-08-25 137.57 138.22 136.27 138.19 0.7M
2022-08-24 136.08 137.27 135.65 136.72 0.6M
2022-08-23 138.62 138.79 134.81 136.04 0.6M
2022-08-22 141.32 141.56 139.10 139.20 0.5M
2022-08-19 143.42 143.55 141.99 142.30 0.7M
2022-08-18 146.26 147.16 143.69 143.82 0.7M
2022-08-17 145.91 146.88 145.02 146.56 0.6M
2022-08-16 145.65 147.72 145.56 146.71 0.5M
2022-08-15 145.83 146.58 144.90 146.23 0.4M
2022-08-12 144.20 145.73 144.20 145.72 0.5M
2022-08-11 143.78 145.19 143.16 143.36 0.5M
2022-08-10 142.41 143.52 141.52 143.35 0.5M
2022-08-09 138.40 141.27 137.94 140.91 0.8M
2022-08-08 138.36 139.90 137.63 137.99 0.9M
2022-08-05 136.28 137.43 135.09 137.28 0.8M
2022-08-04 136.22 137.91 133.74 137.11 1.0M
2022-08-03 137.24 138.40 136.00 136.30 1.4M
2022-08-02 139.08 139.78 136.92 137.07 1.1M
2022-08-01 140.49 140.81 137.72 138.92 1.1M
2022-07-29 140.15 142.23 138.71 141.10 1.1M
2022-07-28 136.86 141.63 136.68 141.33 0.9M
2022-07-27 134.96 135.95 134.09 135.81 0.7M
2022-07-26 135.90 136.91 134.56 135.00 0.5M
2022-07-25 135.89 137.18 135.31 135.85 0.4M
2022-07-22 135.34 136.59 134.43 135.84 0.4M
2022-07-21 133.90 134.69 133.16 134.58 0.4M
2022-07-20 133.90 135.23 132.99 133.93 0.5M
2022-07-19 132.17 134.02 131.23 133.83 0.5M
2022-07-18 132.64 133.15 130.55 131.14 0.4M
2022-07-15 132.32 133.05 130.94 132.08 0.5M
2022-07-14 129.85 131.49 129.85 130.50 0.8M
2022-07-13 131.89 132.92 130.33 132.35 0.5M
2022-07-12 132.15 134.13 131.71 132.56 0.7M
2022-07-11 132.53 133.51 131.37 132.79 0.4M
2022-07-08 133.90 134.45 132.38 132.74 0.4M
2022-07-07 135.12 136.10 133.55 134.16 0.4M
2022-07-06 134.95 135.67 133.49 134.73 0.5M
2022-07-05 135.35 136.26 131.05 133.91 0.7M
2022-07-01 134.44 136.44 133.49 136.06 0.4M
2022-06-30 133.38 136.16 132.21 134.48 0.8M
2022-06-29 133.18 134.50 132.46 133.92 0.5M
2022-06-28 136.52 137.95 134.49 134.78 0.5M
2022-06-27 134.74 137.89 133.92 135.55 0.8M
2022-06-24 134.85 135.48 133.47 135.11 1.2M
2022-06-23 132.51 134.79 132.51 134.61 0.5M
2022-06-22 129.64 133.84 129.64 131.89 0.8M
2022-06-21 129.09 132.43 129.09 130.37 1.3M
2022-06-17 128.37 130.38 127.40 128.58 2.9M
2022-06-16 125.94 128.57 125.94 127.58 1.4M
2022-06-15 126.95 130.19 125.43 128.55 1.6M
2022-06-14 126.88 127.57 125.17 126.00 0.7M
2022-06-13 130.69 131.29 125.84 126.50 0.7M
2022-06-10 133.80 134.58 132.57 133.19 0.7M
2022-06-09 138.78 139.30 134.72 134.91 0.9M
2022-06-08 142.00 142.39 139.16 139.36 0.5M
2022-06-07 139.46 142.81 138.81 142.63 0.7M
2022-06-06 144.32 144.32 139.65 139.84 0.9M
2022-06-03 143.74 144.83 142.19 143.56 0.6M
2022-06-02 143.29 144.73 140.73 144.66 1.1M
2022-06-01 143.80 144.35 140.67 143.56 0.9M
2022-05-31 143.88 144.76 142.39 143.49 1.7M
2022-05-27 142.35 145.32 141.72 144.98 0.5M
2022-05-26 142.35 143.66 141.33 141.90 0.6M
2022-05-25 141.13 141.99 139.47 141.60 0.9M
2022-05-24 140.60 141.53 138.01 141.23 0.8M
2022-05-23 139.65 141.49 137.31 140.84 0.6M
2022-05-20 139.43 139.43 136.71 138.64 1.8M
2022-05-19 137.27 139.38 137.14 138.00 0.7M
2022-05-18 142.99 143.24 137.86 138.24 0.9M
2022-05-17 144.66 145.70 142.13 143.17 1.1M
2022-05-16 145.98 146.90 143.90 144.21 0.6M
2022-05-13 144.08 146.08 142.07 145.99 0.8M
2022-05-12 143.91 145.04 142.17 144.22 0.8M
2022-05-11 141.99 145.72 141.79 143.50 0.8M
2022-05-10 144.14 145.44 140.84 141.56 0.8M
2022-05-09 147.80 148.48 142.78 143.37 0.9M
2022-05-06 149.65 150.28 147.00 148.81 0.7M
2022-05-05 152.79 153.45 149.32 150.55 1.0M
2022-05-04 152.28 153.02 148.20 152.79 1.1M
2022-05-03 151.22 153.40 149.60 152.61 0.9M
2022-05-02 157.64 158.57 147.61 150.36 0.9M
2022-04-29 160.89 164.40 156.80 156.89 1.4M
2022-04-28 162.10 163.17 159.64 162.15 1.2M
2022-04-27 163.09 165.20 161.60 161.71 1.1M
2022-04-26 164.01 165.67 162.73 162.93 1.0M
2022-04-25 166.73 166.86 161.95 164.20 0.9M
2022-04-22 170.64 170.64 166.97 167.07 0.9M
2022-04-21 170.05 172.34 168.90 170.63 1.2M
2022-04-20 166.25 169.45 165.75 169.03 0.8M
2022-04-19 164.14 166.10 163.77 165.74 0.8M
2022-04-18 164.28 165.38 162.25 163.08 0.7M
2022-04-14 165.58 166.36 164.16 164.62 0.7M
2022-04-13 165.61 166.24 163.65 165.05 0.6M
2022-04-12 165.61 167.00 164.70 165.22 0.9M
2022-04-11 168.06 169.54 164.95 165.74 1.2M
2022-04-08 169.74 169.94 167.00 168.21 2.1M
2022-04-07 174.58 174.58 171.91 172.61 1.3M
2022-04-06 170.70 175.69 169.12 175.21 1.1M
2022-04-05 169.01 173.65 168.90 169.91 1.2M
2022-04-04 171.97 174.56 167.18 168.99 1.5M
2022-04-01 166.70 172.11 166.35 171.60 22.1M
2022-03-31 170.68 170.73 166.16 166.20 1.6M
2022-03-30 168.79 169.79 166.09 169.61 1.7M
2022-03-29 170.00 171.58 168.64 171.33 0.9M
2022-03-28 166.02 170.88 164.80 168.83 2.6M
2022-03-25 164.36 165.18 163.80 164.75 0.8M
2022-03-24 162.77 163.99 162.00 163.81 0.6M
2022-03-23 163.50 164.30 161.40 162.67 0.7M
2022-03-22 164.94 166.21 162.07 162.67 1.1M
2022-03-21 165.28 165.94 163.92 164.94 1.8M
2022-03-18 166.03 168.12 164.63 164.75 1.6M
2022-03-17 166.32 168.40 166.32 167.77 0.9M
2022-03-16 167.05 168.17 162.89 166.66 0.8M
2022-03-15 166.41 166.59 163.30 165.75 0.5M
2022-03-14 167.05 167.88 163.20 164.59 0.8M
2022-03-11 170.07 171.17 165.61 166.17 0.4M
2022-03-10 168.63 169.39 167.68 168.92 0.9M
2022-03-09 169.89 171.21 168.53 168.99 1.0M
2022-03-08 170.06 170.53 166.16 167.46 0.8M
2022-03-07 171.81 173.85 169.95 170.18 0.8M
2022-03-04 166.28 172.63 165.94 172.37 0.6M
2022-03-03 168.00 169.33 166.14 168.09 0.6M
2022-03-02 164.60 167.45 162.76 167.11 0.9M
2022-03-01 164.93 166.79 162.74 163.80 1.0M
2022-02-28 165.63 167.48 163.50 165.11 1.0M
2022-02-25 163.17 168.10 162.67 168.09 0.7M
2022-02-24 159.21 163.44 158.70 162.94 0.6M
2022-02-23 163.92 165.42 161.01 162.12 1.2M
2022-02-22 160.89 164.42 159.71 163.42 0.8M
2022-02-18 161.47 163.26 160.58 161.90 0.6M
2022-02-17 163.51 163.75 161.36 161.83 0.5M
2022-02-16 162.67 164.41 161.26 163.77 0.7M
2022-02-15 162.82 164.14 162.23 162.63 0.7M
2022-02-14 166.22 167.32 161.42 162.03 1.1M
2022-02-11 165.38 167.41 164.56 165.94 1.2M
2022-02-10 165.28 168.58 163.52 164.16 2.1M
2022-02-09 164.54 167.96 163.95 167.84 0.8M
2022-02-08 162.14 163.38 160.68 162.21 1.0M
2022-02-07 166.09 167.87 162.00 162.20 1.1M
2022-02-04 163.00 168.23 162.00 166.24 1.0M
2022-02-03 161.77 166.35 161.40 165.21 1.2M
2022-02-02 159.95 164.51 159.95 163.12 0.8M
2022-02-01 161.23 162.14 157.91 159.50 0.8M
2022-01-31 157.78 160.34 156.95 160.09 1.1M
2022-01-28 150.91 158.37 149.65 158.33 1.6M
2022-01-27 155.40 156.63 150.30 150.51 1.5M
2022-01-26 155.94 158.33 153.57 154.46 1.0M
2022-01-25 156.30 157.19 153.19 155.76 0.8M
2022-01-24 156.76 158.21 152.30 157.99 0.8M
2022-01-21 159.35 160.55 157.50 157.68 0.7M
2022-01-20 162.55 164.00 158.45 158.50 0.7M
2022-01-19 165.30 166.76 162.43 162.50 0.5M
2022-01-18 164.86 165.48 162.02 164.67 0.8M
2022-01-14 168.67 168.67 163.94 165.59 0.5M
2022-01-13 169.14 170.22 168.54 168.68 0.6M
2022-01-12 165.66 169.83 165.66 168.74 0.8M
2022-01-11 165.70 165.94 162.68 165.66 1.5M
2022-01-10 165.93 168.23 164.78 165.49 1.0M
2022-01-07 170.03 170.24 166.63 166.89 0.9M
2022-01-06 172.61 174.39 170.65 170.96 0.3M
2022-01-05 176.32 176.86 172.53 172.87 0.5M
2022-01-04 176.33 179.32 176.17 176.32 0.8M
2022-01-03 178.80 179.35 174.56 176.45 0.5M