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
2023-12-29 100.00 100.30 99.22 99.29 0.8M
2023-12-28 98.54 100.51 98.45 100.43 0.8M
2023-12-27 98.52 99.54 98.07 98.88 0.8M
2023-12-26 98.09 98.89 97.76 98.46 0.7M
2023-12-22 97.86 98.57 97.55 97.79 1.6M
2023-12-21 97.85 98.11 96.39 97.24 0.9M
2023-12-20 98.25 98.98 96.78 96.79 0.9M
2023-12-19 99.87 100.20 98.07 98.47 1.9M
2023-12-18 99.47 99.96 98.58 99.44 1.2M
2023-12-15 100.20 100.98 98.00 98.95 2.3M
2023-12-14 99.40 102.40 99.39 101.61 1.4M
2023-12-13 94.22 98.84 94.14 98.11 1.1M
2023-12-12 93.60 94.57 92.81 94.10 0.8M
2023-12-11 93.25 93.94 92.78 93.42 0.7M
2023-12-08 93.01 94.35 92.85 93.65 1.1M
2023-12-07 93.40 94.08 92.72 93.40 0.7M
2023-12-06 93.49 94.53 92.92 93.39 0.9M
2023-12-05 92.61 93.10 91.41 93.04 1.1M
2023-12-04 91.83 93.23 91.55 93.04 0.8M
2023-12-01 90.33 93.18 90.33 92.62 0.8M
2023-11-30 89.65 90.34 89.01 90.26 1.9M
2023-11-29 90.35 91.61 89.55 89.75 1.9M
2023-11-28 88.10 89.69 87.61 89.40 1.3M
2023-11-27 88.67 89.16 88.12 88.34 0.8M
2023-11-24 88.00 88.75 87.97 88.73 0.2M
2023-11-22 88.76 88.90 87.90 88.42 0.5M
2023-11-21 88.32 88.69 87.51 87.70 1.0M
2023-11-20 87.09 88.88 86.50 88.60 1.8M
2023-11-17 88.35 88.63 86.78 87.35 1.3M
2023-11-16 89.37 89.51 87.52 87.57 1.4M
2023-11-15 89.52 90.62 88.83 88.89 1.4M
2023-11-14 89.66 92.09 89.00 89.98 1.4M
2023-11-13 87.81 87.81 85.30 86.65 1.1M
2023-11-10 87.91 88.75 86.76 88.44 1.0M
2023-11-09 88.15 88.31 86.69 87.11 0.9M
2023-11-08 87.11 88.18 86.83 87.88 0.5M
2023-11-07 88.03 88.03 86.25 86.64 0.6M
2023-11-06 89.78 90.00 87.60 88.01 0.8M
2023-11-03 88.88 92.49 88.83 90.57 1.4M
2023-11-02 86.52 87.82 86.12 87.58 1.0M
2023-11-01 84.70 85.07 83.35 84.68 1.4M
2023-10-31 83.11 84.95 82.90 84.88 1.1M
2023-10-30 84.85 85.71 82.81 83.93 1.4M
2023-10-27 89.00 89.00 83.39 83.98 3.5M
2023-10-26 91.92 92.27 89.34 89.87 1.3M
2023-10-25 93.00 93.53 91.44 91.49 0.7M
2023-10-24 92.00 93.75 92.00 93.69 0.8M
2023-10-23 92.07 92.94 91.40 91.83 0.9M
2023-10-20 94.46 94.73 92.76 92.85 0.7M
2023-10-19 94.49 96.12 93.97 94.04 0.7M
2023-10-18 97.12 97.23 95.18 95.34 1.1M
2023-10-17 96.30 97.94 96.30 97.58 0.8M
2023-10-16 97.10 97.37 95.50 96.86 1.3M
2023-10-13 97.10 97.23 95.62 96.47 0.4M
2023-10-12 97.13 97.42 96.17 96.59 0.7M
2023-10-11 96.97 97.99 96.37 97.42 0.9M
2023-10-10 97.31 98.30 96.22 96.31 0.6M
2023-10-09 95.12 98.23 95.12 97.42 0.8M
2023-10-06 93.38 96.09 92.96 95.79 0.7M
2023-10-05 93.58 94.24 93.03 94.22 0.6M
2023-10-04 93.04 93.77 91.99 93.71 0.6M
2023-10-03 92.77 93.10 91.82 92.51 1.3M
2023-10-02 94.14 94.80 92.57 93.05 0.5M
2023-09-29 96.10 96.51 94.12 94.58 0.8M
2023-09-28 94.17 95.37 94.10 94.62 0.5M
2023-09-27 96.55 97.08 94.73 94.88 0.8M
2023-09-26 96.76 97.40 96.04 96.40 0.6M
2023-09-25 97.37 97.79 97.00 97.70 0.6M
2023-09-22 99.41 99.75 97.82 97.95 0.6M
2023-09-21 101.55 101.61 99.16 99.21 0.8M
2023-09-20 102.80 103.44 102.04 102.20 0.3M
2023-09-19 102.14 102.45 101.60 101.97 0.4M
2023-09-18 102.82 102.83 101.11 101.95 0.5M
2023-09-15 102.86 103.77 102.53 102.87 1.0M
2023-09-14 102.94 103.71 102.75 103.42 0.6M
2023-09-13 103.42 104.00 101.84 102.07 0.6M
2023-09-12 101.77 103.59 101.18 103.46 0.7M
2023-09-11 103.08 103.22 101.50 101.75 0.6M
2023-09-08 104.20 104.36 102.01 102.99 0.8M
2023-09-07 104.52 104.83 103.67 103.99 0.8M
2023-09-06 104.74 105.51 104.26 104.76 0.5M
2023-09-05 106.57 106.92 105.19 105.27 0.5M
2023-09-01 108.00 108.08 106.17 106.74 0.5M
2023-08-31 108.38 108.56 107.26 107.62 0.8M
2023-08-30 108.88 109.11 107.35 108.32 0.6M
2023-08-29 108.18 108.47 107.35 108.30 0.3M
2023-08-28 107.55 108.77 107.55 107.88 0.4M
2023-08-25 106.85 107.84 106.75 107.16 0.4M
2023-08-24 106.73 108.40 106.50 106.62 0.4M
2023-08-23 105.74 107.01 105.31 106.60 0.5M
2023-08-22 105.54 105.74 104.88 105.11 0.5M
2023-08-21 105.92 106.24 104.56 105.12 0.5M
2023-08-18 105.47 106.95 105.47 106.19 0.5M
2023-08-17 106.10 107.91 105.90 106.34 0.6M
2023-08-16 106.00 106.50 105.20 105.94 0.8M
2023-08-15 105.03 106.39 104.88 106.02 0.8M
2023-08-14 107.64 107.72 105.67 106.08 0.7M
2023-08-11 107.10 108.18 107.00 107.86 0.6M
2023-08-10 108.86 109.81 107.20 107.70 0.8M
2023-08-09 108.32 108.82 107.60 108.64 0.8M
2023-08-08 108.77 109.22 107.27 108.62 0.7M
2023-08-07 108.89 110.22 108.30 109.90 0.9M
2023-08-04 107.00 111.32 106.74 108.54 1.5M
2023-08-03 106.95 106.95 104.42 106.49 1.0M
2023-08-02 107.93 108.40 106.91 107.19 0.7M
2023-08-01 108.73 109.18 107.80 108.41 1.5M
2023-07-31 108.82 109.94 108.17 109.09 1.4M
2023-07-28 110.02 110.27 108.47 108.51 0.9M
2023-07-27 112.13 112.25 108.25 108.79 1.0M
2023-07-26 110.97 112.23 110.41 111.85 0.7M
2023-07-25 112.80 113.18 109.56 110.81 0.9M
2023-07-24 112.90 114.04 112.50 112.83 0.8M
2023-07-21 112.10 113.21 112.09 112.90 0.5M
2023-07-20 111.71 112.16 110.16 112.12 0.6M
2023-07-19 111.53 111.78 110.25 111.39 0.6M
2023-07-18 111.68 111.71 109.74 110.62 0.7M
2023-07-17 111.47 111.70 110.46 110.75 0.6M
2023-07-14 111.78 111.95 110.81 111.95 0.3M
2023-07-13 111.04 111.98 110.40 111.93 0.4M
2023-07-12 112.22 112.72 111.09 111.18 0.6M
2023-07-11 109.68 111.01 108.96 110.94 0.6M
2023-07-10 108.18 109.38 107.76 109.17 0.5M
2023-07-07 109.37 109.85 108.72 108.78 0.4M
2023-07-06 108.15 110.39 106.42 109.99 0.5M
2023-07-05 109.56 111.22 108.46 109.53 0.5M
2023-07-03 108.57 111.34 108.37 110.12 0.3M
2023-06-30 109.41 109.85 107.24 108.87 1.1M
2023-06-29 107.01 109.35 106.09 108.61 0.7M
2023-06-28 109.82 109.82 107.30 108.02 1.4M
2023-06-27 108.99 109.77 108.05 109.74 0.8M
2023-06-26 105.93 108.79 105.93 108.74 0.6M
2023-06-23 107.89 108.28 105.65 105.86 1.7M
2023-06-22 111.37 111.37 107.66 108.28 0.6M
2023-06-21 110.80 111.53 109.93 110.95 0.5M
2023-06-20 112.73 112.73 111.07 111.58 1.1M
2023-06-16 112.73 113.36 112.13 113.11 1.3M
2023-06-15 111.67 112.35 110.64 112.14 0.6M
2023-06-14 112.81 113.57 111.18 111.76 0.7M
2023-06-13 111.54 112.82 111.14 112.53 0.5M
2023-06-12 112.99 113.04 111.13 111.95 0.6M
2023-06-09 113.61 114.04 112.62 113.24 0.6M
2023-06-08 113.00 113.48 110.78 113.28 0.8M
2023-06-07 110.39 113.85 109.93 113.25 0.8M
2023-06-06 109.02 110.06 107.85 109.85 0.8M
2023-06-05 107.21 109.83 107.06 108.67 1.1M
2023-06-02 105.77 108.03 105.67 107.62 0.8M
2023-06-01 104.34 104.75 102.65 104.62 0.9M
2023-05-31 104.47 105.26 103.60 104.47 1.6M
2023-05-30 104.36 105.24 103.92 104.17 0.6M
2023-05-26 102.78 104.18 101.74 103.92 0.5M
2023-05-25 104.22 104.29 102.02 102.94 1.1M
2023-05-24 105.69 105.70 103.55 103.71 0.8M
2023-05-23 106.44 107.46 105.36 105.87 0.5M
2023-05-22 106.45 107.31 105.97 106.27 0.5M
2023-05-19 107.55 108.29 106.47 106.50 0.5M
2023-05-18 106.51 107.49 105.47 106.95 0.6M
2023-05-17 106.40 106.99 105.51 106.78 0.8M
2023-05-16 108.83 109.23 106.01 106.10 0.8M
2023-05-15 108.18 112.00 107.51 108.84 1.0M
2023-05-12 111.02 111.20 109.47 110.50 0.5M
2023-05-11 109.71 110.95 109.15 110.89 0.6M
2023-05-10 111.57 111.73 109.35 110.59 0.8M
2023-05-09 110.18 111.33 108.81 110.57 0.6M
2023-05-08 109.67 111.36 109.67 110.86 0.5M
2023-05-05 109.08 110.88 108.87 110.35 0.6M
2023-05-04 108.77 110.00 108.17 108.78 0.4M
2023-05-03 110.15 111.03 108.73 109.19 1.1M
2023-05-02 110.79 111.31 107.99 109.31 1.0M
2023-05-01 109.95 112.21 109.95 111.27 0.9M
2023-04-28 106.96 110.44 106.96 110.05 0.8M
2023-04-27 104.32 107.10 104.32 106.53 0.9M
2023-04-26 104.64 105.78 103.86 104.03 0.8M
2023-04-25 105.82 106.13 104.62 104.86 0.5M
2023-04-24 107.22 107.34 105.77 106.27 0.4M
2023-04-21 106.87 106.92 105.18 106.79 0.6M
2023-04-20 106.64 106.85 105.92 106.38 1.1M
2023-04-19 105.07 107.56 104.88 106.91 0.5M
2023-04-18 106.42 106.88 105.39 105.95 0.6M
2023-04-17 103.73 106.60 103.67 106.57 0.9M
2023-04-14 104.54 105.17 102.94 103.44 0.8M
2023-04-13 104.02 104.52 102.54 104.10 0.6M
2023-04-12 105.77 106.07 103.73 103.91 1.2M
2023-04-11 104.83 105.27 103.95 104.55 0.9M
2023-04-10 103.81 104.87 102.79 104.80 0.5M
2023-04-06 103.88 104.64 103.20 104.56 0.3M
2023-04-05 103.25 104.37 103.24 103.49 0.5M
2023-04-04 104.27 104.27 102.80 103.58 0.6M
2023-04-03 104.80 106.05 103.30 103.80 1.0M
2023-03-31 103.77 104.95 103.07 104.84 0.9M
2023-03-30 102.90 103.61 102.50 103.21 0.7M
2023-03-29 101.52 102.76 100.86 102.64 0.9M
2023-03-28 99.05 100.96 98.85 100.51 0.7M
2023-03-27 100.53 101.38 99.79 100.00 0.8M
2023-03-24 98.16 99.95 97.74 99.89 1.0M
2023-03-23 100.00 100.80 98.11 98.65 0.8M
2023-03-22 101.53 102.26 99.28 99.61 1.2M
2023-03-21 103.89 104.02 100.79 102.19 1.4M
2023-03-20 101.91 103.57 101.16 103.34 1.0M
2023-03-17 104.96 104.96 101.34 101.72 2.2M
2023-03-16 106.29 106.52 103.86 105.14 1.1M
2023-03-15 107.25 108.39 105.69 107.17 1.0M
2023-03-14 110.03 110.37 107.48 108.18 1.1M
2023-03-13 106.37 109.81 106.02 108.56 0.7M
2023-03-10 110.85 110.99 105.78 106.91 0.8M
2023-03-09 113.65 113.72 110.50 110.79 0.9M
2023-03-08 111.87 114.82 111.87 113.38 1.0M
2023-03-07 117.13 117.23 111.80 112.02 1.4M
2023-03-06 116.94 117.84 116.60 117.19 0.6M
2023-03-03 114.92 116.94 114.67 116.13 0.8M
2023-03-02 111.44 114.21 111.27 114.00 0.9M
2023-03-01 113.66 113.95 111.31 111.96 0.6M
2023-02-28 114.83 116.31 114.48 114.76 1.1M
2023-02-27 117.83 117.89 113.93 114.83 1.3M
2023-02-24 116.92 117.06 115.30 116.43 0.5M
2023-02-23 117.90 119.00 116.88 118.07 0.5M
2023-02-22 118.64 119.33 117.08 117.56 0.6M
2023-02-21 119.74 119.74 117.25 118.05 0.7M
2023-02-17 119.94 120.65 117.72 120.05 2.4M
2023-02-16 119.94 121.46 119.24 120.05 0.8M
2023-02-15 121.66 121.66 120.20 121.47 0.7M
2023-02-14 122.87 123.50 121.17 122.25 1.0M
2023-02-13 123.11 124.45 122.93 123.19 0.8M
2023-02-10 121.48 122.97 121.09 122.82 0.6M
2023-02-09 124.45 124.95 121.81 122.09 0.8M
2023-02-08 122.82 124.49 122.70 123.94 0.8M
2023-02-07 121.69 124.42 121.12 123.66 1.1M
2023-02-06 120.06 122.77 119.55 122.44 0.9M
2023-02-03 122.50 123.65 120.23 121.74 1.3M
2023-02-02 124.73 127.60 124.73 126.31 1.4M
2023-02-01 122.47 124.90 121.18 123.75 0.9M
2023-01-31 119.74 123.22 119.37 123.21 1.1M
2023-01-30 120.84 122.03 119.73 119.78 0.6M
2023-01-27 119.82 122.22 119.70 121.65 0.6M
2023-01-26 119.90 120.48 118.97 119.85 0.6M
2023-01-25 117.66 119.33 117.16 119.27 1.8M
2023-01-24 115.18 118.12 114.11 118.03 0.9M
2023-01-23 114.60 115.60 113.73 114.87 0.5M
2023-01-20 114.66 114.94 113.06 114.68 0.9M
2023-01-19 114.74 116.54 114.38 114.54 0.6M
2023-01-18 117.92 118.05 115.18 115.26 0.5M
2023-01-17 118.27 119.55 117.60 117.74 0.7M
2023-01-13 117.20 118.42 116.49 117.95 0.8M
2023-01-12 118.86 119.60 117.62 118.33 0.8M
2023-01-11 114.41 118.37 114.09 118.28 0.9M
2023-01-10 113.96 113.96 112.50 113.39 0.6M
2023-01-09 113.46 114.56 112.69 113.01 1.1M
2023-01-06 109.99 114.35 109.92 114.00 0.6M
2023-01-05 111.86 112.20 108.60 109.67 0.9M
2023-01-04 111.61 113.38 111.27 112.75 2.1M
2023-01-03 112.62 113.21 109.98 110.68 0.6M