科帕特

CPRT
🏛️ 美国 →
44.97
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
2021-12-31 150.82 152.18 150.26 151.62 0.6M
2021-12-30 151.33 152.57 150.60 151.08 0.5M
2021-12-29 150.03 151.25 149.60 150.84 0.5M
2021-12-28 149.51 150.18 148.44 149.75 0.6M
2021-12-27 147.64 148.91 146.94 148.73 0.4M
2021-12-23 146.01 147.22 145.54 146.18 0.5M
2021-12-22 143.53 146.05 143.53 145.40 0.5M
2021-12-21 143.05 143.88 142.11 143.53 0.7M
2021-12-20 140.85 142.62 138.87 141.96 0.8M
2021-12-17 145.55 146.20 142.35 143.12 1.9M
2021-12-16 150.00 150.19 145.57 146.23 0.7M
2021-12-15 147.46 149.67 145.18 149.28 0.7M
2021-12-14 144.64 147.84 144.02 147.08 1.2M
2021-12-13 149.21 149.56 145.56 145.81 0.8M
2021-12-10 149.36 149.80 147.09 149.21 0.8M
2021-12-09 149.82 150.96 148.18 148.27 0.8M
2021-12-08 149.92 151.58 149.11 149.73 0.9M
2021-12-07 147.46 151.84 147.05 150.62 0.8M
2021-12-06 146.72 147.00 143.70 145.72 0.7M
2021-12-03 148.28 148.44 142.27 145.62 1.2M
2021-12-02 143.13 147.71 143.13 147.01 1.1M
2021-12-01 147.70 148.66 142.45 142.52 1.3M
2021-11-30 147.55 149.45 144.31 145.16 2.0M
2021-11-29 148.10 150.69 145.82 148.01 0.9M
2021-11-26 145.39 148.06 145.01 145.93 0.7M
2021-11-24 147.68 148.59 146.67 148.52 0.5M
2021-11-23 146.34 149.91 145.69 148.46 0.8M
2021-11-22 153.19 153.19 146.00 146.50 1.5M
2021-11-19 156.56 156.61 152.10 152.41 1.2M
2021-11-18 156.47 158.02 153.48 155.76 0.9M
2021-11-17 158.43 158.86 155.40 157.17 0.9M
2021-11-16 156.84 161.12 156.61 159.10 1.1M
2021-11-15 156.50 158.47 155.27 156.53 0.8M
2021-11-12 153.23 156.48 152.55 155.65 0.9M
2021-11-11 152.52 153.27 151.67 152.19 0.7M
2021-11-10 153.94 154.73 151.78 151.96 0.6M
2021-11-09 152.05 156.11 152.05 154.40 0.7M
2021-11-08 154.76 155.64 152.24 154.17 0.9M
2021-11-05 156.89 158.11 153.67 153.92 0.6M
2021-11-04 156.20 157.37 154.98 155.31 0.6M
2021-11-03 153.73 155.92 149.53 155.74 0.8M
2021-11-02 154.46 155.16 152.87 154.03 0.6M
2021-11-01 155.87 156.18 153.43 154.57 0.7M
2021-10-29 152.24 155.48 151.92 155.29 0.9M
2021-10-28 151.62 153.03 150.83 152.81 0.7M
2021-10-27 153.02 153.11 150.41 151.59 0.9M
2021-10-26 153.67 154.91 153.12 153.22 0.5M
2021-10-25 152.51 154.19 151.89 153.28 0.4M
2021-10-22 152.50 153.36 151.37 152.27 0.5M
2021-10-21 149.69 151.96 148.72 151.84 0.5M
2021-10-20 148.36 149.63 148.02 149.48 0.5M
2021-10-19 148.11 148.96 146.81 148.13 0.5M
2021-10-18 144.41 147.86 143.79 147.68 0.7M
2021-10-15 144.95 146.23 144.45 144.99 0.7M
2021-10-14 141.31 145.00 140.86 144.78 0.8M
2021-10-13 139.63 140.15 137.98 139.82 0.6M
2021-10-12 139.42 139.96 138.01 138.51 0.5M
2021-10-11 140.13 141.03 138.72 138.76 0.5M
2021-10-08 140.96 141.69 140.11 140.40 0.5M
2021-10-07 138.99 142.60 138.00 140.88 0.7M
2021-10-06 137.13 137.80 134.85 137.66 1.0M
2021-10-05 137.02 139.62 136.45 138.59 0.8M
2021-10-04 137.78 140.23 135.75 136.57 1.1M
2021-10-01 139.51 141.12 136.92 139.93 0.9M
2021-09-30 142.51 142.61 138.65 138.72 1.4M
2021-09-29 141.85 142.72 141.16 141.42 1.1M
2021-09-28 145.43 145.70 140.83 141.14 0.9M
2021-09-27 146.68 148.17 145.68 146.71 0.9M
2021-09-24 144.80 148.05 144.80 147.81 0.8M
2021-09-23 144.30 147.28 144.28 145.85 0.7M
2021-09-22 141.99 145.05 141.79 144.35 0.9M
2021-09-21 142.01 143.06 140.72 141.03 0.8M
2021-09-20 141.61 142.10 139.10 141.15 1.2M
2021-09-17 151.34 151.98 142.88 143.95 2.7M
2021-09-16 149.13 152.75 149.13 152.27 1.6M
2021-09-15 144.65 149.36 144.15 148.94 2.2M
2021-09-14 143.65 144.81 143.06 144.59 0.9M
2021-09-13 144.78 145.22 142.36 142.84 0.6M
2021-09-10 143.16 145.01 142.13 143.23 1.3M
2021-09-09 140.49 143.91 137.20 142.09 1.6M
2021-09-08 143.30 144.79 142.06 144.67 0.8M
2021-09-07 145.22 145.91 142.95 143.00 0.9M
2021-09-03 144.70 146.09 144.08 145.63 0.7M
2021-09-02 145.39 145.82 144.02 145.06 0.7M
2021-09-01 144.60 145.15 143.04 144.94 0.9M
2021-08-31 145.00 145.37 143.37 144.32 1.1M
2021-08-30 144.38 146.44 143.69 144.45 1.1M
2021-08-27 143.23 145.12 142.81 144.44 0.6M
2021-08-26 144.00 144.40 142.70 142.97 0.7M
2021-08-25 141.08 144.30 140.74 143.93 1.3M
2021-08-24 139.79 141.83 139.43 141.40 0.7M
2021-08-23 139.85 140.69 138.83 139.60 0.8M
2021-08-20 138.20 140.67 137.18 139.98 1.4M
2021-08-19 136.97 137.91 136.24 137.59 1.1M
2021-08-18 138.68 140.29 137.68 137.77 1.0M
2021-08-17 140.30 140.54 138.16 139.03 1.0M
2021-08-16 141.04 141.04 139.42 140.79 0.8M
2021-08-13 141.36 141.91 139.69 141.50 0.8M
2021-08-12 142.88 143.02 140.88 141.36 0.8M
2021-08-11 143.59 144.44 142.14 143.39 0.7M
2021-08-10 145.85 146.54 143.10 143.33 1.0M
2021-08-09 145.76 146.39 145.08 146.03 0.5M
2021-08-06 148.29 148.29 145.66 145.99 0.9M
2021-08-05 148.34 148.67 146.77 148.21 0.7M
2021-08-04 147.54 149.07 147.13 148.33 0.8M
2021-08-03 146.69 148.84 146.28 148.19 0.7M
2021-08-02 147.17 148.31 145.55 146.04 0.9M
2021-07-30 146.25 147.20 145.13 147.00 0.9M
2021-07-29 146.10 147.95 145.12 146.70 0.6M
2021-07-28 146.06 146.54 144.37 145.60 0.7M
2021-07-27 146.01 146.77 143.90 146.06 0.8M
2021-07-26 146.21 146.64 144.83 145.95 0.9M
2021-07-23 146.00 147.56 145.56 146.64 0.7M
2021-07-22 146.00 146.00 143.45 145.52 0.7M
2021-07-21 143.29 144.51 143.01 144.40 0.7M
2021-07-20 140.26 144.44 139.90 143.45 1.3M
2021-07-19 139.24 140.53 138.65 139.72 1.1M
2021-07-16 139.75 141.32 139.22 140.14 0.8M
2021-07-15 139.06 140.04 137.69 139.49 0.9M
2021-07-14 138.99 140.50 138.99 139.53 0.7M
2021-07-13 139.07 139.40 137.60 138.30 0.6M
2021-07-12 138.57 140.66 138.55 139.15 0.9M
2021-07-09 136.22 138.71 136.16 138.49 0.7M
2021-07-08 137.50 139.13 136.28 136.85 1.3M
2021-07-07 137.15 138.95 136.85 138.74 1.4M
2021-07-06 135.67 136.64 134.07 136.59 1.2M
2021-07-02 134.75 135.97 134.32 135.24 0.8M
2021-07-01 132.04 135.07 131.92 134.42 0.7M
2021-06-30 133.37 133.63 131.65 131.83 0.7M
2021-06-29 133.43 134.69 132.73 133.31 1.4M
2021-06-28 134.00 134.04 132.56 133.61 1.0M
2021-06-25 131.93 133.47 131.42 133.28 1.3M
2021-06-24 132.47 132.74 131.15 131.39 0.7M
2021-06-23 131.68 132.60 130.81 131.68 0.7M
2021-06-22 132.02 132.17 130.79 131.53 0.9M
2021-06-21 128.72 132.34 128.60 131.72 1.4M
2021-06-18 126.41 128.85 125.57 128.14 1.7M
2021-06-17 125.50 128.38 125.45 128.07 0.9M
2021-06-16 125.53 126.15 124.26 125.70 0.7M
2021-06-15 125.93 126.00 124.75 125.57 0.6M
2021-06-14 124.96 125.84 123.69 125.68 0.7M
2021-06-11 124.08 125.66 123.88 124.84 0.5M
2021-06-10 122.71 124.05 121.56 123.93 0.8M
2021-06-09 124.68 124.68 122.48 122.53 0.6M
2021-06-08 124.48 124.93 123.55 124.37 0.6M
2021-06-07 124.91 125.17 123.05 124.34 0.9M
2021-06-04 124.06 125.22 123.46 125.03 0.7M
2021-06-03 123.31 124.06 121.63 123.62 0.8M
2021-06-02 125.81 126.31 124.22 124.44 0.9M
2021-06-01 129.44 129.64 125.48 125.80 0.9M
2021-05-28 128.31 129.33 128.01 129.01 1.0M
2021-05-27 127.97 130.07 127.04 128.49 1.8M
2021-05-26 127.94 128.21 126.85 127.91 0.6M
2021-05-25 128.36 128.93 127.40 127.83 1.0M
2021-05-24 128.30 128.57 126.82 128.14 1.2M
2021-05-21 124.67 127.58 124.67 127.02 1.4M
2021-05-20 127.00 127.95 122.69 124.09 1.8M
2021-05-19 119.41 121.11 118.03 120.99 1.2M
2021-05-18 123.03 123.21 121.13 121.17 0.9M
2021-05-17 122.96 124.21 122.04 122.95 0.7M
2021-05-14 120.96 124.64 120.75 124.13 0.7M
2021-05-13 119.28 121.11 119.00 120.49 0.9M
2021-05-12 118.83 120.13 117.60 118.10 1.2M
2021-05-11 123.26 123.60 120.61 121.04 0.9M
2021-05-10 123.98 125.23 121.66 123.11 0.7M
2021-05-07 122.79 125.07 122.49 124.56 0.8M
2021-05-06 123.05 123.05 120.73 122.54 0.7M
2021-05-05 123.96 124.51 122.44 122.61 1.0M
2021-05-04 123.99 124.03 121.67 123.51 0.8M
2021-05-03 125.37 125.57 124.28 124.50 0.6M
2021-04-30 124.65 125.30 124.14 124.51 1.1M
2021-04-29 123.99 126.18 123.48 125.67 0.6M
2021-04-28 123.60 123.81 122.67 123.28 0.7M
2021-04-27 123.25 124.54 122.92 123.97 0.7M
2021-04-26 124.94 124.94 122.35 123.45 0.8M
2021-04-23 123.63 125.44 123.63 124.68 0.9M
2021-04-22 122.60 124.65 121.90 122.89 1.0M
2021-04-21 121.25 123.15 120.83 122.55 0.6M
2021-04-20 122.00 122.97 120.77 121.29 0.7M
2021-04-19 122.82 123.01 121.53 121.76 1.3M
2021-04-16 122.38 123.92 121.55 123.48 1.5M
2021-04-15 119.77 122.55 119.52 121.68 1.7M
2021-04-14 117.63 119.98 117.41 118.97 1.4M
2021-04-13 117.90 119.24 117.04 117.53 1.1M
2021-04-12 117.60 118.60 117.37 118.31 0.8M
2021-04-09 115.09 118.31 114.80 118.03 1.5M
2021-04-08 114.13 115.27 114.00 114.94 0.9M
2021-04-07 112.61 113.75 111.34 113.42 1.1M
2021-04-06 113.55 114.42 112.61 112.85 1.2M
2021-04-05 113.37 113.85 112.32 113.75 0.9M
2021-04-01 109.72 112.81 108.86 112.61 1.4M
2021-03-31 106.65 109.77 105.90 108.61 1.5M
2021-03-30 105.74 106.54 104.79 106.25 1.0M
2021-03-29 107.49 107.99 105.35 106.12 0.9M
2021-03-26 104.75 107.57 104.75 107.43 1.2M
2021-03-25 106.07 106.33 104.09 105.51 1.1M
2021-03-24 108.21 108.35 105.88 105.90 1.4M
2021-03-23 108.96 110.50 107.15 107.39 1.3M
2021-03-22 106.40 110.15 106.34 109.79 1.2M
2021-03-19 109.00 109.36 105.87 106.60 2.6M
2021-03-18 109.07 111.60 108.70 109.01 1.4M
2021-03-17 108.73 111.04 107.51 110.53 1.2M
2021-03-16 111.94 112.32 108.65 109.03 0.7M
2021-03-15 109.87 110.87 109.52 110.84 0.6M
2021-03-12 109.78 110.66 108.47 109.95 0.6M
2021-03-11 109.05 110.65 109.05 110.32 0.8M
2021-03-10 107.55 109.29 107.29 108.67 1.2M
2021-03-09 105.89 107.36 105.19 106.31 1.0M
2021-03-08 105.30 107.32 103.90 103.99 1.2M
2021-03-05 104.98 106.62 101.92 106.39 1.1M
2021-03-04 106.65 108.39 103.89 104.11 1.7M
2021-03-03 108.80 109.47 106.79 107.01 1.2M
2021-03-02 110.13 110.78 108.38 109.57 1.0M
2021-03-01 110.09 110.75 108.73 109.82 2.1M
2021-02-26 107.47 110.13 106.84 109.16 1.6M
2021-02-25 109.79 111.09 106.28 106.92 1.3M
2021-02-24 109.96 112.42 108.86 110.56 1.5M
2021-02-23 112.16 113.10 109.11 111.21 1.5M
2021-02-22 116.22 116.23 111.88 112.53 1.9M
2021-02-19 116.39 118.96 116.10 117.07 2.3M
2021-02-18 117.63 119.04 116.92 118.77 1.1M
2021-02-17 117.89 118.17 115.06 117.99 0.8M
2021-02-16 119.74 119.80 117.06 118.14 1.0M
2021-02-12 117.74 119.91 116.62 119.43 0.9M
2021-02-11 118.86 119.22 115.39 115.97 0.9M
2021-02-10 121.67 121.97 117.73 118.05 0.8M
2021-02-09 120.97 121.46 120.41 121.08 0.9M
2021-02-08 119.50 121.51 119.00 120.78 1.0M
2021-02-05 116.88 120.14 115.55 119.39 1.8M
2021-02-04 112.44 114.76 111.99 114.33 0.8M
2021-02-03 113.36 114.00 111.80 112.10 0.9M
2021-02-02 111.81 114.35 111.47 113.96 1.1M
2021-02-01 110.11 111.71 109.76 110.86 1.0M
2021-01-29 109.00 110.40 107.84 109.75 1.5M
2021-01-28 109.07 111.43 108.46 109.92 1.7M
2021-01-27 108.78 110.32 106.68 108.25 2.2M
2021-01-26 112.77 112.90 110.09 110.27 1.1M
2021-01-25 113.93 114.20 111.37 112.90 1.6M
2021-01-22 115.38 115.87 114.07 114.59 1.6M
2021-01-21 116.44 117.62 115.28 115.70 1.0M
2021-01-20 116.04 116.56 114.95 116.39 1.0M
2021-01-19 116.11 117.17 115.35 116.09 0.9M
2021-01-15 116.49 116.52 113.59 115.78 1.4M
2021-01-14 119.10 119.22 117.00 117.26 0.8M
2021-01-13 121.74 121.77 119.04 119.10 0.8M
2021-01-12 120.46 122.69 120.12 121.83 0.8M
2021-01-11 122.07 122.17 119.81 120.87 0.7M
2021-01-08 120.67 124.01 120.46 122.18 0.8M
2021-01-07 117.80 121.14 117.80 120.87 1.4M
2021-01-06 117.93 120.39 117.29 117.80 1.7M
2021-01-05 120.32 121.57 118.45 120.13 1.5M
2021-01-04 127.85 128.32 120.16 120.65 1.7M