Canada Carbon Inc.

CCB
🏛️ 美国 →
0.00
最后更新: 2025-09-25
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 47.49 48.19 47.17 47.52 0.1M
2022-12-29 47.50 48.50 47.50 47.82 0.0M
2022-12-28 47.70 48.11 47.39 47.43 0.0M
2022-12-27 47.84 48.01 47.35 47.50 0.0M
2022-12-23 47.67 48.00 47.51 47.60 0.0M
2022-12-22 47.70 47.76 46.91 47.67 0.1M
2022-12-21 47.80 48.23 47.70 47.88 0.1M
2022-12-20 47.37 47.74 47.26 47.30 0.0M
2022-12-19 47.35 48.04 47.35 47.51 0.0M
2022-12-16 48.04 48.14 47.13 47.37 0.1M
2022-12-15 49.38 49.79 47.80 47.94 0.1M
2022-12-14 50.47 50.82 49.75 49.84 0.1M
2022-12-13 51.68 52.01 50.26 50.82 0.1M
2022-12-12 52.98 52.98 51.00 51.08 0.1M
2022-12-09 53.07 53.89 52.62 52.72 0.0M
2022-12-08 53.98 54.53 53.02 53.37 0.1M
2022-12-07 53.26 53.77 52.95 53.62 0.1M
2022-12-06 51.72 53.24 51.60 53.20 0.1M
2022-12-05 51.67 53.96 50.78 51.81 0.1M
2022-12-02 51.06 52.30 50.43 51.94 0.1M
2022-12-01 50.00 51.67 49.38 51.22 0.0M
2022-11-30 49.57 50.05 48.50 49.92 0.3M
2022-11-29 49.27 49.66 48.91 49.27 0.1M
2022-11-28 48.88 49.33 47.65 49.08 0.0M
2022-11-25 48.66 49.12 48.66 49.00 0.0M
2022-11-23 49.06 49.06 48.34 48.93 0.0M
2022-11-22 48.24 49.32 47.63 49.00 0.0M
2022-11-21 47.41 48.11 47.23 47.93 0.1M
2022-11-18 47.57 48.00 47.00 47.31 0.0M
2022-11-17 48.00 48.10 46.78 46.98 0.0M
2022-11-16 48.71 48.79 48.07 48.23 0.0M
2022-11-15 48.73 49.30 48.33 48.68 0.0M
2022-11-14 48.04 48.70 47.96 48.38 0.1M
2022-11-11 49.58 49.58 48.00 48.27 0.0M
2022-11-10 49.18 49.80 49.08 49.46 0.1M
2022-11-09 48.10 48.46 47.55 47.93 0.1M
2022-11-08 48.99 49.34 48.00 48.61 0.0M
2022-11-07 49.16 49.35 48.18 48.89 0.0M
2022-11-04 47.40 48.90 47.40 48.84 0.0M
2022-11-03 46.56 47.38 46.25 47.25 0.0M
2022-11-02 47.94 48.00 46.59 47.04 0.1M
2022-11-01 47.06 47.96 46.39 47.83 0.0M
2022-10-31 44.82 46.70 44.82 46.62 0.1M
2022-10-28 42.90 45.63 42.90 45.48 0.1M
2022-10-27 41.39 43.20 41.39 42.33 0.1M
2022-10-26 40.93 41.47 40.40 41.38 0.0M
2022-10-25 40.68 41.09 40.40 40.65 0.0M
2022-10-24 39.78 41.12 39.78 40.71 0.0M
2022-10-21 39.50 40.13 39.27 39.94 0.0M
2022-10-20 39.82 40.72 39.00 39.21 0.0M
2022-10-19 41.03 41.14 40.40 41.02 0.0M
2022-10-18 42.26 42.48 40.82 41.37 0.0M
2022-10-17 41.09 41.77 41.09 41.73 0.0M
2022-10-14 41.23 41.49 40.32 40.51 0.0M
2022-10-13 39.14 41.35 39.14 41.20 0.0M
2022-10-12 39.96 39.96 38.89 39.34 0.0M
2022-10-11 39.57 40.37 38.77 39.20 0.0M
2022-10-10 39.21 39.99 39.14 39.75 0.0M
2022-10-07 39.52 39.65 38.98 39.16 0.0M
2022-10-06 39.84 40.08 39.43 39.82 0.0M
2022-10-05 40.38 40.38 39.41 40.21 0.0M
2022-10-04 39.84 41.07 39.84 40.67 0.0M
2022-10-03 39.93 40.55 39.20 39.63 0.0M
2022-09-30 40.11 40.38 39.62 39.74 0.0M
2022-09-29 40.31 40.31 39.40 39.81 0.0M
2022-09-28 40.37 41.18 40.00 40.56 0.0M
2022-09-27 41.22 41.25 39.74 40.11 0.0M
2022-09-26 41.88 41.91 40.55 40.83 0.0M
2022-09-23 41.21 41.66 41.12 41.56 0.0M
2022-09-22 41.77 42.05 41.25 41.68 0.0M
2022-09-21 42.54 42.88 41.69 41.87 0.0M
2022-09-20 42.64 42.99 42.29 42.58 0.0M
2022-09-19 41.73 43.10 41.73 42.88 0.0M
2022-09-16 41.36 42.15 41.03 42.15 0.1M
2022-09-15 41.43 43.48 41.18 41.50 0.0M
2022-09-14 41.13 41.81 41.13 41.62 0.0M
2022-09-13 40.87 41.47 40.72 41.21 0.1M
2022-09-12 41.03 41.63 40.87 41.54 0.0M
2022-09-09 40.44 41.25 40.01 41.02 0.1M
2022-09-08 39.86 40.66 39.73 39.95 0.0M
2022-09-07 39.76 40.33 39.64 40.20 0.0M
2022-09-06 40.40 40.40 39.41 39.59 0.0M
2022-09-02 40.32 41.10 39.81 40.22 0.0M
2022-09-01 40.01 40.28 39.36 40.15 0.0M
2022-08-31 40.05 40.26 39.50 40.20 0.0M
2022-08-30 40.03 40.03 39.15 39.69 0.0M
2022-08-29 39.79 39.98 39.34 39.84 0.0M
2022-08-26 40.30 40.82 39.94 40.38 0.0M
2022-08-25 40.37 40.92 40.04 40.82 0.0M
2022-08-24 40.27 40.99 39.93 40.36 0.0M
2022-08-23 42.85 42.85 40.53 40.53 0.0M
2022-08-22 41.68 41.91 39.67 40.80 0.1M
2022-08-19 43.59 43.73 41.79 42.30 0.2M
2022-08-18 43.85 44.33 43.57 43.73 0.0M
2022-08-17 42.84 43.96 42.66 43.74 0.0M
2022-08-16 42.28 43.66 42.28 43.05 0.1M
2022-08-15 41.49 42.93 41.22 42.36 0.1M
2022-08-12 41.95 41.95 41.21 41.53 0.0M
2022-08-11 41.67 41.74 41.10 41.61 0.1M
2022-08-10 40.87 41.64 40.56 41.46 0.1M
2022-08-09 40.14 40.48 39.84 40.43 0.0M
2022-08-08 39.79 40.31 39.63 39.92 0.0M
2022-08-05 39.10 39.79 39.10 39.64 0.0M
2022-08-04 40.47 40.47 39.24 39.56 0.0M
2022-08-03 40.38 40.77 39.99 40.23 0.0M
2022-08-02 40.59 41.16 39.80 39.96 0.0M
2022-08-01 40.83 41.19 40.67 40.73 0.0M
2022-07-29 41.39 41.85 41.05 41.23 0.0M
2022-07-28 42.21 42.73 40.98 41.07 0.2M
2022-07-27 40.10 41.92 38.27 41.92 0.1M
2022-07-26 38.47 39.35 38.16 39.25 0.0M
2022-07-25 38.38 39.14 38.38 38.89 0.0M
2022-07-22 38.70 39.34 37.68 38.45 0.0M
2022-07-21 39.34 40.42 38.88 39.00 0.0M
2022-07-20 39.54 39.96 38.94 39.54 0.0M
2022-07-19 38.78 39.80 38.26 39.42 0.0M
2022-07-18 38.67 39.39 38.25 38.25 0.0M
2022-07-15 37.64 38.54 37.34 38.54 0.0M
2022-07-14 37.29 37.54 36.50 37.08 0.0M
2022-07-13 37.62 37.99 37.28 37.96 0.0M
2022-07-12 37.96 38.20 37.52 37.96 0.0M
2022-07-11 37.92 38.08 37.65 37.71 0.0M
2022-07-08 37.81 38.52 37.67 38.33 0.0M
2022-07-07 39.07 39.59 37.87 38.06 0.0M
2022-07-06 39.11 39.49 38.40 38.74 0.0M
2022-07-05 38.41 39.44 38.12 39.44 0.0M
2022-07-01 37.82 39.13 37.82 38.82 0.0M
2022-06-30 37.56 38.83 37.44 38.12 0.1M
2022-06-29 38.21 38.21 37.56 37.90 0.0M
2022-06-28 39.22 40.25 37.81 37.87 0.0M
2022-06-27 39.62 39.62 38.90 39.22 0.0M
2022-06-24 38.13 39.64 38.13 39.33 0.2M
2022-06-23 37.99 38.18 37.67 38.12 0.1M
2022-06-22 37.01 38.41 37.01 38.02 0.0M
2022-06-21 37.84 39.79 36.88 37.45 0.0M
2022-06-17 36.98 37.99 36.86 37.15 0.1M
2022-06-16 36.81 36.81 36.31 36.79 0.0M
2022-06-15 37.38 37.66 36.52 37.37 0.0M
2022-06-14 36.93 37.32 36.61 37.21 0.1M
2022-06-13 36.77 37.66 36.65 36.91 0.1M
2022-06-10 38.11 38.31 37.70 38.05 0.1M
2022-06-09 38.65 39.04 38.40 38.40 0.0M
2022-06-08 39.17 39.17 38.68 38.83 0.0M
2022-06-07 38.77 39.62 38.75 39.21 0.0M
2022-06-06 38.62 39.21 38.54 39.05 0.0M
2022-06-03 39.10 39.10 38.40 38.57 0.0M
2022-06-02 38.37 39.24 38.31 39.18 0.0M
2022-06-01 39.84 39.84 38.43 38.51 0.0M
2022-05-31 38.73 39.56 38.41 39.46 0.1M
2022-05-27 38.88 39.54 38.77 39.54 0.0M
2022-05-26 38.25 38.99 37.83 38.56 0.0M
2022-05-25 37.02 38.33 36.87 37.93 0.1M
2022-05-24 37.20 37.48 36.11 37.30 0.0M
2022-05-23 36.68 37.48 36.34 37.27 0.1M
2022-05-20 37.43 37.43 35.61 35.94 0.0M
2022-05-19 37.33 37.75 36.81 36.92 0.0M
2022-05-18 38.61 39.17 37.44 37.88 0.0M
2022-05-17 37.72 39.14 37.60 38.99 0.0M
2022-05-16 37.36 37.57 36.50 37.19 0.1M
2022-05-13 38.29 38.38 37.29 37.68 0.1M
2022-05-12 38.52 40.25 37.61 37.78 0.1M
2022-05-11 39.44 40.00 38.51 38.57 0.1M
2022-05-10 39.86 40.24 39.27 39.71 0.1M
2022-05-09 39.81 40.20 39.06 39.74 0.0M
2022-05-06 40.45 40.65 39.71 40.20 0.0M
2022-05-05 41.89 41.99 40.11 40.45 0.0M
2022-05-04 41.53 42.36 40.81 42.17 0.0M
2022-05-03 40.89 41.80 40.81 41.64 0.0M
2022-05-02 41.11 41.43 40.52 41.16 0.0M
2022-04-29 41.69 41.94 40.66 41.04 0.0M
2022-04-28 42.62 42.62 41.11 41.62 0.0M
2022-04-27 41.12 42.01 40.13 41.47 0.0M
2022-04-26 42.62 42.78 41.00 41.18 0.0M
2022-04-25 42.66 43.49 42.08 43.24 0.0M
2022-04-22 43.77 44.21 43.18 43.28 0.0M
2022-04-21 45.46 45.91 43.83 44.14 0.0M
2022-04-20 45.11 46.19 45.11 45.30 0.0M
2022-04-19 43.36 45.38 43.25 45.20 0.0M
2022-04-18 43.25 43.62 43.01 43.33 0.0M
2022-04-14 44.23 44.60 43.39 43.55 0.0M
2022-04-13 42.97 44.29 42.97 44.13 0.0M
2022-04-12 43.44 43.50 42.49 43.08 0.0M
2022-04-11 43.15 43.69 43.05 43.16 0.0M
2022-04-08 43.58 43.77 42.81 43.25 0.0M
2022-04-07 44.86 44.86 43.31 43.45 0.0M
2022-04-06 44.97 45.17 44.44 44.58 0.0M
2022-04-05 46.61 46.83 44.87 44.90 0.0M
2022-04-04 46.19 46.61 45.82 46.35 0.0M
2022-04-01 45.96 46.32 45.31 46.12 0.0M
2022-03-31 46.78 46.80 45.61 45.75 0.0M
2022-03-30 47.49 47.57 46.11 46.29 0.0M
2022-03-29 47.59 47.94 47.22 47.70 0.0M
2022-03-28 47.73 47.73 46.48 47.06 0.0M
2022-03-25 47.67 48.40 47.67 48.02 0.0M
2022-03-24 47.08 47.69 46.56 47.67 0.0M
2022-03-23 47.98 47.99 46.71 47.01 0.0M
2022-03-22 48.01 48.84 47.83 48.41 0.0M
2022-03-21 48.05 48.55 46.86 47.29 0.0M
2022-03-18 48.32 49.02 47.43 47.55 0.1M
2022-03-17 48.53 48.95 48.19 48.44 0.0M
2022-03-16 48.32 48.76 47.70 48.61 0.1M
2022-03-15 47.87 48.13 47.27 47.91 0.0M
2022-03-14 48.95 49.22 47.37 47.47 0.1M
2022-03-11 48.41 49.00 47.87 48.55 0.0M
2022-03-10 47.17 48.12 47.17 47.99 0.0M
2022-03-09 47.06 47.70 46.88 47.56 0.0M
2022-03-08 46.24 48.03 45.88 45.95 0.0M
2022-03-07 45.88 46.70 45.66 46.00 0.1M
2022-03-04 46.63 46.63 45.34 46.35 0.0M
2022-03-03 48.00 48.24 47.06 47.30 0.1M
2022-03-02 45.99 48.40 45.99 47.93 0.1M
2022-03-01 46.17 46.52 45.29 45.56 0.1M
2022-02-28 46.57 47.93 46.57 47.60 0.0M
2022-02-25 45.15 47.68 45.15 47.43 0.0M
2022-02-24 44.00 45.09 42.36 44.97 0.0M
2022-02-23 47.58 47.58 45.21 45.26 0.0M
2022-02-22 47.49 48.10 46.50 46.95 0.0M
2022-02-18 46.59 47.70 46.59 47.23 0.0M
2022-02-17 49.45 49.82 46.73 46.83 0.1M
2022-02-16 49.40 50.03 49.04 49.71 0.1M
2022-02-15 49.57 50.15 49.27 49.61 0.1M
2022-02-14 49.16 49.44 48.67 49.08 0.0M
2022-02-11 49.15 50.04 48.53 49.01 0.1M
2022-02-10 48.64 49.86 48.56 49.11 0.0M
2022-02-09 50.08 50.10 48.82 49.28 0.0M
2022-02-08 49.57 50.13 49.26 49.83 0.0M
2022-02-07 48.76 49.96 48.76 49.50 0.0M
2022-02-04 48.94 49.42 47.76 49.23 0.0M
2022-02-03 48.83 49.36 48.07 48.83 0.0M
2022-02-02 49.95 50.39 48.78 48.89 0.1M
2022-02-01 48.57 50.46 47.61 49.75 0.1M
2022-01-31 46.89 48.58 46.86 48.42 0.1M
2022-01-28 47.55 48.19 45.90 46.96 0.0M
2022-01-27 48.93 50.11 47.90 48.10 0.1M
2022-01-26 50.52 50.52 47.59 48.87 0.1M
2022-01-25 50.50 50.50 47.29 49.20 0.1M
2022-01-24 47.81 50.36 47.29 50.15 0.1M
2022-01-21 48.30 51.19 48.12 48.57 0.1M
2022-01-20 49.77 51.67 48.56 48.88 0.0M
2022-01-19 51.01 51.01 49.67 49.80 0.1M
2022-01-18 51.92 52.05 50.71 51.01 0.1M
2022-01-14 52.01 52.84 51.64 52.08 0.1M
2022-01-13 52.69 53.71 51.50 51.87 0.2M
2022-01-12 52.75 53.05 51.56 51.78 0.0M
2022-01-11 53.80 53.80 52.32 52.88 0.0M
2022-01-10 53.18 53.50 51.72 53.12 0.0M
2022-01-07 52.78 53.99 52.51 53.23 0.1M
2022-01-06 51.99 54.02 51.19 53.00 0.0M
2022-01-05 50.39 53.56 50.32 51.40 0.1M
2022-01-04 49.85 50.68 49.61 50.32 0.0M
2022-01-03 51.06 52.72 49.34 49.81 0.0M