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
2023-12-29 45.00 45.31 44.22 44.41 0.0M
2023-12-28 45.07 45.85 44.94 45.04 0.0M
2023-12-27 44.80 45.62 44.80 45.29 0.0M
2023-12-26 45.14 45.53 44.87 45.00 0.0M
2023-12-22 45.23 45.38 44.60 44.69 0.0M
2023-12-21 44.99 44.99 44.42 44.83 0.0M
2023-12-20 45.34 46.24 44.20 44.37 0.0M
2023-12-19 45.17 45.77 44.69 45.60 0.0M
2023-12-18 45.37 45.81 43.71 44.79 0.0M
2023-12-15 45.67 45.93 44.21 45.20 0.1M
2023-12-14 45.74 46.50 44.42 45.52 0.1M
2023-12-13 42.80 44.63 42.04 44.62 0.1M
2023-12-12 43.00 43.16 42.06 42.65 0.0M
2023-12-11 42.58 43.17 42.50 42.81 0.0M
2023-12-08 40.99 42.78 40.99 42.71 0.0M
2023-12-07 40.96 41.99 40.96 41.98 0.0M
2023-12-06 41.27 42.01 40.51 40.83 0.0M
2023-12-05 41.00 41.26 40.70 40.85 0.0M
2023-12-04 40.61 41.64 40.61 41.29 0.0M
2023-12-01 39.14 41.22 39.00 40.88 0.1M
2023-11-30 39.30 39.30 38.64 39.07 0.1M
2023-11-29 39.13 39.99 38.93 39.03 0.0M
2023-11-28 39.30 39.45 38.79 38.86 0.0M
2023-11-27 39.69 39.84 39.30 39.45 0.0M
2023-11-24 39.71 40.10 39.33 39.98 0.0M
2023-11-22 39.81 40.05 39.14 39.80 0.0M
2023-11-21 39.94 40.19 39.21 39.29 0.0M
2023-11-20 41.06 41.09 40.02 40.38 0.0M
2023-11-17 40.99 41.36 40.23 40.80 0.1M
2023-11-16 40.90 40.90 39.89 40.34 0.0M
2023-11-15 40.70 42.10 40.26 41.17 0.1M
2023-11-14 39.10 41.20 38.90 41.17 0.1M
2023-11-13 37.71 38.34 37.47 37.86 0.1M
2023-11-10 38.00 38.33 36.57 38.28 0.1M
2023-11-09 39.00 39.00 37.19 37.55 0.1M
2023-11-08 39.04 39.07 38.05 38.61 0.0M
2023-11-07 40.06 40.06 38.93 39.09 0.0M
2023-11-06 40.42 40.42 39.63 39.91 0.0M
2023-11-03 39.78 41.12 39.00 40.47 0.1M
2023-11-02 37.15 38.84 37.15 38.81 0.1M
2023-11-01 37.00 37.17 36.48 36.80 0.1M
2023-10-31 37.08 37.99 36.79 37.17 0.1M
2023-10-30 39.29 39.29 36.62 37.08 0.1M
2023-10-27 40.60 40.60 38.53 38.91 0.0M
2023-10-26 39.66 40.75 39.40 40.75 0.0M
2023-10-25 39.42 40.00 38.23 39.65 0.1M
2023-10-24 39.98 39.98 38.81 39.76 0.0M
2023-10-23 39.77 40.46 39.63 39.66 0.0M
2023-10-20 41.17 41.17 39.87 39.87 0.0M
2023-10-19 41.21 41.77 40.93 41.07 0.0M
2023-10-18 42.40 42.40 41.11 41.33 0.0M
2023-10-17 42.23 43.40 41.00 42.63 0.1M
2023-10-16 42.25 42.66 42.24 42.56 0.0M
2023-10-13 42.23 42.23 41.35 42.00 0.0M
2023-10-12 42.07 42.07 41.39 41.87 0.0M
2023-10-11 42.66 43.35 42.10 42.52 0.0M
2023-10-10 41.56 43.37 41.56 42.66 0.0M
2023-10-09 40.81 42.14 40.50 41.72 0.1M
2023-10-06 41.43 42.23 41.18 41.42 0.0M
2023-10-05 41.78 42.60 41.78 41.80 0.0M
2023-10-04 41.97 41.97 41.45 41.89 0.0M
2023-10-03 43.01 43.01 41.47 41.69 0.0M
2023-10-02 42.91 43.50 42.78 43.17 0.0M
2023-09-29 43.52 43.75 42.67 42.91 0.1M
2023-09-28 43.61 44.18 43.12 43.18 0.0M
2023-09-27 43.91 44.37 43.45 43.71 0.0M
2023-09-26 45.33 45.33 43.75 44.09 0.0M
2023-09-25 43.59 44.77 43.59 44.48 0.0M
2023-09-22 43.53 43.70 43.36 43.65 0.0M
2023-09-21 43.47 43.74 43.33 43.52 0.0M
2023-09-20 44.13 44.48 43.72 43.74 0.0M
2023-09-19 43.71 44.37 43.44 44.00 0.0M
2023-09-18 43.27 43.77 42.58 43.56 0.0M
2023-09-15 43.66 44.00 43.11 43.19 0.1M
2023-09-14 42.94 43.73 42.75 43.73 0.0M
2023-09-13 43.17 43.17 42.20 42.28 0.0M
2023-09-12 42.89 43.32 42.56 43.14 0.0M
2023-09-11 42.83 43.21 42.31 42.71 0.0M
2023-09-08 42.73 43.23 42.60 42.85 0.0M
2023-09-07 43.21 43.58 42.94 43.15 0.0M
2023-09-06 44.01 44.38 43.44 43.57 0.0M
2023-09-05 44.82 44.84 43.92 44.01 0.0M
2023-09-01 44.50 45.26 44.50 45.10 0.0M
2023-08-31 44.00 44.40 43.83 44.05 0.0M
2023-08-30 44.76 44.99 43.83 44.02 0.0M
2023-08-29 44.13 45.06 43.96 44.91 0.0M
2023-08-28 43.60 44.27 43.60 44.16 0.0M
2023-08-25 43.76 43.84 43.15 43.45 0.0M
2023-08-24 44.02 44.70 43.56 43.72 0.0M
2023-08-23 42.85 44.31 42.85 44.24 0.0M
2023-08-22 43.61 43.66 42.81 43.04 0.0M
2023-08-21 44.05 44.23 43.50 43.75 0.0M
2023-08-18 43.70 44.37 43.41 43.95 0.0M
2023-08-17 44.71 44.71 44.09 44.17 0.0M
2023-08-16 45.30 45.78 44.21 44.59 0.0M
2023-08-15 44.97 45.60 44.61 45.50 0.1M
2023-08-14 45.50 45.99 45.26 45.58 0.0M
2023-08-11 45.25 45.87 45.20 45.69 0.0M
2023-08-10 45.06 45.54 44.99 45.29 0.0M
2023-08-09 45.44 45.45 44.65 44.82 0.0M
2023-08-08 43.96 45.44 43.71 45.40 0.0M
2023-08-07 45.33 45.58 44.63 44.95 0.0M
2023-08-04 44.86 45.33 44.59 45.23 0.0M
2023-08-03 43.79 45.16 43.61 44.81 0.0M
2023-08-02 43.87 45.25 43.24 44.20 0.0M
2023-08-01 44.83 44.83 44.09 44.42 0.0M
2023-07-31 46.02 46.18 43.91 45.17 0.1M
2023-07-28 45.35 46.95 45.35 45.93 0.0M
2023-07-27 48.34 48.50 45.60 46.02 0.1M
2023-07-26 46.02 47.54 46.02 47.36 0.0M
2023-07-25 45.75 46.81 45.47 45.56 0.0M
2023-07-24 44.40 45.94 44.40 45.94 0.0M
2023-07-21 45.17 45.17 44.16 44.30 0.0M
2023-07-20 44.25 45.41 44.24 44.70 0.1M
2023-07-19 42.75 44.34 42.27 44.32 0.1M
2023-07-18 40.93 43.24 40.93 42.62 0.1M
2023-07-17 39.68 41.50 39.68 40.94 0.1M
2023-07-14 40.60 40.91 39.95 40.01 0.1M
2023-07-13 39.39 40.22 39.39 40.09 0.0M
2023-07-12 39.50 39.99 38.97 39.17 0.0M
2023-07-11 37.50 38.95 37.32 38.86 0.0M
2023-07-10 37.39 38.34 37.11 37.76 0.1M
2023-07-07 36.81 37.90 36.81 37.56 0.1M
2023-07-06 38.02 38.45 36.54 36.70 0.0M
2023-07-05 38.47 39.17 37.92 38.24 0.0M
2023-07-03 37.76 39.06 37.76 39.05 0.0M
2023-06-30 38.82 38.82 37.45 37.65 0.1M
2023-06-29 38.36 39.21 38.16 38.28 0.1M
2023-06-28 37.36 38.28 37.36 38.01 0.0M
2023-06-27 37.37 38.49 36.90 37.70 0.0M
2023-06-26 37.37 38.24 37.08 37.17 0.0M
2023-06-23 36.82 38.01 36.82 37.50 0.1M
2023-06-22 38.38 38.38 37.43 37.51 0.0M
2023-06-21 39.11 39.22 38.33 38.72 0.1M
2023-06-20 39.89 39.89 38.93 39.09 0.1M
2023-06-16 41.37 41.37 39.69 39.99 0.1M
2023-06-15 39.19 40.94 38.83 40.94 0.0M
2023-06-14 40.38 40.47 38.97 39.58 0.0M
2023-06-13 38.70 40.31 38.50 40.31 0.0M
2023-06-12 39.10 39.84 38.53 38.66 0.1M
2023-06-09 39.53 39.53 38.61 38.99 0.0M
2023-06-08 40.05 40.13 39.00 39.48 0.0M
2023-06-07 39.02 40.65 39.00 40.40 0.1M
2023-06-06 36.57 39.25 36.57 38.71 0.1M
2023-06-05 37.57 37.57 36.42 36.66 0.0M
2023-06-02 35.78 37.71 35.78 37.63 0.1M
2023-06-01 34.50 35.71 34.05 35.21 0.0M
2023-05-31 34.94 35.00 34.02 34.21 0.1M
2023-05-30 35.56 35.56 34.76 35.10 0.0M
2023-05-26 34.83 35.65 34.52 35.52 0.0M
2023-05-25 35.34 35.41 34.60 34.93 0.0M
2023-05-24 36.24 36.24 35.30 35.39 0.0M
2023-05-23 36.18 37.47 36.18 36.66 0.0M
2023-05-22 35.23 36.21 34.94 36.21 0.0M
2023-05-19 36.09 36.37 34.21 34.91 0.0M
2023-05-18 35.31 35.65 33.95 35.65 0.0M
2023-05-17 34.01 35.35 33.50 35.23 0.1M
2023-05-16 33.90 34.52 33.47 33.47 0.0M
2023-05-15 32.67 34.16 32.67 34.10 0.0M
2023-05-12 33.33 33.33 32.22 32.70 0.0M
2023-05-11 33.23 33.45 32.69 32.91 0.0M
2023-05-10 34.36 34.36 32.68 33.73 0.0M
2023-05-09 33.97 34.17 33.00 33.73 0.0M
2023-05-08 35.62 35.62 34.08 34.33 0.0M
2023-05-05 34.97 35.68 34.80 35.36 0.1M
2023-05-04 33.35 34.09 32.20 33.82 0.1M
2023-05-03 33.80 35.20 33.46 33.97 0.1M
2023-05-02 36.38 36.38 33.75 33.76 0.1M
2023-05-01 36.34 36.64 35.30 35.88 0.1M
2023-04-28 34.96 36.48 34.52 36.25 0.1M
2023-04-27 33.19 35.56 33.19 35.36 0.1M
2023-04-26 32.71 33.24 32.45 32.84 0.0M
2023-04-25 33.55 33.87 32.87 32.88 0.0M
2023-04-24 34.37 34.86 33.97 34.14 0.0M
2023-04-21 33.90 34.54 33.53 34.44 0.0M
2023-04-20 34.05 34.54 33.70 33.99 0.0M
2023-04-19 33.28 34.76 33.28 34.30 0.0M
2023-04-18 33.69 33.69 32.75 33.20 0.0M
2023-04-17 33.20 33.79 32.91 33.64 0.0M
2023-04-14 33.96 34.24 33.01 33.30 0.1M
2023-04-13 33.14 33.85 33.14 33.56 0.0M
2023-04-12 33.88 34.27 32.90 33.00 0.1M
2023-04-11 33.93 34.41 33.72 33.82 0.0M
2023-04-10 32.92 34.11 32.92 33.84 0.1M
2023-04-06 33.67 33.69 33.05 33.18 0.1M
2023-04-05 33.49 33.88 33.19 33.48 0.1M
2023-04-04 35.35 35.50 33.55 33.99 0.1M
2023-04-03 36.16 36.38 34.83 35.24 0.1M
2023-03-31 35.99 36.41 35.47 36.01 0.1M
2023-03-30 37.06 37.06 35.37 35.62 0.1M
2023-03-29 36.18 36.98 35.39 36.88 0.1M
2023-03-28 36.70 36.96 35.60 35.85 0.0M
2023-03-27 37.21 37.61 36.45 36.61 0.1M
2023-03-24 35.45 36.98 35.45 36.52 0.1M
2023-03-23 37.53 37.53 35.27 36.00 0.1M
2023-03-22 38.30 39.09 36.84 36.84 0.1M
2023-03-21 38.07 39.25 37.85 38.33 0.1M
2023-03-20 37.75 38.43 36.61 36.66 0.1M
2023-03-17 38.61 39.27 36.55 37.29 0.2M
2023-03-16 35.94 40.08 35.80 39.14 0.1M
2023-03-15 35.05 36.69 34.14 36.29 0.1M
2023-03-14 36.25 38.75 35.14 35.82 0.2M
2023-03-13 37.00 37.00 29.91 32.73 0.2M
2023-03-10 41.49 41.81 38.40 38.84 0.2M
2023-03-09 44.05 44.06 41.82 41.88 0.1M
2023-03-08 45.02 45.25 44.05 44.35 0.0M
2023-03-07 45.46 45.65 44.57 45.02 0.1M
2023-03-06 45.87 46.48 45.64 45.76 0.1M
2023-03-03 45.82 45.87 45.17 45.87 0.0M
2023-03-02 44.93 46.00 44.53 45.61 0.0M
2023-03-01 46.01 46.01 44.88 45.30 0.1M
2023-02-28 45.54 46.47 45.54 46.15 0.1M
2023-02-27 44.89 45.54 44.89 45.38 0.0M
2023-02-24 45.05 45.08 44.45 44.83 0.0M
2023-02-23 46.15 46.15 45.12 45.23 0.0M
2023-02-22 45.55 46.30 45.38 45.91 0.0M
2023-02-21 46.22 46.23 45.80 45.80 0.0M
2023-02-17 46.04 46.90 45.77 46.50 0.0M
2023-02-16 46.25 46.62 45.64 45.77 0.0M
2023-02-15 45.51 46.72 45.40 46.65 0.0M
2023-02-14 46.10 46.10 45.35 45.59 0.1M
2023-02-13 46.59 46.89 45.90 46.22 0.1M
2023-02-10 46.48 46.62 46.03 46.39 0.0M
2023-02-09 47.66 47.80 45.60 46.40 0.1M
2023-02-08 47.63 47.98 47.32 47.38 0.0M
2023-02-07 47.28 48.50 46.95 48.02 0.0M
2023-02-06 47.88 48.28 47.16 47.19 0.1M
2023-02-03 46.29 48.22 46.29 48.08 0.1M
2023-02-02 46.11 46.74 45.48 46.60 0.0M
2023-02-01 45.46 46.48 45.38 46.16 0.0M
2023-01-31 44.19 45.70 44.19 45.67 0.1M
2023-01-30 44.27 45.19 43.67 44.26 0.0M
2023-01-27 42.79 44.94 42.74 44.30 0.1M
2023-01-26 43.28 43.28 42.33 42.60 0.0M
2023-01-25 43.30 43.58 42.88 43.40 0.0M
2023-01-24 42.90 43.80 42.75 43.55 0.0M
2023-01-23 42.85 43.35 42.55 43.23 0.1M
2023-01-20 43.51 43.51 42.76 42.84 0.0M
2023-01-19 43.53 43.88 43.15 43.20 0.0M
2023-01-18 45.36 45.36 43.40 43.53 0.1M
2023-01-17 45.81 46.11 45.15 45.33 0.0M
2023-01-13 45.94 46.28 45.49 45.86 0.0M
2023-01-12 45.20 46.58 44.95 46.13 0.1M
2023-01-11 45.65 45.68 44.86 45.08 0.0M
2023-01-10 44.45 45.71 44.42 45.43 0.1M
2023-01-09 45.24 45.70 44.36 44.47 0.1M
2023-01-06 45.04 45.70 44.65 45.23 0.1M
2023-01-05 45.27 45.36 43.89 44.61 0.1M
2023-01-04 46.42 46.68 45.40 45.51 0.1M
2023-01-03 47.71 47.78 46.22 46.36 0.0M