凯爱瑞集团

EXPN
🏛️ 美国 →
50.86
最后更新: 2025-09-23
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
2021-12-30 49.37 49.37 49.37 49.37 0.0M
2021-12-23 47.80 47.80 47.80 47.80 0.0M
2021-12-22 48.11 48.27 48.11 48.27 0.0M
2021-12-21 45.94 46.85 45.94 46.85 0.0M
2021-12-20 46.14 46.14 46.14 46.14 0.0M
2021-12-17 46.45 46.45 46.45 46.45 0.0M
2021-12-16 46.64 46.64 46.64 46.64 0.0M
2021-12-15 47.28 47.28 47.28 47.28 0.0M
2021-12-13 48.00 48.00 48.00 48.00 0.0M
2021-12-10 47.89 47.89 47.89 47.89 0.0M
2021-12-08 47.14 47.14 47.14 47.14 0.0M
2021-12-07 47.35 47.60 47.35 47.59 0.0M
2021-12-06 46.59 46.99 46.58 46.80 0.0M
2021-12-03 45.59 45.59 45.59 45.59 0.0M
2021-12-02 45.78 46.09 45.78 46.09 0.0M
2021-12-01 45.95 45.95 45.07 45.07 0.0M
2021-11-30 44.67 44.93 44.67 44.93 0.0M
2021-11-29 44.65 44.86 44.65 44.86 0.0M
2021-11-26 45.07 45.07 45.04 45.04 0.0M
2021-11-24 44.84 44.84 44.84 44.84 0.0M
2021-11-23 44.76 44.76 44.76 44.76 0.0M
2021-11-22 44.84 44.84 44.84 44.84 0.0M
2021-11-18 45.85 46.70 45.85 46.70 0.0M
2021-11-11 46.71 46.71 46.71 46.71 0.0M
2021-11-09 46.62 46.62 46.62 46.62 0.0M
2021-11-05 46.50 46.91 46.15 46.91 0.0M
2021-11-02 45.77 45.77 45.77 45.77 0.0M
2021-11-01 46.75 46.75 46.75 46.75 0.0M
2021-10-27 45.91 45.91 45.91 45.91 0.0M
2021-10-26 45.80 45.80 45.80 45.80 0.0M
2021-10-25 45.20 45.20 45.20 45.20 0.0M
2021-10-21 45.22 45.91 45.22 45.91 0.0M
2021-10-20 45.43 45.43 45.43 45.43 0.0M
2021-10-19 45.03 45.03 45.03 45.03 0.0M
2021-10-14 44.02 44.02 44.02 44.02 0.0M
2021-10-13 42.90 43.30 42.90 43.30 0.0M
2021-10-12 42.86 42.86 42.86 42.86 0.0M
2021-10-11 41.92 41.92 41.92 41.92 0.0M
2021-10-08 43.46 43.46 43.46 43.46 0.0M
2021-10-07 43.20 43.20 43.20 43.20 0.0M
2021-10-06 41.17 42.56 41.17 42.56 0.0M
2021-10-01 43.03 43.03 42.75 42.75 0.0M
2021-09-29 41.02 41.15 41.02 41.15 0.0M
2021-09-27 43.43 43.43 43.41 43.41 0.0M
2021-09-22 46.52 46.52 46.52 46.52 0.0M
2021-09-20 44.36 44.36 44.36 44.36 0.0M
2021-09-17 45.18 45.62 44.90 45.62 0.0M
2021-09-16 45.69 46.52 45.69 46.52 0.0M
2021-09-15 45.16 45.16 45.16 45.16 0.0M
2021-09-14 47.41 47.41 47.41 47.41 0.0M
2021-09-09 45.61 45.61 45.61 45.61 0.0M
2021-09-07 45.04 46.20 45.00 46.20 0.0M
2021-09-03 45.34 45.34 45.34 45.34 0.0M
2021-08-31 43.85 43.85 43.85 43.85 0.0M
2021-08-30 43.84 43.84 43.84 43.84 0.0M
2021-08-27 43.71 43.71 43.71 43.71 0.0M
2021-08-24 44.11 44.11 44.11 44.11 0.0M
2021-08-23 43.35 43.35 43.35 43.35 0.0M
2021-08-20 43.61 43.61 43.61 43.61 0.0M
2021-08-19 43.61 43.61 43.61 43.61 0.0M
2021-08-18 43.69 43.69 43.69 43.69 0.0M
2021-08-16 44.24 44.24 44.24 44.24 0.0M
2021-08-13 44.71 44.71 42.69 42.69 0.0M
2021-08-06 43.20 45.01 43.04 45.01 0.0M
2021-08-05 46.57 46.57 46.57 46.57 0.0M
2021-08-04 44.84 44.84 44.42 44.42 0.0M
2021-08-03 45.45 45.45 44.72 44.72 0.0M
2021-08-02 45.66 45.66 45.66 45.66 0.0M
2021-07-30 44.57 44.57 44.57 44.57 0.0M
2021-07-29 44.63 44.63 44.63 44.63 0.0M
2021-07-28 43.33 43.33 43.33 43.33 0.0M
2021-07-27 43.30 43.30 43.30 43.30 0.0M
2021-07-26 43.55 43.55 43.55 43.55 0.0M
2021-07-22 42.45 42.45 42.45 42.45 0.0M
2021-07-19 41.54 41.54 41.54 41.54 0.0M
2021-07-16 42.55 42.55 42.55 42.55 0.0M
2021-07-15 42.82 42.82 42.80 42.80 0.0M
2021-07-12 41.25 43.09 41.20 41.70 0.0M
2021-07-08 40.16 40.16 40.16 40.16 0.0M
2021-07-07 40.48 40.68 40.15 40.68 0.0M
2021-07-06 39.45 39.45 39.17 39.17 0.0M
2021-07-02 39.30 39.44 39.15 39.44 0.0M
2021-07-01 38.60 38.60 38.60 38.60 0.0M
2021-06-30 39.41 39.41 39.41 39.41 0.0M
2021-06-28 39.47 39.47 39.47 39.47 0.0M
2021-06-25 39.24 39.24 39.24 39.24 0.0M
2021-06-24 39.14 39.14 39.14 39.14 0.0M
2021-06-22 39.69 39.69 39.69 39.69 0.0M
2021-06-18 39.61 39.61 39.61 39.61 0.0M
2021-06-17 38.77 38.77 38.77 38.77 0.0M
2021-06-15 38.75 39.10 38.75 39.10 0.0M
2021-06-11 39.06 39.06 39.06 39.06 0.0M
2021-06-10 37.76 38.34 37.76 38.34 0.0M
2021-06-08 37.48 38.53 37.48 38.53 0.0M
2021-06-07 36.95 36.95 36.95 36.95 0.0M
2021-06-03 38.05 38.05 38.05 38.05 0.0M
2021-05-28 38.32 38.32 38.32 38.32 0.0M
2021-05-27 38.73 38.73 38.73 38.73 0.0M
2021-05-25 39.40 39.40 39.40 39.40 0.0M
2021-05-24 38.75 38.75 38.75 38.75 0.0M
2021-05-21 38.50 38.50 38.38 38.38 0.0M
2021-05-20 38.46 38.46 38.46 38.46 0.0M
2021-05-19 35.71 35.71 35.71 35.71 0.0M
2021-05-18 37.38 37.38 37.38 37.38 0.0M
2021-05-12 37.00 37.00 37.00 37.00 0.0M
2021-05-10 38.26 38.46 38.26 38.46 0.0M
2021-05-07 39.05 39.05 39.00 39.00 0.0M
2021-05-06 37.85 38.12 37.85 38.12 0.0M
2021-05-05 39.23 39.23 39.03 39.03 0.0M
2021-05-04 38.43 38.43 38.43 38.43 0.0M
2021-04-30 38.89 38.89 38.89 38.89 0.0M
2021-04-26 38.04 38.04 38.04 38.04 0.0M
2021-04-23 38.26 38.26 38.26 38.26 0.0M
2021-04-21 37.52 37.52 37.52 37.52 0.0M
2021-04-20 37.49 37.49 37.49 37.49 0.0M
2021-04-16 37.45 37.99 37.30 37.30 0.0M
2021-04-14 36.50 36.88 36.50 36.88 0.0M
2021-04-13 36.08 36.24 36.08 36.24 0.0M
2021-04-12 36.00 36.08 36.00 36.08 0.0M
2021-04-08 35.70 36.14 35.70 36.14 0.0M
2021-04-07 35.51 35.51 35.51 35.51 0.0M
2021-04-06 35.20 35.20 35.20 35.20 0.0M
2021-04-05 35.09 35.09 35.09 35.09 0.0M
2021-03-30 34.91 34.91 34.36 34.36 0.0M
2021-03-26 34.35 34.50 34.25 34.39 0.0M
2021-03-23 34.05 34.05 33.79 33.79 0.0M
2021-03-22 34.44 34.44 34.44 34.44 0.0M
2021-03-18 33.28 33.28 33.28 33.28 0.0M
2021-03-17 34.43 34.62 34.38 34.62 0.0M
2021-03-16 34.45 34.87 34.37 34.87 0.3M
2021-03-12 33.31 33.31 33.31 33.31 0.0M
2021-03-11 34.59 34.91 34.59 34.91 0.0M
2021-03-10 34.20 34.35 34.20 34.35 0.0M
2021-03-09 33.87 34.13 33.87 34.13 0.0M
2021-03-08 33.81 33.81 32.73 32.73 0.0M
2021-03-05 33.12 33.32 33.12 33.32 0.0M
2021-03-04 33.12 33.12 33.12 33.12 0.0M
2021-03-03 32.04 32.71 32.04 32.71 0.0M
2021-03-02 32.15 32.15 32.15 32.15 0.0M
2021-03-01 32.40 32.40 32.00 32.00 0.0M
2021-02-26 31.84 31.84 31.71 31.71 0.1M
2021-02-25 32.30 32.30 31.81 31.81 0.0M
2021-02-24 32.44 33.28 32.33 33.28 0.0M
2021-02-22 34.85 34.85 34.85 34.85 0.0M
2021-02-12 36.65 36.65 36.39 36.39 0.0M
2021-02-11 35.66 36.32 35.66 36.32 0.0M
2021-02-09 36.46 36.46 36.46 36.46 0.0M
2021-02-08 36.84 36.84 36.84 36.84 0.0M
2021-02-03 37.00 37.00 36.72 36.72 0.0M
2021-02-02 36.76 36.76 36.76 36.76 0.0M
2021-02-01 35.05 35.90 35.05 35.59 0.0M
2021-01-29 35.25 35.75 35.25 35.61 0.0M
2021-01-28 34.64 35.74 34.64 35.29 0.0M
2021-01-27 35.53 35.53 35.50 35.50 0.0M
2021-01-26 36.00 36.44 35.97 35.97 0.0M
2021-01-25 36.05 36.05 36.05 36.05 0.0M
2021-01-22 36.50 36.50 36.37 36.37 0.0M
2021-01-21 36.68 36.68 36.68 36.68 0.0M
2021-01-20 36.37 36.37 36.37 36.37 0.0M
2021-01-15 36.91 36.91 36.91 36.91 0.0M
2021-01-14 36.80 37.40 36.80 37.40 0.0M
2021-01-13 37.45 37.45 37.45 37.45 0.0M
2021-01-12 37.60 37.60 37.60 37.60 0.0M
2021-01-11 38.53 38.53 38.37 38.37 0.0M
2021-01-08 39.25 39.25 39.25 39.25 0.0M
2021-01-06 39.00 39.00 39.00 39.00 0.0M
2021-01-05 38.94 38.94 38.86 38.86 0.0M
2021-01-04 39.44 39.44 39.44 39.44 0.0M