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
2022-12-30 33.76 33.76 33.76 33.76 0.0M
2022-12-29 34.49 34.49 34.49 34.49 0.0M
2022-12-28 34.14 34.14 34.14 34.14 0.0M
2022-12-16 34.70 34.70 34.70 34.70 0.0M
2022-12-15 36.45 36.45 36.45 36.45 0.0M
2022-12-14 36.77 36.77 36.77 36.77 0.0M
2022-12-09 35.70 35.70 35.44 35.44 0.0M
2022-12-08 34.75 34.75 34.46 34.46 0.0M
2022-12-07 34.94 34.94 34.94 34.94 0.0M
2022-12-02 36.25 36.25 36.25 36.25 0.0M
2022-12-01 36.08 36.29 36.08 36.29 0.0M
2022-11-29 34.60 34.60 34.60 34.60 0.0M
2022-11-28 35.19 35.19 34.99 34.99 0.0M
2022-11-23 35.14 35.14 35.14 35.14 0.0M
2022-11-18 34.34 34.34 34.34 34.34 0.0M
2022-11-16 34.80 34.80 34.80 34.80 0.0M
2022-11-15 34.27 34.27 34.27 34.27 0.0M
2022-11-11 33.80 33.80 32.85 32.85 0.0M
2022-11-10 34.50 34.50 34.50 34.50 0.0M
2022-11-08 31.72 31.72 31.72 31.72 0.0M
2022-11-04 29.90 30.15 29.90 30.15 0.0M
2022-11-03 29.36 29.36 29.36 29.36 0.0M
2022-11-01 30.96 30.96 30.96 30.96 0.0M
2022-10-27 32.48 32.48 32.48 32.48 0.0M
2022-10-25 31.62 31.62 31.62 31.62 0.0M
2022-10-20 29.89 30.57 29.89 30.57 0.0M
2022-10-17 30.35 30.72 30.35 30.72 0.0M
2022-10-14 30.20 30.20 30.20 30.20 0.0M
2022-10-10 29.66 29.83 29.66 29.83 0.0M
2022-10-05 30.77 30.77 30.77 30.77 0.0M
2022-10-04 31.00 31.36 31.00 31.11 0.0M
2022-10-03 29.91 29.91 29.91 29.91 0.0M
2022-09-30 29.52 29.52 29.52 29.52 0.0M
2022-09-28 28.43 28.99 28.43 28.99 0.0M
2022-09-27 28.48 28.48 28.48 28.48 0.0M
2022-09-26 28.75 28.75 28.50 28.50 0.0M
2022-09-23 28.31 28.31 28.31 28.31 0.0M
2022-09-22 30.00 30.00 28.90 28.90 0.0M
2022-09-21 30.00 30.23 30.00 30.23 0.0M
2022-09-20 30.07 30.07 30.00 30.00 0.0M
2022-09-16 30.72 30.72 30.72 30.72 0.0M
2022-09-13 31.59 31.59 31.59 31.59 0.0M
2022-09-08 30.50 30.84 30.50 30.84 0.0M
2022-08-31 30.20 30.20 30.20 30.20 0.0M
2022-08-23 32.99 32.99 32.99 32.99 0.0M
2022-08-17 34.83 34.83 34.83 34.83 0.0M
2022-08-16 35.14 35.14 35.12 35.12 0.0M
2022-08-15 35.65 35.65 35.65 35.65 0.0M
2022-08-11 35.54 35.54 35.54 35.54 0.0M
2022-08-10 35.10 35.75 35.10 35.25 0.0M
2022-08-09 34.74 34.74 34.74 34.74 0.0M
2022-08-04 35.29 35.60 35.29 35.60 0.0M
2022-08-03 35.00 35.00 35.00 35.00 0.0M
2022-08-01 34.36 35.25 34.36 35.25 0.0M
2022-07-28 34.48 34.48 33.77 33.77 0.0M
2022-07-27 33.66 33.66 32.85 32.85 0.0M
2022-07-25 33.74 33.74 33.74 33.74 0.0M
2022-07-22 34.03 34.03 34.03 34.03 0.0M
2022-07-13 30.46 30.46 30.46 30.46 0.0M
2022-07-12 31.05 31.05 31.05 31.05 0.0M
2022-07-08 30.85 30.85 30.85 30.85 0.0M
2022-07-06 30.00 30.30 30.00 30.30 0.0M
2022-07-01 28.78 29.58 28.78 29.58 0.0M
2022-06-30 28.85 28.85 28.85 28.85 0.0M
2022-06-28 29.07 29.27 29.03 29.03 0.0M
2022-06-24 29.05 29.05 29.05 29.05 0.0M
2022-06-23 28.15 28.15 28.15 28.15 0.0M
2022-06-22 28.18 28.18 28.18 28.18 0.0M
2022-06-21 28.00 28.04 28.00 28.04 0.1M
2022-06-17 28.00 28.00 27.89 27.89 0.0M
2022-06-14 27.65 28.45 27.65 27.75 0.0M
2022-06-10 30.10 30.10 30.00 30.00 0.0M
2022-06-08 32.18 32.18 32.18 32.18 0.0M
2022-06-06 32.75 32.75 32.75 32.75 0.0M
2022-06-01 32.10 32.10 32.10 32.10 0.0M
2022-05-27 33.06 33.06 33.06 33.06 0.0M
2022-05-26 32.49 32.49 32.49 32.49 0.0M
2022-05-20 31.32 31.32 31.30 31.30 0.0M
2022-05-18 31.48 31.48 30.81 31.34 0.0M
2022-05-17 33.03 33.03 33.03 33.03 0.0M
2022-05-16 33.04 33.04 33.04 33.04 0.0M
2022-05-13 32.81 32.81 32.65 32.65 0.0M
2022-05-12 31.65 31.65 31.65 31.65 0.0M
2022-05-10 33.05 33.05 31.93 31.93 0.0M
2022-05-09 32.44 32.44 32.11 32.11 0.0M
2022-05-05 34.00 34.00 34.00 34.00 0.0M
2022-05-04 33.46 33.46 33.46 33.46 0.0M
2022-05-03 33.82 33.82 33.82 33.82 0.0M
2022-05-02 34.78 34.78 34.78 34.78 0.0M
2022-04-29 35.28 35.28 34.70 35.09 0.0M
2022-04-28 35.39 35.39 35.39 35.39 0.0M
2022-04-27 34.69 34.69 34.19 34.19 0.0M
2022-04-26 35.42 35.42 35.42 35.42 0.0M
2022-04-25 35.10 35.10 34.63 34.63 0.0M
2022-04-21 36.29 36.29 36.10 36.10 0.0M
2022-04-20 36.71 36.71 36.28 36.28 0.0M
2022-04-19 34.97 34.97 34.97 34.97 0.0M
2022-04-18 36.37 36.37 36.37 36.37 0.0M
2022-04-14 36.54 36.81 36.50 36.81 0.0M
2022-04-13 35.73 35.73 35.73 35.73 0.0M
2022-04-12 35.75 36.03 35.61 35.61 0.0M
2022-04-11 36.89 36.89 36.64 36.81 0.0M
2022-04-08 37.74 37.90 37.38 37.76 0.0M
2022-04-06 37.83 37.83 37.83 37.83 0.0M
2022-04-05 38.52 38.52 38.52 38.52 0.0M
2022-04-04 38.15 38.15 38.15 38.15 0.0M
2022-03-28 39.45 39.84 39.45 39.84 0.0M
2022-03-25 40.42 40.42 40.42 40.42 0.0M
2022-03-23 39.35 39.94 39.35 39.94 0.0M
2022-03-22 39.92 40.00 39.92 40.00 0.0M
2022-03-21 39.87 39.87 39.82 39.82 0.0M
2022-03-17 40.33 40.34 39.43 40.34 0.0M
2022-03-16 39.00 39.59 39.00 39.59 0.0M
2022-03-15 37.60 37.60 37.60 37.60 0.0M
2022-03-10 37.43 37.43 37.43 37.43 0.0M
2022-03-09 37.22 37.22 37.22 37.22 0.0M
2022-03-08 35.44 35.44 35.44 35.44 0.0M
2022-03-07 36.45 36.60 36.45 36.60 0.0M
2022-03-04 37.14 37.14 37.14 37.14 0.0M
2022-03-03 39.15 39.15 39.15 39.15 0.0M
2022-03-02 39.89 39.89 39.89 39.89 0.0M
2022-03-01 38.28 38.28 38.28 38.28 0.0M
2022-02-24 35.94 37.22 35.94 36.00 0.0M
2022-02-23 39.37 39.37 39.26 39.26 0.0M
2022-02-18 38.11 38.57 38.11 38.57 0.0M
2022-02-17 39.25 39.27 39.25 39.27 0.0M
2022-02-16 39.35 40.45 39.35 39.97 0.0M
2022-02-14 38.60 39.47 38.60 39.47 0.0M
2022-02-10 41.36 41.36 41.36 41.36 0.0M
2022-02-07 41.90 41.90 41.90 41.90 0.0M
2022-02-03 42.04 42.25 42.04 42.25 0.0M
2022-02-01 42.82 42.82 42.82 42.82 0.0M
2022-01-31 41.48 41.48 41.42 41.42 0.0M
2022-01-28 40.15 40.40 40.15 40.40 0.0M
2022-01-27 40.44 40.44 40.44 40.44 0.0M
2022-01-26 40.64 40.64 40.64 40.64 0.0M
2022-01-25 39.85 39.85 39.85 39.85 0.0M
2022-01-24 40.65 40.65 40.18 40.18 0.0M
2022-01-21 41.49 41.49 41.20 41.20 0.0M
2022-01-20 42.49 42.49 42.49 42.49 0.0M
2022-01-19 41.76 41.90 41.76 41.77 0.0M
2022-01-18 41.19 41.19 40.85 40.85 0.0M
2022-01-14 42.49 42.49 42.49 42.49 0.0M
2022-01-11 44.10 44.10 44.10 44.10 0.0M
2022-01-10 44.91 44.91 43.76 43.76 0.0M
2022-01-05 48.10 48.18 48.10 48.18 0.0M
2022-01-04 49.47 49.47 49.47 49.47 0.0M
2022-01-03 49.60 49.60 48.90 48.90 0.0M