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
2023-12-29 40.57 40.57 39.82 39.82 0.0M
2023-12-28 40.48 40.48 40.48 40.48 0.0M
2023-12-26 40.23 40.23 40.05 40.05 0.0M
2023-12-22 40.50 40.50 40.40 40.40 0.0M
2023-12-21 40.45 40.45 40.45 40.45 0.0M
2023-12-19 40.98 40.98 40.98 40.98 0.0M
2023-12-18 40.69 40.69 39.94 40.03 0.0M
2023-12-15 40.60 40.60 40.60 40.60 0.0M
2023-12-14 40.47 40.78 40.47 40.78 0.0M
2023-12-13 39.50 39.50 39.50 39.50 0.0M
2023-12-12 39.20 39.25 39.20 39.25 0.0M
2023-12-11 39.25 39.25 39.25 39.25 0.0M
2023-12-04 36.85 37.15 36.85 36.97 0.0M
2023-12-01 36.61 36.77 36.61 36.77 0.0M
2023-11-30 36.29 36.29 36.29 36.29 0.0M
2023-11-29 37.00 37.00 37.00 37.00 0.0M
2023-11-28 36.87 36.87 36.54 36.54 0.0M
2023-11-22 35.97 35.97 35.97 35.97 0.0M
2023-11-21 36.50 36.50 36.50 36.50 0.0M
2023-11-20 36.52 36.70 36.52 36.70 0.0M
2023-11-16 35.62 35.70 35.24 35.70 0.0M
2023-11-15 34.96 35.25 34.96 35.25 0.0M
2023-11-13 32.57 32.76 32.57 32.76 0.0M
2023-11-10 33.15 33.15 33.15 33.15 0.0M
2023-11-02 31.05 31.05 31.05 31.05 0.0M
2023-10-31 30.04 30.25 29.89 29.89 0.0M
2023-10-26 29.23 29.23 29.23 29.23 0.0M
2023-10-25 28.95 28.95 28.95 28.95 0.0M
2023-10-24 30.70 30.70 29.30 29.30 0.0M
2023-10-19 31.75 31.89 31.75 31.89 0.0M
2023-10-16 33.62 33.62 33.23 33.23 0.0M
2023-10-13 34.82 34.82 34.82 34.82 0.0M
2023-10-09 33.97 33.97 33.97 33.97 0.0M
2023-10-06 33.63 33.63 33.63 33.63 0.0M
2023-10-05 32.96 32.96 32.96 32.96 0.0M
2023-10-03 32.70 32.70 32.70 32.70 0.0M
2023-10-02 31.95 31.95 31.95 31.95 0.0M
2023-09-28 32.56 32.56 32.56 32.56 0.0M
2023-09-19 33.94 33.94 33.94 33.94 0.0M
2023-09-15 34.78 34.78 34.78 34.78 0.0M
2023-09-08 35.04 35.04 34.40 34.40 0.0M
2023-09-05 34.28 34.28 34.28 34.28 0.0M
2023-08-28 34.40 34.40 34.40 34.40 0.0M
2023-08-22 34.00 34.30 34.00 34.30 0.0M
2023-08-21 34.45 34.45 34.45 34.45 0.0M
2023-08-18 34.56 34.56 34.56 34.56 0.0M
2023-08-14 36.00 36.72 36.00 36.72 0.0M
2023-08-08 36.45 36.45 36.45 36.45 0.0M
2023-08-02 37.05 37.05 37.05 37.05 0.0M
2023-07-27 39.60 39.77 39.33 39.33 0.0M
2023-07-26 38.48 38.48 38.48 38.48 0.0M
2023-07-20 38.32 38.32 38.32 38.32 0.0M
2023-07-19 38.83 39.05 38.83 39.05 0.0M
2023-07-18 39.31 39.31 39.31 39.31 0.0M
2023-07-14 39.00 39.00 38.96 38.96 0.0M
2023-06-30 38.25 38.25 38.25 38.25 0.0M
2023-06-29 37.95 37.95 37.95 37.95 0.0M
2023-06-28 37.70 37.70 37.70 37.70 0.0M
2023-06-26 37.03 37.03 37.03 37.03 0.0M
2023-06-22 36.06 36.06 36.06 36.06 0.0M
2023-06-20 36.72 36.72 36.72 36.72 0.0M
2023-06-14 37.20 37.20 37.20 37.20 0.0M
2023-06-13 37.25 37.32 37.25 37.32 0.0M
2023-06-12 36.80 36.80 36.80 36.80 0.0M
2023-06-08 37.06 37.06 37.06 37.06 0.0M
2023-06-06 36.40 36.69 36.22 36.22 0.0M
2023-06-05 36.41 36.41 36.41 36.41 0.0M
2023-06-02 36.56 36.56 36.56 36.56 0.0M
2023-05-31 35.15 35.15 35.15 35.15 0.0M
2023-05-24 34.68 34.68 34.68 34.68 0.0M
2023-05-18 33.79 33.79 33.79 33.79 0.0M
2023-05-17 33.86 33.86 33.86 33.86 0.0M
2023-05-16 34.39 34.39 34.39 34.39 0.0M
2023-05-12 34.34 34.34 33.59 34.05 0.0M
2023-05-11 34.02 34.02 34.02 34.02 0.0M
2023-05-05 34.05 34.05 34.05 34.05 0.0M
2023-05-01 35.43 35.43 35.43 35.43 0.0M
2023-04-21 34.65 34.65 34.65 34.65 0.0M
2023-04-17 33.38 33.38 33.38 33.38 0.0M
2023-04-14 33.87 33.87 33.87 33.87 0.0M
2023-04-13 33.64 33.83 33.64 33.83 0.0M
2023-04-11 32.94 32.94 32.76 32.76 0.0M
2023-04-10 33.38 33.38 33.38 33.38 0.0M
2023-04-03 32.65 32.65 32.65 32.65 0.0M
2023-03-29 32.12 32.12 32.12 32.12 0.0M
2023-03-27 32.65 32.65 32.65 32.65 0.0M
2023-03-17 32.39 32.39 32.39 32.39 0.0M
2023-03-14 32.39 32.39 32.39 32.39 0.0M
2023-03-13 32.16 32.16 32.16 32.16 0.0M
2023-02-21 34.91 34.91 34.91 34.91 0.0M
2023-02-17 35.82 35.82 35.82 35.82 0.0M
2023-02-16 35.98 36.32 35.98 36.32 0.0M
2023-02-03 37.23 37.91 37.23 37.91 0.0M
2023-02-02 38.25 38.56 38.25 38.56 0.0M
2023-02-01 36.51 36.51 36.51 36.51 0.0M
2023-01-25 35.50 35.50 35.50 35.50 0.0M
2023-01-19 37.12 37.12 36.91 36.91 0.0M
2023-01-18 38.20 38.20 38.20 38.20 0.0M
2023-01-09 34.99 34.99 34.99 34.99 0.0M
2023-01-03 33.76 33.76 33.76 33.76 0.0M