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
2024-12-31 43.25 43.25 43.25 43.25 0.0M
2024-12-30 42.84 42.84 42.84 42.84 0.0M
2024-12-27 43.75 43.75 43.75 43.75 0.0M
2024-12-24 44.79 44.79 44.79 44.79 0.0M
2024-12-23 44.03 44.03 44.03 44.03 0.0M
2024-12-20 43.81 43.81 43.81 43.81 0.0M
2024-12-18 44.72 44.72 44.70 44.70 0.0M
2024-12-12 46.26 46.29 46.26 46.29 0.0M
2024-12-11 46.51 46.51 46.51 46.51 0.0M
2024-12-10 47.80 47.80 47.80 47.80 0.0M
2024-12-06 48.40 48.40 48.40 48.40 0.0M
2024-12-03 47.37 47.37 47.37 47.37 0.0M
2024-11-25 47.81 47.81 47.81 47.81 0.0M
2024-11-19 46.50 46.68 46.50 46.68 0.0M
2024-11-11 50.51 50.51 50.51 50.51 0.0M
2024-11-07 50.20 50.50 50.20 50.50 0.0M
2024-11-05 49.91 49.91 49.91 49.91 0.0M
2024-11-04 49.91 49.91 49.91 49.91 0.0M
2024-10-28 50.34 50.34 50.34 50.34 0.0M
2024-10-24 50.12 50.12 50.12 50.12 0.0M
2024-10-22 50.33 50.33 50.33 50.33 0.0M
2024-10-21 50.76 50.76 49.75 49.75 0.0M
2024-10-11 51.11 51.11 51.11 51.11 0.0M
2024-10-10 50.36 50.36 49.91 49.91 0.0M
2024-10-03 51.92 51.92 51.92 51.92 0.0M
2024-09-26 52.29 52.29 52.29 52.29 0.0M
2024-09-25 51.06 51.06 51.06 51.06 0.0M
2024-09-24 51.49 51.49 51.00 51.00 0.0M
2024-09-23 51.50 51.50 51.50 51.50 0.0M
2024-09-20 50.86 50.86 49.99 49.99 0.0M
2024-09-19 50.95 51.50 50.95 51.50 0.0M
2024-09-17 50.55 50.55 49.52 49.52 0.0M
2024-09-12 48.79 49.00 48.79 49.00 0.0M
2024-09-10 48.28 48.28 48.28 48.28 0.0M
2024-09-06 47.20 47.20 47.14 47.14 0.0M
2024-08-29 48.54 48.80 48.54 48.80 0.0M
2024-08-28 48.30 48.30 48.30 48.30 0.0M
2024-08-26 48.39 48.39 47.60 47.60 0.0M
2024-08-22 47.50 47.71 47.50 47.71 0.0M
2024-08-21 47.25 47.50 47.21 47.50 0.0M
2024-08-14 46.08 46.08 46.08 46.08 0.0M
2024-08-12 45.09 45.09 44.97 44.97 0.0M
2024-08-09 44.30 44.70 44.30 44.30 0.0M
2024-08-08 44.20 44.48 44.20 44.45 0.0M
2024-08-05 42.36 42.36 42.36 42.36 0.0M
2024-08-01 46.09 46.09 46.09 46.09 0.0M
2024-07-26 46.42 46.42 46.42 46.42 0.0M
2024-07-25 44.65 44.65 44.65 44.65 0.0M
2024-07-24 45.12 45.12 45.12 45.12 0.0M
2024-07-18 46.35 46.35 46.35 46.35 0.0M
2024-07-16 46.04 46.04 46.03 46.03 0.0M
2024-07-15 47.40 47.40 47.32 47.32 0.0M
2024-07-12 48.00 48.00 47.48 47.48 0.0M
2024-07-11 46.92 46.92 46.92 46.92 0.0M
2024-07-05 46.82 46.82 46.82 46.82 0.0M
2024-07-03 47.25 47.25 47.25 47.25 0.0M
2024-06-28 46.49 46.49 45.48 45.48 0.0M
2024-06-27 47.04 47.04 47.04 47.04 0.0M
2024-06-20 46.75 46.75 46.75 46.75 0.0M
2024-06-18 47.67 47.67 47.67 47.67 0.0M
2024-06-14 47.67 47.67 47.67 47.67 0.0M
2024-06-13 47.80 47.80 47.80 47.80 0.0M
2024-06-06 48.00 48.00 47.95 47.95 0.0M
2024-06-04 47.37 47.37 47.37 47.37 0.0M
2024-05-29 47.01 47.01 47.01 47.01 0.0M
2024-05-28 47.75 47.75 47.75 47.75 0.0M
2024-05-22 46.79 46.80 46.75 46.75 0.0M
2024-05-16 47.52 47.52 47.52 47.52 0.0M
2024-05-15 47.21 47.21 47.21 47.21 0.0M
2024-05-03 41.30 41.30 41.30 41.30 0.0M
2024-04-29 40.73 40.73 40.73 40.73 0.0M
2024-04-24 41.19 41.19 41.12 41.12 0.0M
2024-04-17 41.00 41.00 41.00 41.00 0.0M
2024-04-15 41.70 41.70 40.98 40.98 0.0M
2024-04-12 41.38 41.38 41.38 41.38 0.0M
2024-04-10 41.17 41.17 41.17 41.17 0.0M
2024-04-08 42.81 42.81 42.81 42.81 0.0M
2024-04-03 42.05 42.20 42.05 42.20 0.0M
2024-04-01 43.26 43.26 43.26 43.26 0.0M
2024-03-28 44.03 44.03 44.03 44.03 0.0M
2024-03-27 43.92 43.92 43.92 43.92 0.0M
2024-03-26 43.22 43.65 43.22 43.65 0.0M
2024-03-15 42.40 42.40 42.40 42.40 0.0M
2024-03-08 43.56 43.84 43.56 43.84 0.0M
2024-03-07 43.40 43.86 43.40 43.86 0.0M
2024-03-06 43.49 43.49 43.49 43.49 0.0M
2024-03-05 42.75 42.75 42.75 42.75 0.0M
2024-03-04 41.95 42.50 41.95 42.50 0.0M
2024-02-29 43.07 43.07 43.07 43.07 0.0M
2024-02-28 43.24 43.24 43.24 43.24 0.0M
2024-02-23 43.28 43.28 43.28 43.28 0.0M
2024-02-22 42.77 43.33 42.77 43.33 0.0M
2024-02-14 41.88 41.88 41.88 41.88 0.0M
2024-02-07 41.50 41.50 41.50 41.50 0.0M
2024-02-06 41.40 41.40 41.14 41.14 0.0M
2024-02-02 42.16 42.16 41.50 41.50 0.0M
2024-02-01 42.30 42.50 42.30 42.50 0.0M
2024-01-29 41.46 41.46 40.97 40.97 0.0M
2024-01-25 41.06 41.38 41.06 41.38 0.0M
2024-01-22 41.02 41.02 40.95 40.95 0.0M
2024-01-16 40.25 40.50 40.25 40.50 0.0M
2024-01-10 39.78 39.78 39.78 39.78 0.0M
2024-01-08 40.00 40.10 39.99 39.99 0.0M
2024-01-05 39.31 39.31 39.31 39.31 0.0M