凯捷

CAPP
🏛️ 美国 →
139.08
最后更新: 2025-09-26
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
2025-09-26 145.47 145.47 136.60 139.08 0.0M
2025-09-25 143.79 147.36 139.30 139.55 0.0M
2025-09-24 141.73 149.50 141.55 141.55 0.0M
2025-09-23 154.28 154.28 144.12 147.96 0.0M
2025-09-22 142.05 148.15 142.05 147.27 0.0M
2025-09-19 142.26 151.43 142.26 147.35 0.0M
2025-09-18 148.45 155.01 147.55 148.35 0.0M
2025-09-17 142.99 150.65 141.78 146.70 0.0M
2025-09-16 152.45 152.45 144.04 148.00 0.0M
2025-09-15 149.47 149.85 141.57 148.10 0.0M
2025-09-12 139.94 150.00 139.94 141.05 0.0M
2025-09-11 139.85 149.00 139.85 140.85 0.0M
2025-09-10 150.55 151.05 142.45 148.03 0.0M
2025-09-09 154.60 154.60 145.74 148.57 0.0M
2025-09-08 152.53 153.74 146.46 149.68 0.0M
2025-09-05 150.85 151.15 141.78 147.12 0.0M
2025-09-04 149.95 149.95 140.00 147.78 0.0M
2025-09-03 144.48 146.91 137.95 145.70 0.0M
2025-09-02 136.99 145.40 136.83 141.80 0.0M
2025-08-29 148.68 148.68 141.14 146.42 0.0M
2025-08-28 152.35 152.35 142.25 146.75 0.0M
2025-08-27 139.28 148.56 138.85 147.20 0.0M
2025-08-26 147.45 148.54 141.16 148.54 0.0M
2025-08-25 154.85 154.85 142.94 149.42 0.0M
2025-08-22 150.30 152.30 143.41 151.80 0.0M
2025-08-21 146.65 150.39 142.50 150.39 0.0M
2025-08-20 145.08 153.65 144.35 144.85 0.0M
2025-08-19 153.00 153.00 143.75 148.01 0.0M
2025-08-18 143.85 148.80 138.76 147.95 0.0M
2025-08-15 148.03 148.10 141.96 146.36 0.0M
2025-08-14 150.56 150.56 141.44 144.16 0.0M
2025-08-13 140.83 148.40 139.61 144.58 0.0M
2025-08-12 147.40 147.40 137.90 142.57 0.0M
2025-08-11 143.24 150.66 140.00 140.80 0.0M
2025-08-08 145.44 150.12 141.18 146.29 0.0M
2025-08-07 152.06 152.06 141.25 145.35 0.0M
2025-08-06 138.64 148.32 138.64 143.16 0.0M
2025-08-05 142.57 151.77 141.00 149.72 0.0M
2025-08-04 145.44 149.53 140.00 144.79 0.0M
2025-08-01 150.00 150.00 141.37 149.15 0.0M
2025-07-31 150.00 156.32 145.75 145.75 0.0M
2025-07-30 159.75 159.75 151.52 152.93 0.0M
2025-07-29 157.52 161.41 153.34 157.27 0.0M
2025-07-28 154.75 163.70 154.75 159.43 0.0M
2025-07-25 157.98 161.95 153.51 154.01 0.0M
2025-07-24 155.91 163.80 155.91 155.91 0.0M
2025-07-23 166.25 166.25 156.50 166.23 0.0M
2025-07-22 165.72 165.72 155.26 160.17 0.0M
2025-07-21 157.34 165.70 157.34 157.75 0.0M
2025-07-18 158.31 168.08 158.31 162.91 0.0M
2025-07-17 164.40 164.40 156.04 160.22 0.0M
2025-07-16 156.75 165.30 156.75 160.58 0.0M
2025-07-15 160.43 167.26 156.00 157.00 0.0M
2025-07-14 159.70 168.38 158.39 163.10 0.0M
2025-07-11 172.70 172.70 163.00 167.22 0.0M
2025-07-10 175.00 175.00 169.53 171.77 0.0M
2025-07-09 175.95 175.95 167.85 170.85 0.0M
2025-07-08 172.10 172.10 162.46 162.46 0.0M
2025-07-07 167.80 167.80 160.35 166.62 0.0M
2025-07-03 170.86 174.00 168.71 170.86 0.0M
2025-07-02 173.00 173.02 167.11 170.07 0.0M
2025-07-01 173.00 173.85 167.60 170.28 0.0M
2025-06-30 168.40 173.94 168.40 171.48 0.0M
2025-06-27 170.48 174.00 166.50 172.95 0.0M
2025-06-26 165.83 172.55 165.83 167.87 0.0M
2025-06-25 172.65 172.65 164.23 167.04 0.0M
2025-06-24 169.83 175.15 167.16 169.20 0.0M
2025-06-23 157.75 166.54 157.45 164.15 0.0M
2025-06-20 166.57 166.57 164.80 164.80 0.0M
2025-06-18 171.95 175.11 168.59 171.85 0.0M
2025-06-17 181.25 181.25 172.11 175.95 0.0M
2025-06-16 183.40 183.40 173.04 178.22 0.0M
2025-06-13 174.60 179.95 171.92 174.60 0.0M
2025-06-12 178.58 183.30 175.10 178.83 0.0M
2025-06-11 180.45 180.45 176.10 176.10 0.0M
2025-06-10 180.00 180.00 172.83 177.87 0.0M
2025-06-09 173.35 176.63 167.07 173.44 0.0M
2025-06-06 177.10 177.10 169.07 171.79 0.0M
2025-06-05 173.32 173.32 167.44 170.29 0.0M
2025-06-04 167.99 170.38 164.04 170.38 0.0M
2025-06-03 159.28 166.44 159.28 160.93 0.0M
2025-06-02 168.00 171.12 164.65 166.76 0.0M
2025-05-30 168.35 170.43 164.36 168.40 0.0M
2025-05-29 176.65 176.65 168.49 170.77 0.0M
2025-05-28 166.80 173.26 164.00 167.62 0.0M
2025-05-27 171.75 176.00 166.50 166.50 0.0M
2025-05-23 165.45 169.12 160.33 165.49 0.0M
2025-05-22 166.48 169.09 162.01 166.48 0.0M
2025-05-21 172.87 172.87 170.34 170.34 0.0M
2025-05-20 169.89 172.48 163.21 169.50 0.0M
2025-05-19 169.44 176.60 162.89 169.38 0.0M
2025-05-16 174.05 174.05 162.16 169.20 0.0M
2025-05-15 173.00 173.17 168.64 170.52 0.0M
2025-05-14 172.88 172.88 171.93 171.93 0.0M
2025-05-13 171.09 177.42 171.06 173.52 0.0M
2025-05-12 179.40 179.40 168.15 171.90 0.0M
2025-05-09 172.30 173.00 165.30 167.94 0.0M
2025-05-08 169.94 169.94 160.74 163.99 0.0M
2025-05-07 160.65 166.55 155.45 155.81 0.0M
2025-05-06 167.01 167.01 157.62 159.97 0.0M
2025-05-05 165.85 165.85 159.78 161.80 0.0M
2025-05-02 164.00 164.29 157.00 161.86 0.0M
2025-05-01 167.30 167.30 152.25 162.81 0.0M
2025-04-30 151.75 161.20 151.75 160.67 0.0M
2025-04-29 152.85 156.68 152.85 156.68 0.0M
2025-04-28 147.26 153.00 147.26 149.18 0.0M
2025-04-25 150.61 150.61 141.35 147.59 0.0M
2025-04-24 142.87 154.79 142.87 150.63 0.0M
2025-04-23 150.10 152.20 148.70 148.70 0.0M
2025-04-22 149.53 151.05 139.73 145.39 0.0M
2025-04-21 144.00 144.95 138.17 141.19 0.0M
2025-04-17 152.39 152.39 139.20 145.16 0.0M
2025-04-16 145.97 150.68 142.32 145.76 0.0M
2025-04-15 144.68 150.25 143.25 143.25 0.0M
2025-04-14 142.36 148.96 141.78 141.78 0.0M
2025-04-11 148.96 148.96 136.10 142.66 0.0M
2025-04-10 137.36 146.43 136.55 139.61 0.0M
2025-04-09 144.34 150.38 132.83 150.38 0.0M
2025-04-08 135.65 144.33 131.95 134.64 0.0M
2025-04-07 134.00 141.25 128.60 129.42 0.0M
2025-04-04 142.04 148.81 135.04 138.07 0.0M
2025-04-03 150.43 156.60 144.51 149.85 0.0M
2025-04-02 146.01 155.05 146.00 150.05 0.0M
2025-04-01 149.98 156.10 145.53 145.53 0.0M
2025-03-31 147.65 153.76 144.90 144.90 0.0M
2025-03-28 154.35 163.55 151.27 157.02 0.0M
2025-03-27 160.93 160.93 153.54 157.24 0.0M
2025-03-26 163.72 163.72 156.11 159.21 0.0M
2025-03-25 157.93 160.14 155.72 159.94 0.0M
2025-03-24 159.00 159.00 154.98 158.84 0.0M
2025-03-21 160.50 163.72 151.02 151.02 0.0M
2025-03-20 163.20 163.20 155.56 158.71 0.0M
2025-03-19 161.37 161.71 156.42 160.14 0.0M
2025-03-18 157.90 166.15 153.69 160.48 0.0M
2025-03-17 164.25 167.01 153.95 166.46 0.0M
2025-03-14 164.65 164.65 154.09 154.09 0.0M
2025-03-13 160.80 166.33 154.08 154.08 0.0M
2025-03-12 163.15 166.52 157.69 157.69 0.0M
2025-03-11 162.50 166.10 157.53 162.57 0.0M
2025-03-10 165.00 173.25 159.60 162.10 0.0M
2025-03-07 167.38 173.52 163.00 168.72 0.0M
2025-03-06 172.59 173.36 161.89 162.89 0.0M
2025-03-05 166.30 169.05 156.12 162.41 0.0M
2025-03-04 152.34 157.75 147.49 152.95 0.0M
2025-03-03 161.90 161.90 152.34 152.34 0.0M
2025-02-28 155.99 156.33 153.80 154.47 0.0M
2025-02-27 158.27 162.05 153.92 157.99 0.0M
2025-02-26 163.70 163.70 159.73 162.43 0.0M
2025-02-25 172.40 172.40 164.40 167.08 0.0M
2025-02-24 167.15 175.05 167.15 175.05 0.0M
2025-02-21 164.69 178.19 164.69 164.69 0.0M
2025-02-20 166.35 167.02 162.29 163.42 0.0M
2025-02-19 175.00 175.65 167.46 170.25 0.0M
2025-02-18 179.66 184.00 170.26 176.20 0.0M
2025-02-14 194.76 199.00 189.25 193.63 0.0M
2025-02-13 186.25 200.20 186.25 200.20 0.0M
2025-02-12 186.38 192.25 181.55 182.63 0.0M
2025-02-11 187.75 188.71 182.50 182.50 0.0M
2025-02-10 181.38 188.75 178.98 178.98 0.0M
2025-02-07 185.23 187.42 175.05 176.05 0.0M
2025-02-06 184.82 185.39 184.60 185.39 0.0M
2025-02-05 181.16 184.83 181.16 184.83 0.0M
2025-02-04 182.60 185.55 182.60 182.83 0.0M
2025-02-03 181.49 181.50 173.33 177.61 0.0M
2025-01-31 185.33 187.36 183.77 184.08 0.0M
2025-01-30 184.23 185.28 181.96 183.54 0.0M
2025-01-29 180.90 180.90 178.52 178.52 0.0M
2025-01-28 174.23 178.92 174.23 176.88 0.1M
2025-01-27 170.90 174.75 170.90 172.80 0.0M
2025-01-24 172.05 177.95 171.95 172.60 0.0M
2025-01-23 170.70 173.75 167.35 168.90 0.0M
2025-01-22 170.95 172.30 167.55 167.55 0.0M
2025-01-21 171.60 171.60 169.11 170.16 0.0M
2025-01-17 161.80 167.40 161.80 164.39 0.0M
2025-01-16 163.37 165.62 162.89 164.51 0.0M
2025-01-15 163.85 163.85 160.50 161.13 0.0M
2025-01-14 164.15 164.15 159.08 159.50 0.0M
2025-01-13 157.50 163.35 156.40 159.96 0.0M
2025-01-10 162.45 165.50 157.34 157.34 0.1M
2025-01-08 166.00 166.00 159.35 162.30 0.0M
2025-01-07 165.65 167.92 165.08 165.66 0.0M
2025-01-06 164.05 166.60 164.05 164.43 0.0M
2025-01-03 163.85 163.85 157.90 159.47 0.0M
2025-01-02 160.66 161.67 159.10 159.89 0.0M