ChargePoint Holdings Inc

CHPT
🏛️ 美国 →
11.05
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 10.72 10.72 10.72 10.72 6.7K
09:32 10.72 10.84 10.72 10.84 0.4K
09:33 10.82 10.82 10.82 10.82 0.4K
09:34 10.81 10.81 10.81 10.81 0.3K
09:35 10.81 10.81 10.81 10.81 0.4K
09:38 10.84 10.84 10.82 10.82 0.5K
09:39 10.76 10.76 10.68 10.68 4.2K
09:41 10.71 10.72 10.71 10.71 1.4K
09:42 10.71 10.71 10.71 10.71 0.7K
09:44 10.70 10.70 10.70 10.70 0.6K
09:49 10.72 10.72 10.72 10.72 0.3K
09:50 10.72 10.78 10.72 10.78 1.9K
09:55 10.79 10.79 10.77 10.77 0.6K
09:56 10.79 10.79 10.79 10.79 0.8K
09:59 10.86 10.86 10.86 10.86 3.4K
10:01 10.87 10.87 10.87 10.87 1.8K
10:03 10.84 10.84 10.84 10.84 0.1K
10:04 10.85 10.85 10.80 10.80 1.5K
10:06 10.80 10.80 10.80 10.80 6.1K
10:07 10.78 10.78 10.78 10.78 0.3K
10:10 10.83 10.83 10.79 10.79 1.5K
10:12 10.80 10.80 10.80 10.80 5.8K
10:13 10.81 10.81 10.81 10.81 0.3K
10:14 10.81 10.82 10.81 10.82 0.6K
10:15 10.82 10.82 10.82 10.82 0.2K
10:16 10.85 10.85 10.85 10.85 0.2K
10:19 10.82 10.82 10.82 10.82 1.2K
10:20 10.82 10.82 10.82 10.82 2.8K
10:22 10.77 10.77 10.77 10.77 0.8K
10:24 10.76 10.76 10.76 10.76 4.1K
10:26 10.75 10.75 10.75 10.75 8.4K
10:27 10.70 10.70 10.70 10.70 2.0K
10:28 10.70 10.70 10.70 10.70 1.4K
10:33 10.70 10.75 10.70 10.75 1.0K
10:35 10.70 10.70 10.70 10.70 0.9K
10:37 10.73 10.73 10.73 10.73 0.5K
10:39 10.76 10.76 10.76 10.76 0.5K
10:41 10.78 10.78 10.78 10.78 0.4K
10:44 10.77 10.77 10.77 10.77 0.5K
10:45 10.74 10.79 10.74 10.79 0.7K
10:46 10.79 10.79 10.79 10.79 0.8K
10:47 10.77 10.77 10.77 10.77 0.3K
10:48 10.76 10.76 10.76 10.76 0.6K
10:50 10.75 10.75 10.75 10.75 1.1K
10:55 10.75 10.75 10.75 10.75 0.1K
10:57 10.76 10.76 10.76 10.76 0.6K
10:58 10.72 10.72 10.72 10.72 1.2K
11:01 10.73 10.76 10.73 10.76 1.0K
11:06 10.75 10.75 10.74 10.74 1.0K
11:09 10.75 10.75 10.73 10.73 1.3K
11:11 10.76 10.88 10.76 10.88 37.9K
11:12 10.86 10.88 10.86 10.88 2.0K
11:13 10.86 10.86 10.86 10.86 0.6K
11:14 10.83 10.86 10.83 10.84 2.6K
11:15 10.78 10.78 10.75 10.75 0.7K
11:16 10.71 10.72 10.71 10.72 4.3K
11:19 10.74 10.74 10.74 10.74 0.3K
11:21 10.77 10.77 10.75 10.75 1.1K
11:22 10.76 10.76 10.76 10.76 0.1K
11:23 10.73 10.73 10.73 10.73 1.4K
11:24 10.74 10.74 10.73 10.73 1.9K
11:27 10.78 10.81 10.78 10.81 0.3K
11:28 10.80 10.80 10.80 10.80 0.2K
11:29 10.79 10.79 10.79 10.79 0.1K
11:31 10.82 10.82 10.79 10.82 2.0K
11:32 10.82 10.82 10.82 10.82 1.0K
11:34 10.79 10.79 10.79 10.79 0.1K
11:35 10.83 10.83 10.83 10.83 3.6K
11:45 10.89 10.89 10.87 10.87 0.7K
11:47 10.86 10.86 10.86 10.86 0.3K
11:52 10.89 10.89 10.89 10.89 4.9K
11:59 10.80 10.80 10.80 10.80 1.2K
12:04 10.82 10.82 10.82 10.82 0.1K
12:05 10.80 10.80 10.80 10.80 1.6K
12:18 10.81 10.81 10.81 10.81 1.2K
12:22 10.86 10.86 10.86 10.86 0.6K
12:24 10.86 10.86 10.84 10.84 0.7K
12:25 10.86 10.87 10.86 10.87 0.5K
12:26 10.86 10.86 10.86 10.86 0.1K
12:27 10.86 10.86 10.86 10.86 0.3K
12:31 10.87 10.87 10.87 10.87 0.4K
12:33 10.86 10.86 10.86 10.86 0.5K
12:35 10.84 10.84 10.84 10.84 4.4K
12:36 10.85 10.85 10.85 10.85 0.6K
12:38 10.83 10.85 10.83 10.85 0.4K
12:41 10.86 10.86 10.86 10.86 6.9K
12:45 10.90 10.91 10.90 10.91 5.5K
12:47 10.91 10.91 10.91 10.91 0.6K
12:50 10.90 10.90 10.90 10.90 2.9K
12:55 10.93 10.93 10.93 10.93 0.5K
12:56 10.90 10.90 10.90 10.90 1.0K
12:59 10.93 10.93 10.93 10.93 0.5K
13:04 10.91 10.92 10.91 10.92 3.1K
13:06 10.93 10.93 10.93 10.93 3.0K
13:07 10.91 10.91 10.91 10.91 0.3K
13:13 10.94 10.94 10.94 10.94 0.2K
13:14 10.93 10.93 10.93 10.93 6.3K
13:17 10.95 10.95 10.95 10.95 1.0K
13:20 10.92 10.92 10.92 10.92 0.7K
13:21 10.92 10.92 10.92 10.92 1.1K
13:26 10.94 10.94 10.94 10.94 0.5K
13:32 10.94 10.94 10.94 10.94 0.3K
13:33 10.92 10.92 10.92 10.92 0.2K
13:34 10.92 10.93 10.92 10.93 3.1K
13:35 10.91 10.91 10.91 10.91 0.9K
13:39 10.90 10.90 10.90 10.90 0.4K
13:41 10.89 10.89 10.89 10.89 0.4K
13:42 10.88 10.88 10.85 10.85 2.6K
13:44 10.85 10.85 10.85 10.85 0.2K
13:46 10.87 10.87 10.86 10.86 1.9K
13:51 10.87 10.87 10.87 10.87 0.4K
13:52 10.84 10.84 10.84 10.84 1.1K
13:54 10.81 10.81 10.81 10.81 1.0K
13:57 10.82 10.82 10.82 10.82 0.3K
13:58 10.81 10.81 10.81 10.81 1.3K
14:05 10.82 10.83 10.82 10.83 0.7K
14:06 10.80 10.80 10.80 10.80 0.3K
14:09 10.81 10.82 10.81 10.82 0.4K
14:10 10.81 10.81 10.81 10.81 0.1K
14:11 10.82 10.82 10.82 10.82 1.0K
14:15 10.84 10.84 10.84 10.84 0.5K
14:17 10.84 10.84 10.84 10.84 0.6K
14:18 10.84 10.84 10.84 10.84 0.4K
14:19 10.84 10.84 10.83 10.83 0.5K
14:21 10.81 10.81 10.81 10.81 0.1K
14:22 10.82 10.82 10.82 10.82 1.1K
14:24 10.84 10.84 10.84 10.84 0.9K
14:26 10.84 10.84 10.84 10.84 0.2K
14:28 10.85 10.85 10.85 10.85 0.4K
14:29 10.83 10.83 10.81 10.81 2.1K
14:35 10.85 10.85 10.85 10.85 0.1K
14:36 10.84 10.85 10.84 10.85 1.8K
14:38 10.82 10.82 10.82 10.82 0.5K
14:41 10.82 10.82 10.82 10.82 0.6K
14:43 10.82 10.82 10.82 10.82 0.1K
14:44 10.83 10.86 10.83 10.86 8.4K
14:45 10.84 10.84 10.83 10.83 1.8K
14:49 10.83 10.83 10.83 10.83 0.9K
14:52 10.85 10.85 10.85 10.85 0.1K
14:53 10.86 10.86 10.86 10.86 1.1K
14:55 10.87 10.88 10.87 10.88 5.6K
14:59 10.90 10.90 10.90 10.90 1.3K
15:01 10.93 10.93 10.92 10.92 1.5K
15:05 10.92 10.92 10.91 10.91 0.5K
15:06 10.91 10.91 10.89 10.89 2.1K
15:11 10.89 10.89 10.89 10.89 1.3K
15:13 10.90 10.90 10.89 10.89 0.8K
15:14 10.90 10.90 10.90 10.90 0.4K
15:15 10.92 10.92 10.90 10.90 1.5K
15:17 10.92 10.92 10.92 10.92 0.2K
15:18 10.89 10.89 10.89 10.89 2.9K
15:20 10.91 10.91 10.90 10.90 0.4K
15:21 10.89 10.89 10.89 10.89 0.6K
15:23 10.89 10.89 10.86 10.87 2.6K
15:24 10.86 10.86 10.86 10.86 1.9K
15:28 10.87 10.87 10.87 10.87 0.5K
15:30 10.86 10.86 10.86 10.86 0.6K
15:31 10.85 10.85 10.85 10.85 0.5K
15:32 10.86 10.86 10.84 10.84 3.0K
15:36 10.80 10.80 10.80 10.80 2.2K
15:39 10.79 10.79 10.79 10.79 0.3K
15:40 10.78 10.78 10.78 10.78 0.2K
15:41 10.81 10.81 10.81 10.81 1.2K
15:43 10.78 10.78 10.78 10.78 0.2K
15:44 10.79 10.79 10.78 10.78 0.8K
15:45 10.80 10.84 10.80 10.84 4.8K
15:48 10.84 10.84 10.84 10.84 0.3K
15:49 10.84 10.84 10.84 10.84 1.3K
15:50 10.85 10.87 10.85 10.87 3.2K
15:53 10.85 10.85 10.85 10.85 0.7K
15:54 10.85 10.87 10.85 10.87 3.7K
15:55 10.85 10.85 10.84 10.84 1.5K
15:56 10.84 10.84 10.84 10.84 0.5K
15:57 10.84 10.84 10.84 10.84 0.9K
15:58 10.83 10.85 10.83 10.85 4.9K
15:59 10.85 10.85 10.83 10.84 6.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 10.94 11.54 10.80 11.05 0.6M
2025-09-26 10.72 10.95 10.66 10.84 0.3M
2025-09-25 11.00 11.09 10.49 10.82 0.5M
2025-09-24 10.75 11.35 10.75 11.12 0.4M
2025-09-23 11.00 11.70 10.72 10.88 0.8M
2025-09-22 10.80 10.98 10.41 10.98 0.4M
2025-09-19 10.74 10.99 10.65 10.85 0.5M
2025-09-18 10.59 10.82 10.41 10.78 0.4M
2025-09-17 10.63 11.11 10.38 10.49 0.6M
2025-09-16 10.65 10.74 10.42 10.65 0.3M
2025-09-15 10.42 10.83 10.35 10.68 0.3M
2025-09-12 10.10 10.50 10.02 10.37 0.4M
2025-09-11 10.10 10.40 10.04 10.06 0.4M
2025-09-10 10.60 10.70 10.01 10.07 0.6M
2025-09-09 10.59 10.72 10.30 10.50 0.5M
2025-09-08 10.22 10.85 10.14 10.85 0.5M
2025-09-05 10.33 10.55 9.74 10.22 0.5M
2025-09-04 9.85 10.90 9.41 10.19 1.0M
2025-09-03 10.81 11.08 10.70 10.78 0.8M
2025-09-02 11.03 11.15 10.59 10.72 0.6M
2025-08-29 11.62 11.66 11.08 11.27 0.4M
2025-08-28 11.53 11.85 11.42 11.61 0.5M
2025-08-27 11.41 11.73 11.41 11.46 0.3M
2025-08-26 11.51 11.74 11.43 11.58 0.3M
2025-08-25 11.75 11.94 11.52 11.52 0.4M
2025-08-22 11.34 11.88 11.24 11.80 0.4M
2025-08-21 11.27 11.38 11.03 11.33 0.3M
2025-08-20 11.98 12.05 11.25 11.39 0.4M
2025-08-19 12.45 12.57 11.95 12.02 0.5M
2025-08-18 11.94 12.62 11.85 12.45 0.6M
2025-08-15 11.54 12.24 11.54 11.92 0.5M
2025-08-14 11.72 11.95 11.45 11.79 0.4M
2025-08-13 10.99 12.14 10.99 12.05 0.9M
2025-08-12 10.62 11.10 10.42 11.08 0.4M
2025-08-11 11.00 11.23 10.42 10.65 0.9M
2025-08-08 10.38 11.10 10.38 11.07 0.8M
2025-08-07 10.10 10.56 10.06 10.50 0.6M
2025-08-06 9.74 10.05 9.61 9.95 0.6M
2025-08-05 9.62 10.14 9.43 9.71 0.7M
2025-08-04 9.40 10.05 9.36 9.73 0.9M
2025-08-01 8.82 9.48 8.76 9.48 0.7M
2025-07-31 8.86 9.36 8.72 9.19 1.0M
2025-07-30 9.07 9.18 8.61 8.97 1.2M
2025-07-29 10.01 10.03 8.55 9.06 2.6M
2025-07-28 9.50 11.09 8.55 9.91 1.9M
2025-07-25 12.72 12.72 12.05 12.21 0.6M
2025-07-24 13.40 13.56 12.42 12.49 0.8M
2025-07-23 12.86 13.59 12.86 13.36 1.0M
2025-07-22 12.40 12.90 12.24 12.78 0.5M
2025-07-21 12.78 13.04 12.20 12.43 0.8M
2025-07-18 13.00 13.15 12.26 12.48 0.7M
2025-07-17 12.10 13.89 12.10 12.43 1.5M
2025-07-16 12.60 12.74 11.64 12.03 0.9M
2025-07-15 13.00 13.31 12.45 12.46 0.7M
2025-07-14 13.20 13.30 12.76 12.82 0.7M
2025-07-11 13.25 13.70 13.10 13.22 0.8M
2025-07-10 13.34 13.91 12.78 13.76 1.6M
2025-07-09 14.00 14.50 13.89 14.22 0.8M
2025-07-08 13.80 14.23 13.70 13.97 0.8M
2025-07-07 14.10 14.26 13.41 13.95 0.8M
2025-07-03 14.13 14.70 14.13 14.30 0.3M
2025-07-02 14.03 14.67 13.86 14.13 0.6M
2025-07-01 14.11 14.56 13.61 14.13 0.9M
2025-06-30 14.60 14.91 13.60 14.07 0.8M
2025-06-27 15.33 16.20 14.73 14.73 3.4M
2025-06-26 14.41 15.60 14.33 15.03 0.8M
2025-06-25 14.20 14.85 13.86 14.33 0.5M
2025-06-24 13.80 14.34 13.43 14.34 0.6M
2025-06-23 13.24 13.91 12.92 13.68 1.0M
2025-06-20 14.00 14.20 13.31 13.48 0.7M
2025-06-18 13.98 14.50 13.46 13.73 0.9M
2025-06-17 14.20 14.60 13.67 13.67 0.7M
2025-06-16 14.60 15.16 14.00 14.43 0.7M
2025-06-13 14.86 15.18 14.10 14.29 0.8M
2025-06-12 15.64 16.17 15.13 15.32 0.6M
2025-06-11 16.46 16.80 15.37 15.72 0.8M
2025-06-10 15.80 17.40 15.40 16.46 1.5M
2025-06-09 15.00 16.15 14.80 15.68 0.9M
2025-06-06 13.80 15.29 13.80 14.94 1.5M
2025-06-05 14.20 15.29 13.22 13.54 2.6M
2025-06-04 16.20 17.78 15.96 17.47 2.0M
2025-06-03 13.90 15.96 13.50 15.44 1.2M
2025-06-02 14.00 14.50 13.47 13.77 0.8M
2025-05-30 13.98 14.49 13.40 13.91 1.2M
2025-05-29 15.74 15.80 14.34 14.47 0.9M
2025-05-28 14.64 15.36 14.42 15.32 0.7M
2025-05-27 14.66 14.77 13.80 14.58 0.7M
2025-05-23 14.31 14.59 14.00 14.47 0.6M
2025-05-22 13.80 14.79 13.23 14.66 0.7M
2025-05-21 13.98 14.78 13.72 13.90 0.8M
2025-05-20 13.94 14.08 13.31 13.93 0.3M
2025-05-19 14.00 14.18 13.48 13.94 0.3M
2025-05-16 13.52 14.29 13.51 14.29 0.5M
2025-05-15 13.72 13.80 13.17 13.66 0.3M
2025-05-14 13.60 14.39 13.60 13.97 0.3M
2025-05-13 13.60 14.24 13.39 13.88 0.5M
2025-05-12 13.00 13.50 12.80 13.34 0.5M
2025-05-09 12.00 12.46 12.00 12.40 0.2M
2025-05-08 12.01 12.50 11.96 12.05 0.5M
2025-05-07 12.00 12.00 11.60 11.92 0.3M
2025-05-06 11.71 12.05 11.60 11.67 0.3M
2025-05-05 12.24 12.35 11.60 11.60 0.4M
2025-05-02 12.60 12.87 12.27 12.33 0.4M
2025-05-01 12.85 13.00 12.46 12.52 0.4M
2025-04-30 12.68 12.68 12.23 12.46 0.3M
2025-04-29 13.80 13.90 13.09 13.10 0.5M
2025-04-28 13.80 14.40 13.41 13.71 0.6M
2025-04-25 13.20 13.66 12.99 13.34 0.3M
2025-04-24 0.63 0.66 0.62 0.66 9.0M
2025-04-23 0.61 0.65 0.61 0.61 8.4M
2025-04-22 0.59 0.63 0.57 0.60 6.8M
2025-04-21 0.57 0.59 0.56 0.58 5.1M
2025-04-17 0.57 0.59 0.56 0.56 5.4M
2025-04-16 0.60 0.60 0.56 0.57 5.8M
2025-04-15 0.61 0.62 0.59 0.60 6.3M
2025-04-14 0.61 0.64 0.59 0.60 11.0M
2025-04-11 0.59 0.61 0.58 0.61 8.8M
2025-04-10 0.58 0.60 0.57 0.59 10.1M
2025-04-09 0.53 0.61 0.52 0.60 36.9M
2025-04-08 0.60 0.61 0.53 0.54 20.5M
2025-04-07 0.53 0.63 0.52 0.59 16.9M
2025-04-04 0.57 0.58 0.51 0.58 17.7M
2025-04-03 0.58 0.60 0.56 0.57 20.4M
2025-04-02 0.61 0.67 0.61 0.62 21.7M
2025-04-01 0.60 0.63 0.59 0.60 14.2M
2025-03-31 0.60 0.61 0.56 0.61 26.6M
2025-03-28 0.66 0.66 0.60 0.62 27.4M
2025-03-27 0.66 0.69 0.65 0.66 19.5M
2025-03-26 0.70 0.71 0.66 0.67 24.4M
2025-03-25 0.67 0.70 0.65 0.69 29.3M
2025-03-24 0.69 0.71 0.67 0.67 33.8M
2025-03-21 0.66 0.70 0.63 0.69 42.2M
2025-03-20 0.70 0.71 0.65 0.66 20.9M
2025-03-19 0.72 0.74 0.68 0.70 29.2M
2025-03-18 0.68 0.71 0.67 0.68 18.1M
2025-03-17 0.69 0.71 0.67 0.70 29.8M
2025-03-14 0.66 0.69 0.64 0.69 22.6M
2025-03-13 0.66 0.68 0.63 0.65 15.2M
2025-03-12 0.70 0.71 0.66 0.66 11.9M
2025-03-11 0.69 0.70 0.64 0.68 14.1M
2025-03-10 0.70 0.74 0.68 0.69 16.7M
2025-03-07 0.71 0.80 0.70 0.73 22.7M
2025-03-06 0.71 0.71 0.66 0.70 10.3M
2025-03-05 0.67 0.73 0.66 0.72 20.2M
2025-03-04 0.59 0.67 0.57 0.66 31.3M
2025-03-03 0.66 0.67 0.58 0.60 23.3M
2025-02-28 0.64 0.68 0.63 0.67 24.8M
2025-02-27 0.68 0.68 0.63 0.65 21.2M
2025-02-26 0.63 0.67 0.63 0.65 26.5M
2025-02-25 0.65 0.66 0.56 0.63 53.5M
2025-02-24 0.74 0.75 0.62 0.65 48.9M
2025-02-21 0.80 0.80 0.74 0.76 16.9M
2025-02-20 0.83 0.83 0.77 0.79 17.3M
2025-02-19 0.82 0.86 0.81 0.83 16.7M
2025-02-18 0.81 0.84 0.79 0.83 31.1M
2025-02-14 0.79 0.86 0.79 0.81 38.4M
2025-02-13 0.70 0.79 0.70 0.79 74.4M
2025-02-12 0.69 0.75 0.68 0.70 64.6M
2025-02-11 0.76 0.78 0.66 0.68 70.3M
2025-02-10 0.83 0.84 0.79 0.79 75.5M
2025-02-07 0.92 0.92 0.80 0.81 49.5M
2025-02-06 0.93 0.95 0.91 0.92 29.7M
2025-02-05 0.92 0.95 0.92 0.92 28.4M
2025-02-04 0.93 0.97 0.92 0.92 21.9M
2025-02-03 0.93 0.96 0.91 0.93 20.6M
2025-01-31 1.02 1.03 0.94 0.96 20.8M
2025-01-30 0.97 1.03 0.97 1.01 12.3M
2025-01-29 0.94 0.99 0.93 0.97 14.9M
2025-01-28 0.97 0.97 0.93 0.94 16.3M
2025-01-27 0.98 1.02 0.94 0.96 19.7M
2025-01-24 0.94 1.05 0.94 1.00 23.6M
2025-01-23 0.98 0.99 0.92 0.94 52.8M
2025-01-22 1.04 1.06 0.99 0.99 33.6M
2025-01-21 1.08 1.10 1.03 1.06 14.0M
2025-01-17 1.12 1.12 1.07 1.08 11.6M
2025-01-16 1.10 1.12 1.08 1.10 13.6M
2025-01-15 1.08 1.13 1.06 1.11 15.4M
2025-01-14 1.09 1.10 1.02 1.04 20.4M
2025-01-13 1.09 1.10 1.02 1.05 24.3M
2025-01-10 1.11 1.12 1.08 1.11 18.9M
2025-01-08 1.18 1.19 1.10 1.12 28.1M
2025-01-07 1.21 1.30 1.18 1.22 24.3M
2025-01-06 1.18 1.24 1.16 1.20 27.6M
2025-01-03 1.12 1.17 1.12 1.16 24.0M
2025-01-02 1.08 1.17 1.07 1.12 27.0M