Cion Investment Corp

CION
🏛️ 美国 →
9.48
最后更新: 2025-09-30
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
2021-12-31 12.88 13.20 12.88 13.07 0.1M
2021-12-30 12.95 13.19 12.76 12.93 0.1M
2021-12-29 13.46 13.65 12.85 13.02 0.1M
2021-12-28 13.41 13.73 13.41 13.49 0.1M
2021-12-27 12.95 13.61 12.91 13.43 0.1M
2021-12-23 12.69 13.11 12.54 12.89 0.1M
2021-12-22 12.61 12.67 12.40 12.54 0.1M
2021-12-21 12.15 12.71 12.15 12.51 0.2M
2021-12-20 11.98 12.38 11.81 12.15 0.2M
2021-12-17 12.05 12.24 11.85 12.05 0.3M
2021-12-16 12.50 12.63 12.10 12.10 0.3M
2021-12-15 12.65 12.85 12.48 12.48 0.2M
2021-12-14 12.85 13.05 12.75 12.92 0.2M
2021-12-13 13.60 13.75 12.71 13.00 0.2M
2021-12-10 14.60 14.82 13.61 13.77 0.2M
2021-12-09 14.87 14.89 14.53 14.72 0.1M
2021-12-08 14.25 15.06 14.08 14.86 0.2M
2021-12-07 14.75 15.09 14.14 14.14 0.2M
2021-12-06 13.78 14.98 13.78 14.79 0.5M
2021-12-03 14.35 14.37 13.60 13.70 0.1M
2021-12-02 14.15 14.65 14.15 14.33 0.1M
2021-12-01 14.20 14.55 14.20 14.25 0.1M
2021-11-30 14.05 14.46 14.00 14.26 0.1M
2021-11-29 14.70 14.71 14.36 14.57 0.1M
2021-11-26 14.20 14.65 13.90 14.58 0.0M
2021-11-24 13.50 14.24 13.50 14.10 0.1M
2021-11-23 13.65 13.65 13.47 13.52 0.1M
2021-11-22 13.80 14.08 13.66 13.96 0.0M
2021-11-19 13.61 13.80 13.50 13.74 0.1M
2021-11-18 13.20 13.62 13.05 13.59 0.1M
2021-11-17 13.01 13.50 13.00 13.21 0.1M
2021-11-16 12.53 12.99 12.51 12.88 0.1M
2021-11-15 12.40 12.65 12.40 12.63 0.1M
2021-11-12 12.50 12.56 12.29 12.47 0.1M
2021-11-11 12.49 12.65 12.30 12.59 0.1M
2021-11-10 12.54 12.60 12.13 12.22 0.1M
2021-11-09 12.60 12.63 12.50 12.54 0.1M
2021-11-08 12.95 13.10 12.60 12.62 0.1M
2021-11-05 13.05 13.14 12.85 12.90 0.1M
2021-11-04 12.65 12.99 12.65 12.98 0.1M
2021-11-03 12.60 12.80 12.60 12.78 0.2M
2021-11-02 12.55 12.74 12.47 12.63 0.1M
2021-11-01 12.50 12.68 12.48 12.66 0.2M
2021-10-29 12.55 12.70 12.44 12.60 0.1M
2021-10-28 12.18 12.70 12.15 12.60 0.1M
2021-10-27 11.75 12.31 11.75 12.28 0.1M
2021-10-26 12.00 12.12 11.87 11.94 0.1M
2021-10-25 11.92 12.02 11.83 12.00 0.1M
2021-10-22 11.90 11.95 11.78 11.91 0.1M
2021-10-21 11.85 12.03 11.55 11.82 0.1M
2021-10-20 11.91 12.05 11.90 11.95 0.1M
2021-10-19 11.88 12.02 11.87 11.95 0.1M
2021-10-18 12.11 12.12 11.90 11.92 0.1M
2021-10-15 11.90 12.10 11.90 12.02 0.1M
2021-10-14 12.00 12.07 11.88 11.95 0.1M
2021-10-13 12.05 12.20 11.90 12.00 0.1M
2021-10-12 11.90 12.17 11.86 12.17 0.1M
2021-10-11 11.90 12.00 11.85 11.90 0.1M
2021-10-08 11.80 12.24 11.70 11.95 0.2M
2021-10-07 11.75 12.11 11.63 11.80 0.3M
2021-10-06 11.80 12.50 11.80 11.94 0.2M
2021-10-05 13.00 13.64 11.09 11.85 0.2M