铿腾电子

CDNS
🏛️ 美国 →
351.97
最后更新: 2025-10-01
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
2021-12-31 187.00 187.69 184.93 186.35 1.7M
2021-12-30 190.00 190.76 187.67 188.25 1.1M
2021-12-29 190.22 190.78 188.18 189.93 1.1M
2021-12-28 192.70 192.70 189.32 190.08 1.0M
2021-12-27 188.89 191.86 187.63 191.65 0.9M
2021-12-23 186.59 188.67 185.95 187.48 0.8M
2021-12-22 182.92 186.68 182.58 186.56 0.9M
2021-12-21 179.58 183.29 176.58 183.03 1.0M
2021-12-20 175.85 178.62 175.25 177.32 1.3M
2021-12-17 177.08 182.45 177.08 179.15 3.5M
2021-12-16 184.00 184.01 177.81 179.62 1.6M
2021-12-15 176.70 184.41 176.25 184.27 1.8M
2021-12-14 178.23 178.80 170.55 176.06 2.5M
2021-12-13 184.00 185.26 182.73 184.13 1.5M
2021-12-10 181.83 184.57 181.43 184.14 1.2M
2021-12-09 183.35 186.00 179.61 179.62 1.0M
2021-12-08 182.94 184.53 181.31 184.21 1.2M
2021-12-07 181.68 183.52 180.06 182.77 1.6M
2021-12-06 177.87 178.92 172.89 177.21 1.5M
2021-12-03 184.89 185.28 175.34 177.87 2.3M
2021-12-02 178.00 185.76 177.55 184.66 1.8M
2021-12-01 180.00 181.80 175.02 175.05 1.5M
2021-11-30 186.00 186.15 176.48 177.46 3.1M
2021-11-29 181.37 187.51 180.04 186.69 1.5M
2021-11-26 179.18 185.31 177.14 178.36 1.1M
2021-11-24 178.85 183.77 177.47 183.47 1.1M
2021-11-23 183.00 183.49 177.20 181.58 1.6M
2021-11-22 188.21 189.90 183.95 184.51 1.1M
2021-11-19 187.32 190.09 187.13 188.12 1.2M
2021-11-18 187.80 187.80 185.13 186.05 0.9M
2021-11-17 186.16 188.60 185.57 187.74 1.2M
2021-11-16 182.16 187.07 181.97 186.92 0.9M
2021-11-15 182.78 183.18 179.85 182.34 0.8M
2021-11-12 178.53 181.47 177.73 181.44 0.7M
2021-11-11 179.06 179.55 176.88 177.23 0.7M
2021-11-10 181.71 182.13 177.44 177.48 0.9M
2021-11-09 179.53 182.58 178.70 182.37 1.4M
2021-11-08 179.64 179.64 177.47 179.24 0.6M
2021-11-05 180.10 180.63 177.13 178.00 0.8M
2021-11-04 172.97 179.72 172.50 179.56 1.2M
2021-11-03 176.06 176.19 171.31 172.97 1.5M
2021-11-02 174.19 176.56 173.75 175.55 0.9M
2021-11-01 174.00 174.79 172.97 173.84 1.3M
2021-10-29 168.28 174.01 168.25 173.11 1.4M
2021-10-28 165.01 169.18 165.00 168.92 1.0M
2021-10-27 172.79 173.74 164.65 165.10 2.0M
2021-10-26 170.82 175.08 167.79 172.93 1.8M
2021-10-25 168.00 169.79 166.94 167.37 1.6M
2021-10-22 165.81 167.48 165.38 166.76 0.9M
2021-10-21 161.19 166.85 160.83 165.45 1.1M
2021-10-20 160.00 161.71 159.85 160.09 1.2M
2021-10-19 158.19 159.28 157.41 158.83 0.9M
2021-10-18 155.07 157.73 154.46 157.54 1.0M
2021-10-15 157.80 157.95 155.19 155.78 0.9M
2021-10-14 155.17 157.87 155.17 157.33 0.8M
2021-10-13 151.72 154.36 151.06 153.50 1.2M
2021-10-12 150.74 151.79 149.68 150.16 0.7M
2021-10-11 149.58 151.70 148.96 149.52 0.7M
2021-10-08 152.65 153.15 149.37 150.12 0.6M
2021-10-07 151.32 153.21 151.21 152.25 1.4M
2021-10-06 148.32 150.41 147.24 150.04 1.3M
2021-10-05 148.95 151.23 148.46 150.21 1.2M
2021-10-04 151.86 152.14 145.84 148.05 1.2M
2021-10-01 152.34 154.04 149.24 153.01 1.2M
2021-09-30 153.42 154.26 151.20 151.44 1.0M
2021-09-29 153.86 154.63 151.76 152.25 0.8M
2021-09-28 155.62 157.10 152.25 152.47 1.5M
2021-09-27 161.50 161.86 157.08 158.16 1.0M
2021-09-24 162.39 163.83 161.05 163.55 0.9M
2021-09-23 163.28 163.99 162.38 163.10 1.0M
2021-09-22 161.60 163.07 160.42 162.23 0.8M
2021-09-21 162.18 162.49 160.56 160.87 0.9M
2021-09-20 161.62 162.78 158.96 160.93 1.5M
2021-09-17 167.00 167.03 162.46 163.63 2.8M
2021-09-16 167.16 168.21 165.60 167.61 1.0M
2021-09-15 165.17 168.13 164.11 167.54 1.0M
2021-09-14 165.45 166.06 163.75 164.93 1.3M
2021-09-13 167.80 168.00 162.07 164.63 1.0M
2021-09-10 166.87 168.61 166.43 166.87 0.9M
2021-09-09 165.70 166.77 164.85 165.91 0.8M
2021-09-08 164.45 166.38 163.61 165.56 0.9M
2021-09-07 165.98 166.32 163.39 164.98 0.8M
2021-09-03 165.00 167.17 164.84 165.71 0.9M
2021-09-02 164.70 165.41 164.04 165.19 0.8M
2021-09-01 164.66 165.63 163.86 164.15 1.0M
2021-08-31 164.53 164.66 162.47 163.48 1.5M
2021-08-30 163.22 164.44 163.00 163.89 0.9M
2021-08-27 159.90 162.98 159.62 162.47 0.9M
2021-08-26 158.39 160.63 158.10 159.37 0.8M
2021-08-25 158.75 159.33 157.70 158.63 1.1M
2021-08-24 158.71 159.04 158.05 158.58 0.9M
2021-08-23 155.64 158.63 155.42 158.32 0.8M
2021-08-20 152.95 156.92 152.32 156.67 1.7M
2021-08-19 147.77 153.98 147.22 153.27 1.4M
2021-08-18 149.18 149.69 147.89 148.02 1.0M
2021-08-17 151.51 151.51 148.97 149.59 0.9M
2021-08-16 152.26 152.82 150.78 151.87 0.8M
2021-08-13 152.32 153.33 151.72 152.67 0.8M
2021-08-12 149.70 153.18 149.25 152.26 1.0M
2021-08-11 149.58 150.69 148.65 150.53 0.9M
2021-08-10 151.32 151.61 148.01 149.05 0.8M
2021-08-09 151.00 151.44 150.12 150.29 0.5M
2021-08-06 150.74 151.50 149.17 151.07 0.8M
2021-08-05 151.53 152.00 149.79 151.76 1.0M
2021-08-04 150.00 152.03 149.00 151.08 1.5M
2021-08-03 147.55 150.29 147.51 149.85 1.7M
2021-08-02 147.82 148.14 145.81 147.29 0.8M
2021-07-30 144.91 148.12 144.73 147.65 1.5M
2021-07-29 144.56 146.32 144.33 145.80 1.0M
2021-07-28 143.30 144.91 142.16 144.59 1.4M
2021-07-27 145.51 145.74 140.89 143.27 1.5M
2021-07-26 145.00 145.63 144.38 144.97 1.1M
2021-07-23 143.59 146.65 143.26 145.67 1.3M
2021-07-22 140.68 143.14 140.48 143.02 0.8M
2021-07-21 139.41 140.84 138.88 140.76 0.9M
2021-07-20 137.97 140.78 136.33 139.79 1.4M
2021-07-19 136.37 137.93 136.10 137.72 1.1M
2021-07-16 138.09 139.47 137.23 137.67 0.8M
2021-07-15 139.19 139.19 136.68 137.55 1.1M
2021-07-14 138.43 140.24 138.00 138.83 1.0M
2021-07-13 137.79 138.71 137.16 137.72 0.7M
2021-07-12 138.85 139.60 137.05 137.73 0.8M
2021-07-09 136.84 138.84 135.71 138.50 1.0M
2021-07-08 137.16 137.89 135.35 137.31 1.2M
2021-07-07 139.77 140.55 137.60 139.10 1.3M
2021-07-06 138.33 139.01 136.94 138.67 1.1M
2021-07-02 137.48 138.44 137.32 137.94 0.7M
2021-07-01 136.04 137.00 135.04 136.93 1.0M
2021-06-30 138.00 138.77 136.47 136.82 2.1M
2021-06-29 136.97 138.53 134.84 138.35 0.9M
2021-06-28 135.78 137.23 135.53 137.10 1.2M
2021-06-25 135.70 136.66 134.20 134.76 2.1M
2021-06-24 134.35 135.60 134.01 135.02 1.2M
2021-06-23 133.97 134.96 132.87 133.00 1.5M
2021-06-22 131.97 134.15 131.31 134.04 1.3M
2021-06-21 130.93 132.78 128.92 132.13 1.7M
2021-06-18 130.55 131.88 129.88 130.47 2.7M
2021-06-17 127.03 131.49 127.03 130.91 1.3M
2021-06-16 129.24 130.43 126.73 128.20 1.1M
2021-06-15 130.76 131.22 129.05 129.46 1.0M
2021-06-14 129.66 131.01 128.95 130.96 1.1M
2021-06-11 127.94 129.35 127.94 129.28 1.0M
2021-06-10 124.99 128.60 124.51 128.51 2.2M
2021-06-09 126.13 126.95 124.78 125.19 1.5M
2021-06-08 126.26 127.40 125.00 125.22 1.5M
2021-06-07 125.89 126.69 124.27 124.93 1.1M
2021-06-04 124.81 127.07 124.67 126.75 1.0M
2021-06-03 123.04 125.27 122.04 123.94 1.3M
2021-06-02 125.84 126.53 123.91 124.53 1.8M
2021-06-01 126.12 127.67 124.32 125.75 1.3M
2021-05-28 128.52 128.52 126.90 126.99 1.2M
2021-05-27 126.66 128.72 125.31 127.13 2.2M
2021-05-26 128.19 129.06 126.56 126.83 1.2M
2021-05-25 127.29 127.86 126.36 127.49 1.4M
2021-05-24 125.23 127.24 125.22 126.33 1.3M
2021-05-21 126.09 126.46 123.06 123.46 1.5M
2021-05-20 123.54 126.04 123.10 125.25 1.5M
2021-05-19 118.64 122.44 118.11 122.32 1.6M
2021-05-18 122.21 123.50 121.11 121.14 1.8M
2021-05-17 123.07 123.22 120.08 121.84 1.2M
2021-05-14 123.53 124.89 122.06 124.28 1.3M
2021-05-13 123.41 124.34 120.57 122.07 1.7M
2021-05-12 122.88 124.40 121.33 121.78 1.6M
2021-05-11 121.33 126.61 120.56 125.83 1.8M
2021-05-10 127.87 129.04 124.07 124.14 1.7M
2021-05-07 129.04 131.48 128.44 129.05 1.6M
2021-05-06 125.79 127.00 124.44 126.90 1.7M
2021-05-05 127.11 128.76 126.32 126.89 2.1M
2021-05-04 127.85 128.46 124.64 126.35 1.9M
2021-05-03 132.32 133.18 129.51 129.62 1.5M
2021-04-30 131.26 133.94 131.03 131.77 1.9M
2021-04-29 133.66 134.49 132.38 133.46 1.4M
2021-04-28 132.18 133.66 130.27 133.27 2.7M
2021-04-27 135.53 136.91 130.45 132.75 6.1M
2021-04-26 141.39 144.41 140.40 144.23 2.3M
2021-04-23 141.59 143.13 140.91 142.08 2.0M
2021-04-22 142.63 142.87 138.95 140.06 2.2M
2021-04-21 141.41 141.92 139.82 141.50 1.6M
2021-04-20 140.59 142.17 140.07 140.94 1.7M
2021-04-19 145.67 147.01 140.43 141.94 2.0M
2021-04-16 147.62 147.94 145.08 147.26 1.0M
2021-04-15 146.10 148.27 146.10 147.59 1.1M
2021-04-14 146.10 147.25 143.99 144.61 1.3M
2021-04-13 145.71 147.71 144.91 146.15 1.1M
2021-04-12 144.54 144.99 143.28 144.79 1.1M
2021-04-09 144.98 146.00 144.12 145.35 1.3M
2021-04-08 144.45 145.81 143.68 145.46 1.2M
2021-04-07 142.43 143.53 141.55 142.56 1.0M
2021-04-06 144.23 145.47 142.40 143.46 1.9M
2021-04-05 142.00 146.06 141.64 145.87 1.8M
2021-04-01 138.46 142.78 138.41 141.49 1.9M
2021-03-31 132.39 138.09 132.19 136.99 2.6M
2021-03-30 131.65 132.43 128.37 130.87 1.6M
2021-03-29 132.15 133.90 130.30 132.75 2.0M
2021-03-26 126.08 132.74 126.06 132.58 2.3M
2021-03-25 126.65 127.15 123.76 125.67 1.7M
2021-03-24 128.98 129.29 126.08 126.97 1.8M
2021-03-23 128.30 129.83 127.85 128.25 1.5M
2021-03-22 126.30 129.90 126.30 127.97 1.3M
2021-03-19 124.55 126.52 122.75 125.48 2.6M
2021-03-18 125.46 126.94 123.42 124.03 1.8M
2021-03-17 127.81 130.09 125.27 128.49 1.5M
2021-03-16 130.31 132.61 129.09 129.39 1.2M
2021-03-15 125.62 129.46 124.44 129.39 1.2M
2021-03-12 127.05 127.15 124.61 125.74 1.8M
2021-03-11 129.14 132.18 129.14 130.13 2.6M
2021-03-10 128.97 130.55 126.69 126.88 2.0M
2021-03-09 123.70 128.68 123.27 127.30 2.4M
2021-03-08 125.07 125.86 119.65 119.68 3.5M
2021-03-05 130.81 130.81 122.62 126.69 3.8M
2021-03-04 133.96 134.81 127.27 128.81 2.7M
2021-03-03 141.17 141.70 133.69 133.74 2.5M
2021-03-02 147.66 147.98 141.08 142.15 2.8M
2021-03-01 143.23 147.60 142.13 147.44 2.0M
2021-02-26 139.06 143.32 137.74 141.09 2.5M
2021-02-25 138.43 142.64 137.28 138.02 3.0M
2021-02-24 131.60 140.20 129.81 139.42 3.1M
2021-02-23 135.54 135.89 128.49 132.60 3.1M
2021-02-22 138.92 138.93 132.92 133.16 2.1M
2021-02-19 141.22 142.33 139.60 139.66 1.6M
2021-02-18 140.20 140.91 137.67 139.53 1.7M
2021-02-17 145.12 145.33 140.08 141.78 1.1M
2021-02-16 148.37 149.08 145.66 145.99 1.3M
2021-02-12 143.52 145.92 142.63 145.68 1.2M
2021-02-11 139.53 144.06 138.81 143.97 1.1M
2021-02-10 140.20 140.97 137.52 137.86 1.1M
2021-02-09 137.56 139.87 137.02 139.49 0.9M
2021-02-08 137.17 138.43 136.66 137.58 1.2M
2021-02-05 137.57 138.95 135.52 135.80 1.8M
2021-02-04 135.22 137.25 134.87 137.10 1.3M
2021-02-03 136.00 136.32 134.07 134.82 1.5M
2021-02-02 135.33 136.46 134.82 135.72 1.4M
2021-02-01 131.98 134.98 130.98 134.40 1.4M
2021-01-29 132.51 133.15 130.04 130.39 1.9M
2021-01-28 129.79 135.07 129.55 132.95 1.5M
2021-01-27 132.00 133.96 127.56 128.43 2.1M
2021-01-26 135.77 135.97 133.53 133.83 1.0M
2021-01-25 138.81 139.40 134.31 135.90 1.2M
2021-01-22 139.08 140.40 137.04 137.42 1.4M
2021-01-21 140.95 141.25 138.20 138.62 1.2M
2021-01-20 138.29 142.11 138.29 140.10 1.4M
2021-01-19 135.83 137.98 134.85 137.62 0.9M
2021-01-15 134.41 136.15 132.93 134.64 1.1M
2021-01-14 134.38 136.02 133.82 135.40 1.5M
2021-01-13 134.06 135.17 132.16 134.12 1.2M
2021-01-12 135.05 135.05 132.63 133.72 1.3M
2021-01-11 133.89 136.31 132.83 134.69 2.3M
2021-01-08 136.95 138.55 134.10 136.19 2.0M
2021-01-07 132.14 137.49 131.74 137.05 1.6M
2021-01-06 132.34 133.41 129.91 130.64 2.3M
2021-01-05 136.74 137.33 135.00 136.14 1.6M
2021-01-04 136.89 138.31 133.51 135.76 2.5M