卡姆登国家银行

CAC
🏛️ 美国 →
38.17
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
2022-12-30 41.76 42.01 41.57 41.69 0.0M
2022-12-29 41.30 41.91 41.30 41.78 0.0M
2022-12-28 41.23 41.43 41.05 41.20 0.0M
2022-12-27 41.83 41.83 40.93 41.36 0.1M
2022-12-23 41.13 41.70 41.02 41.52 0.0M
2022-12-22 41.12 41.20 40.38 41.13 0.0M
2022-12-21 40.86 41.41 40.54 41.02 0.1M
2022-12-20 40.50 41.00 40.38 40.38 0.1M
2022-12-19 40.88 41.37 40.71 40.95 0.0M
2022-12-16 40.47 41.19 40.35 40.88 0.1M
2022-12-15 41.50 41.58 40.75 40.96 0.0M
2022-12-14 42.20 42.36 41.62 41.85 0.0M
2022-12-13 43.27 43.54 41.97 42.30 0.1M
2022-12-12 41.95 42.90 41.79 42.70 0.0M
2022-12-09 41.98 42.22 41.60 42.10 0.0M
2022-12-08 41.92 42.15 41.62 41.95 0.0M
2022-12-07 42.00 42.19 41.58 41.78 0.0M
2022-12-06 41.80 42.10 41.43 41.94 0.0M
2022-12-05 42.88 42.88 41.47 41.71 0.0M
2022-12-02 42.78 43.19 42.67 43.19 0.0M
2022-12-01 43.88 43.88 42.73 42.99 0.0M
2022-11-30 42.88 43.86 41.94 43.78 0.1M
2022-11-29 42.85 43.02 42.66 42.71 0.0M
2022-11-28 43.39 43.57 42.52 42.70 0.0M
2022-11-25 43.26 43.74 43.26 43.73 0.0M
2022-11-23 43.42 43.43 43.10 43.16 0.0M
2022-11-22 43.34 43.70 43.29 43.50 0.0M
2022-11-21 42.60 43.29 42.60 43.18 0.0M
2022-11-18 43.27 43.38 42.38 42.46 0.1M
2022-11-17 42.76 42.76 42.27 42.64 0.0M
2022-11-16 43.56 43.56 42.98 43.10 0.0M
2022-11-15 43.41 43.64 42.64 43.44 0.1M
2022-11-14 42.89 43.47 42.52 43.10 0.0M
2022-11-11 44.39 44.39 42.95 43.03 0.0M
2022-11-10 43.85 44.49 43.84 44.07 0.1M
2022-11-09 43.26 43.31 42.63 42.91 0.0M
2022-11-08 43.39 43.60 42.99 43.30 0.0M
2022-11-07 43.69 43.69 43.02 43.26 0.0M
2022-11-04 42.58 43.49 42.24 43.39 0.0M
2022-11-03 42.17 42.33 41.58 42.12 0.0M
2022-11-02 43.06 43.51 42.39 42.66 0.0M
2022-11-01 43.61 43.79 42.92 43.01 0.0M
2022-10-31 43.49 43.82 42.94 43.52 0.0M
2022-10-28 42.34 43.60 42.34 43.42 0.0M
2022-10-27 42.22 43.74 42.22 42.36 0.0M
2022-10-26 43.06 43.06 41.74 42.08 0.0M
2022-10-25 43.67 43.98 42.32 42.69 0.0M
2022-10-24 43.21 43.92 43.21 43.86 0.0M
2022-10-21 42.57 43.35 42.57 43.12 0.0M
2022-10-20 43.60 43.65 41.90 42.28 0.0M
2022-10-19 43.43 43.86 43.17 43.71 0.0M
2022-10-18 44.53 44.98 43.50 43.74 0.0M
2022-10-17 43.75 44.36 43.58 44.06 0.0M
2022-10-14 43.68 43.95 43.05 43.34 0.0M
2022-10-13 41.21 43.36 40.96 43.35 0.0M
2022-10-12 41.27 42.04 41.27 41.86 0.0M
2022-10-11 40.46 41.87 40.46 41.71 0.0M
2022-10-10 40.80 41.61 40.71 41.35 0.0M
2022-10-07 41.99 41.99 40.60 40.82 0.0M
2022-10-06 43.10 43.10 42.25 42.36 0.0M
2022-10-05 43.41 43.72 42.86 43.10 0.0M
2022-10-04 43.32 43.89 43.16 43.83 0.0M
2022-10-03 42.87 43.32 42.85 43.06 0.0M
2022-09-30 43.67 43.90 42.55 42.60 0.0M
2022-09-29 43.66 43.69 43.20 43.39 0.0M
2022-09-28 43.50 44.34 43.50 44.01 0.0M
2022-09-27 44.34 44.49 43.57 43.58 0.0M
2022-09-26 43.72 44.54 43.72 44.22 0.0M
2022-09-23 43.79 44.12 43.50 43.92 0.0M
2022-09-22 45.06 45.06 43.90 44.09 0.0M
2022-09-21 45.58 45.66 44.88 44.88 0.1M
2022-09-20 45.43 45.77 45.07 45.21 0.0M
2022-09-19 44.82 45.82 44.82 45.66 0.1M
2022-09-16 45.23 45.45 44.88 45.20 0.1M
2022-09-15 45.50 46.02 45.24 45.48 0.0M
2022-09-14 44.91 45.40 44.91 45.40 0.0M
2022-09-13 45.36 45.49 44.79 44.95 0.0M
2022-09-12 45.84 45.84 45.43 45.71 0.0M
2022-09-09 45.60 45.71 45.25 45.54 0.0M
2022-09-08 45.05 45.66 44.78 45.08 0.0M
2022-09-07 44.49 45.33 43.71 45.33 0.0M
2022-09-06 44.59 44.94 44.05 44.48 0.0M
2022-09-02 45.34 45.76 44.60 44.94 0.0M
2022-09-01 45.25 45.53 44.72 45.23 0.0M
2022-08-31 45.81 45.81 45.20 45.23 0.0M
2022-08-30 45.85 46.10 45.27 45.69 0.0M
2022-08-29 45.89 46.50 45.60 45.82 0.0M
2022-08-26 46.83 47.20 46.20 46.35 0.0M
2022-08-25 46.53 47.14 46.30 47.04 0.0M
2022-08-24 46.74 46.80 46.14 46.47 0.0M
2022-08-23 47.18 47.72 46.65 46.68 0.0M
2022-08-22 48.07 48.37 47.07 47.38 0.0M
2022-08-19 48.64 48.83 46.31 48.51 0.1M
2022-08-18 48.66 48.95 47.86 48.67 0.0M
2022-08-17 48.94 48.94 47.94 48.39 0.0M
2022-08-16 48.24 49.10 45.67 49.01 0.0M
2022-08-15 47.76 48.43 47.50 48.26 0.0M
2022-08-12 47.36 48.44 47.10 48.00 0.0M
2022-08-11 46.30 47.41 46.10 47.31 0.0M
2022-08-10 46.02 46.37 45.70 45.94 0.0M
2022-08-09 45.44 45.79 44.96 45.79 0.0M
2022-08-08 45.59 45.86 44.92 45.36 0.0M
2022-08-05 44.12 45.71 44.12 45.18 0.1M
2022-08-04 43.48 44.65 43.20 44.23 0.0M
2022-08-03 44.84 45.58 44.57 45.16 0.0M
2022-08-02 45.22 45.40 44.90 44.90 0.0M
2022-08-01 45.47 45.97 45.15 45.64 0.0M
2022-07-29 45.63 45.90 45.31 45.70 0.0M
2022-07-28 45.73 45.75 45.16 45.35 0.0M
2022-07-27 45.45 46.25 45.30 45.88 0.0M
2022-07-26 45.99 45.99 45.12 45.12 0.0M
2022-07-25 45.29 46.00 45.29 45.99 0.0M
2022-07-22 44.94 45.37 44.67 44.99 0.0M
2022-07-21 44.53 45.15 44.33 44.86 0.0M
2022-07-20 44.46 44.80 44.41 44.70 0.0M
2022-07-19 44.26 44.88 43.70 44.61 0.0M
2022-07-18 44.18 45.07 43.73 44.04 0.0M
2022-07-15 43.36 44.13 42.80 43.91 0.0M
2022-07-14 43.14 43.17 41.98 42.71 0.0M
2022-07-13 44.61 44.61 43.56 43.90 0.0M
2022-07-12 44.90 45.41 44.65 44.87 0.0M
2022-07-11 45.28 45.59 44.89 45.20 0.0M
2022-07-08 45.42 45.57 44.71 45.34 0.0M
2022-07-07 45.22 46.00 45.22 45.31 0.0M
2022-07-06 44.60 45.08 43.90 44.89 0.0M
2022-07-05 44.57 45.38 43.90 44.86 0.1M
2022-07-01 43.75 44.81 43.64 44.77 0.0M
2022-06-30 43.09 44.05 43.02 44.05 0.0M
2022-06-29 44.20 44.45 43.38 43.52 0.0M
2022-06-28 44.48 44.98 43.74 43.86 0.0M
2022-06-27 44.44 44.80 44.10 44.48 0.0M
2022-06-24 44.59 45.14 44.08 44.13 0.2M
2022-06-23 45.12 45.45 44.39 44.59 0.0M
2022-06-22 44.67 45.39 44.67 45.12 0.0M
2022-06-21 44.59 45.19 44.26 44.94 0.0M
2022-06-17 44.36 44.98 44.27 44.45 0.1M
2022-06-16 44.70 44.74 44.05 44.19 0.0M
2022-06-15 44.70 45.44 44.70 45.08 0.1M
2022-06-14 44.08 44.71 44.06 44.51 0.0M
2022-06-13 44.98 44.98 43.64 44.11 0.1M
2022-06-10 44.75 45.30 44.11 44.46 0.1M
2022-06-09 45.39 46.47 45.03 45.17 0.1M
2022-06-08 44.84 45.71 44.48 45.65 0.1M
2022-06-07 44.12 45.32 43.87 45.24 0.1M
2022-06-06 43.90 44.53 43.90 44.47 0.0M
2022-06-03 44.30 44.30 43.41 43.62 0.0M
2022-06-02 44.41 44.41 43.78 44.39 0.0M
2022-06-01 44.22 44.50 43.10 44.24 0.0M
2022-05-31 43.90 44.30 43.44 44.26 0.0M
2022-05-27 43.78 43.99 43.23 43.99 0.0M
2022-05-26 43.48 43.84 43.10 43.51 0.0M
2022-05-25 43.26 43.76 42.93 43.13 0.0M
2022-05-24 43.06 43.33 42.01 43.19 0.0M
2022-05-23 43.00 43.74 42.50 42.97 0.0M
2022-05-20 42.50 42.64 42.07 42.57 0.0M
2022-05-19 41.87 42.64 41.86 42.24 0.1M
2022-05-18 42.52 42.52 41.48 41.93 0.0M
2022-05-17 42.36 42.86 42.22 42.76 0.0M
2022-05-16 42.32 42.32 41.63 42.00 0.0M
2022-05-13 43.47 43.57 42.28 42.38 0.0M
2022-05-12 43.39 43.59 42.87 43.40 0.0M
2022-05-11 44.01 44.71 43.42 43.53 0.0M
2022-05-10 44.93 45.00 43.79 44.09 0.0M
2022-05-09 44.31 45.09 44.31 44.77 0.0M
2022-05-06 44.48 44.92 44.13 44.62 0.0M
2022-05-05 44.93 44.93 44.11 44.65 0.1M
2022-05-04 44.74 45.40 44.21 45.19 0.0M
2022-05-03 44.69 44.77 44.16 44.43 0.0M
2022-05-02 44.75 45.41 44.05 44.55 0.1M
2022-04-29 45.39 45.39 44.55 44.75 0.1M
2022-04-28 45.58 45.63 45.05 45.30 0.0M
2022-04-27 46.06 46.75 45.31 45.31 0.0M
2022-04-26 46.12 47.17 45.52 46.56 0.0M
2022-04-25 46.42 46.94 45.48 46.58 0.0M
2022-04-22 47.37 47.37 46.57 46.66 0.0M
2022-04-21 48.18 48.30 47.32 47.55 0.0M
2022-04-20 47.75 48.25 47.75 47.94 0.0M
2022-04-19 47.10 47.79 47.10 47.46 0.0M
2022-04-18 46.75 47.34 46.75 47.08 0.0M
2022-04-14 47.07 47.40 46.68 47.02 0.0M
2022-04-13 46.56 47.17 46.11 47.09 0.0M
2022-04-12 46.81 47.33 46.81 46.98 0.0M
2022-04-11 46.78 47.23 46.78 46.90 0.0M
2022-04-08 46.81 47.19 46.63 46.70 0.0M
2022-04-07 46.86 47.04 46.43 46.80 0.0M
2022-04-06 46.65 47.38 46.65 46.97 0.0M
2022-04-05 46.86 47.20 46.78 46.79 0.0M
2022-04-04 47.40 47.40 46.63 46.85 0.1M
2022-04-01 47.46 47.47 46.90 47.37 0.1M
2022-03-31 47.72 48.26 46.91 47.04 0.0M
2022-03-30 49.05 49.05 47.37 47.71 0.0M
2022-03-29 49.04 49.52 48.71 48.91 0.0M
2022-03-28 49.18 49.18 48.36 48.93 0.0M
2022-03-25 48.81 49.57 48.46 49.27 0.0M
2022-03-24 48.87 48.93 48.25 48.67 0.0M
2022-03-23 49.65 49.65 48.41 48.41 0.0M
2022-03-22 49.19 49.75 49.01 49.66 0.0M
2022-03-21 48.94 49.72 48.53 48.87 0.0M
2022-03-18 48.38 49.44 47.84 49.02 0.1M
2022-03-17 49.71 49.71 48.73 49.18 0.0M
2022-03-16 50.06 50.44 49.53 49.88 0.1M
2022-03-15 49.99 50.65 49.26 49.66 0.1M
2022-03-14 51.42 51.78 49.08 49.41 0.1M
2022-03-11 50.31 51.30 50.00 50.90 0.1M
2022-03-10 49.33 49.97 49.02 49.91 0.1M
2022-03-09 50.37 50.83 49.24 49.50 0.1M
2022-03-08 50.82 50.95 48.82 49.51 0.1M
2022-03-07 50.64 50.88 50.42 50.57 0.0M
2022-03-04 50.20 51.03 49.66 50.83 0.0M
2022-03-03 51.09 51.64 50.69 50.87 0.0M
2022-03-02 48.35 51.27 48.15 50.95 0.1M
2022-03-01 47.48 48.18 46.53 48.00 0.1M
2022-02-28 47.40 47.99 47.40 47.55 0.0M
2022-02-25 46.80 48.26 46.80 48.17 0.0M
2022-02-24 46.30 47.18 45.81 46.72 0.1M
2022-02-23 48.06 48.22 47.00 47.26 0.0M
2022-02-22 47.66 48.28 47.57 47.83 0.0M
2022-02-18 47.30 47.97 47.20 47.66 0.0M
2022-02-17 48.01 48.01 47.13 47.31 0.0M
2022-02-16 48.44 48.84 47.99 48.23 0.0M
2022-02-15 48.44 48.94 45.94 48.41 0.1M
2022-02-14 48.78 48.78 47.87 48.12 0.0M
2022-02-11 48.54 49.10 48.43 48.51 0.0M
2022-02-10 48.69 49.49 48.35 48.71 0.1M
2022-02-09 49.79 49.79 48.55 48.69 0.0M
2022-02-08 49.51 50.07 49.41 49.65 0.0M
2022-02-07 49.60 49.68 49.02 49.44 0.0M
2022-02-04 49.38 49.77 49.07 49.53 0.0M
2022-02-03 48.53 49.80 48.53 49.28 0.0M
2022-02-02 49.50 49.56 48.61 49.32 0.0M
2022-02-01 49.58 49.58 48.79 49.34 0.0M
2022-01-31 49.47 49.73 48.61 49.66 0.0M
2022-01-28 50.08 50.39 48.65 49.59 0.0M
2022-01-27 50.64 50.91 49.77 50.21 0.0M
2022-01-26 51.63 52.16 49.78 50.54 0.0M
2022-01-25 50.19 51.27 47.94 51.10 0.1M
2022-01-24 48.92 50.49 48.92 50.12 0.1M
2022-01-21 48.80 50.02 48.44 49.40 0.1M
2022-01-20 50.08 50.47 48.77 48.95 0.0M
2022-01-19 50.96 51.54 49.65 50.08 0.0M
2022-01-18 50.51 50.91 50.14 50.59 0.0M
2022-01-14 50.01 50.87 50.01 50.82 0.0M
2022-01-13 50.15 50.82 50.08 50.37 0.0M
2022-01-12 50.72 51.06 50.07 50.43 0.0M
2022-01-11 51.39 51.40 50.19 50.51 0.0M
2022-01-10 51.72 51.85 49.51 51.17 0.0M
2022-01-07 50.70 51.75 48.02 51.63 0.0M
2022-01-06 49.93 50.81 49.84 50.70 0.1M
2022-01-05 48.70 50.19 48.70 49.49 0.0M
2022-01-04 49.74 50.57 49.61 49.75 0.0M
2022-01-03 48.47 49.46 48.47 49.27 0.0M