灿谷公司

CANG
🏛️ 美国 →
4.30
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
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 3.11 3.28 3.06 3.14 0.3M
2021-12-30 2.82 3.28 2.82 3.14 0.4M
2021-12-29 2.87 2.92 2.82 2.86 0.2M
2021-12-28 3.00 3.09 2.85 2.86 0.3M
2021-12-27 3.16 3.24 3.00 3.00 0.3M
2021-12-23 3.03 3.31 3.00 3.21 0.2M
2021-12-22 2.92 3.09 2.90 3.00 0.2M
2021-12-21 2.74 3.04 2.74 2.93 0.2M
2021-12-20 2.60 2.89 2.60 2.76 0.3M
2021-12-17 2.66 2.92 2.63 2.83 0.2M
2021-12-16 2.88 3.03 2.71 2.71 0.2M
2021-12-15 2.86 2.97 2.68 2.88 0.2M
2021-12-14 2.85 3.02 2.85 2.94 0.2M
2021-12-13 3.00 3.04 2.87 2.91 0.2M
2021-12-10 3.10 3.18 3.02 3.05 0.2M
2021-12-09 3.10 3.24 3.03 3.09 0.1M
2021-12-08 3.02 3.19 3.00 3.10 0.2M
2021-12-07 3.00 3.20 2.99 3.07 0.2M
2021-12-06 2.65 3.00 2.61 2.91 0.3M
2021-12-03 2.87 2.88 2.62 2.67 0.5M
2021-12-02 2.99 3.04 2.72 2.86 0.4M
2021-12-01 3.20 3.23 2.98 2.99 0.2M
2021-11-30 3.18 3.26 2.95 3.15 0.5M
2021-11-29 3.47 3.53 3.18 3.19 0.4M
2021-11-26 3.57 3.60 3.30 3.45 0.4M
2021-11-24 3.76 3.87 3.50 3.65 0.5M
2021-11-23 4.17 4.26 3.52 3.79 0.7M
2021-11-22 4.20 4.41 4.17 4.21 0.3M
2021-11-19 4.35 4.40 4.17 4.21 0.2M
2021-11-18 4.37 4.40 4.32 4.35 0.1M
2021-11-17 4.48 4.51 4.31 4.37 0.2M
2021-11-16 4.48 4.55 4.40 4.47 0.2M
2021-11-15 4.49 4.55 4.39 4.48 0.2M
2021-11-12 4.25 4.55 4.25 4.49 0.2M
2021-11-11 4.23 4.42 4.23 4.30 0.2M
2021-11-10 4.11 4.40 4.11 4.24 0.2M
2021-11-09 4.18 4.23 4.11 4.11 0.1M
2021-11-08 4.32 4.36 4.12 4.20 0.2M
2021-11-05 4.41 4.50 4.29 4.32 0.2M
2021-11-04 4.52 4.52 4.36 4.39 0.1M
2021-11-03 4.41 4.55 4.41 4.52 0.2M
2021-11-02 4.40 4.50 4.32 4.43 0.2M
2021-11-01 4.40 4.51 4.12 4.40 0.4M
2021-10-29 4.12 4.30 4.10 4.15 0.2M
2021-10-28 4.06 4.33 4.02 4.26 0.2M
2021-10-27 4.21 4.31 4.11 4.11 0.3M
2021-10-26 4.41 4.45 4.30 4.32 0.2M
2021-10-25 4.32 4.50 4.32 4.38 0.1M
2021-10-22 4.50 4.50 4.31 4.33 0.2M
2021-10-21 4.46 4.55 4.45 4.50 0.2M
2021-10-20 4.46 4.52 4.46 4.46 0.1M
2021-10-19 4.54 4.55 4.31 4.48 0.2M
2021-10-18 4.50 4.54 4.44 4.53 0.3M
2021-10-15 4.50 4.57 4.44 4.50 0.1M
2021-10-14 4.53 4.55 4.41 4.47 0.1M
2021-10-13 4.44 4.53 4.41 4.52 0.2M
2021-10-12 4.52 4.59 4.41 4.45 0.1M
2021-10-11 4.53 4.64 4.50 4.52 0.2M
2021-10-08 4.29 4.52 4.27 4.46 0.2M
2021-10-07 4.14 4.42 4.14 4.33 0.3M
2021-10-06 3.93 4.13 3.93 4.08 0.2M
2021-10-05 3.94 4.09 3.91 3.99 0.2M
2021-10-04 3.95 4.02 3.87 3.94 0.3M
2021-10-01 4.06 4.16 3.75 4.02 0.5M
2021-09-30 4.00 4.25 3.98 4.02 0.3M
2021-09-29 4.11 4.24 3.96 3.97 0.3M
2021-09-28 4.26 4.32 4.16 4.17 0.2M
2021-09-27 4.11 4.32 4.05 4.26 0.3M
2021-09-24 4.20 4.24 4.11 4.11 0.2M
2021-09-23 4.15 4.35 4.15 4.25 0.2M
2021-09-22 4.05 4.20 4.03 4.15 0.3M
2021-09-21 3.93 4.07 3.93 4.00 0.3M
2021-09-20 4.15 4.18 3.95 3.96 0.5M
2021-09-17 4.20 4.47 4.20 4.32 0.2M
2021-09-16 4.09 4.29 4.09 4.19 0.2M
2021-09-15 4.15 4.24 4.11 4.19 0.3M
2021-09-14 4.26 4.37 4.16 4.18 0.2M
2021-09-13 4.54 4.54 4.27 4.27 0.3M
2021-09-10 4.41 4.53 4.37 4.51 0.3M
2021-09-09 4.30 4.47 4.23 4.36 0.2M
2021-09-08 4.45 4.46 4.21 4.37 0.3M
2021-09-07 4.51 4.59 4.30 4.45 0.4M
2021-09-03 4.46 4.59 4.35 4.49 0.3M
2021-09-02 4.69 4.78 4.42 4.45 0.6M
2021-09-01 4.42 4.79 4.42 4.72 0.4M
2021-08-31 4.35 4.53 4.32 4.40 0.6M
2021-08-30 4.29 4.50 4.25 4.33 0.5M
2021-08-27 4.01 4.31 3.92 4.25 0.4M
2021-08-26 4.00 4.04 3.98 4.01 0.2M
2021-08-25 3.93 4.07 3.87 4.00 0.3M
2021-08-24 3.90 4.01 3.88 3.92 0.4M
2021-08-23 3.48 3.82 3.43 3.79 0.6M
2021-08-20 3.73 4.03 3.33 3.45 1.0M
2021-08-19 3.69 3.82 3.52 3.58 0.5M
2021-08-18 3.50 4.00 3.47 3.88 0.9M
2021-08-17 3.42 3.46 3.34 3.42 0.3M
2021-08-16 3.65 3.65 3.33 3.40 0.6M
2021-08-13 3.80 3.88 3.71 3.71 0.3M
2021-08-12 4.13 4.13 3.72 3.79 0.6M
2021-08-11 4.18 4.19 4.06 4.10 0.1M
2021-08-10 4.11 4.17 4.03 4.17 0.2M
2021-08-09 4.00 4.14 3.88 4.04 0.4M
2021-08-06 4.11 4.17 3.94 4.00 0.2M
2021-08-05 4.05 4.25 4.05 4.13 0.2M
2021-08-04 4.00 4.12 4.00 4.07 0.2M
2021-08-03 4.18 4.18 3.90 4.04 0.4M
2021-08-02 4.43 4.47 4.22 4.22 0.2M
2021-07-30 4.15 4.40 4.05 4.37 0.6M
2021-07-29 4.26 4.29 4.17 4.24 0.2M
2021-07-28 4.00 4.23 4.00 4.17 0.4M
2021-07-27 4.19 4.19 3.85 3.97 0.6M
2021-07-26 4.32 4.42 4.18 4.29 0.4M
2021-07-23 4.63 4.63 4.30 4.41 0.5M
2021-07-22 4.75 4.80 4.56 4.70 0.1M
2021-07-21 4.46 4.78 4.46 4.75 0.3M
2021-07-20 4.59 4.64 4.44 4.52 0.2M
2021-07-19 4.51 4.64 4.35 4.58 0.3M
2021-07-16 4.86 4.86 4.64 4.67 0.2M
2021-07-15 4.74 4.88 4.70 4.88 0.2M
2021-07-14 5.10 5.10 4.78 4.78 0.2M
2021-07-13 4.83 5.15 4.82 5.07 0.4M
2021-07-12 4.91 4.91 4.73 4.87 0.2M
2021-07-09 4.71 4.91 4.71 4.88 0.4M
2021-07-08 4.79 4.85 4.66 4.69 0.8M
2021-07-07 5.23 5.24 4.95 4.99 0.6M
2021-07-06 5.30 5.30 5.08 5.19 0.4M
2021-07-02 5.33 5.40 5.17 5.30 0.5M
2021-07-01 5.57 6.04 5.35 5.36 1.2M
2021-06-30 5.37 5.76 5.30 5.59 0.9M
2021-06-29 5.44 5.49 5.25 5.34 0.2M
2021-06-28 5.37 5.49 5.34 5.42 0.3M
2021-06-25 5.46 5.49 5.32 5.37 0.2M
2021-06-24 5.39 5.41 5.26 5.37 0.3M
2021-06-23 5.18 5.35 5.17 5.34 0.4M
2021-06-22 5.12 5.18 5.02 5.12 0.3M
2021-06-21 5.18 5.23 5.03 5.11 0.3M
2021-06-18 5.15 5.25 5.05 5.18 0.4M
2021-06-17 5.20 5.32 5.10 5.17 0.6M
2021-06-16 5.30 5.44 5.17 5.22 0.4M
2021-06-15 5.57 5.67 5.27 5.32 0.5M
2021-06-14 5.56 5.70 5.50 5.61 0.3M
2021-06-11 5.41 5.65 5.37 5.55 0.5M
2021-06-10 5.58 5.75 5.35 5.39 0.4M
2021-06-09 5.98 6.05 5.44 5.55 0.8M
2021-06-08 5.47 5.86 5.46 5.73 0.7M
2021-06-07 5.34 5.42 5.16 5.38 0.5M
2021-06-04 5.33 5.35 5.17 5.25 0.4M
2021-06-03 5.24 5.27 5.08 5.25 0.5M
2021-06-02 5.51 5.56 5.21 5.40 1.1M
2021-06-01 6.19 6.19 5.46 5.46 1.2M
2021-05-28 5.97 5.97 5.68 5.75 0.9M
2021-05-27 6.02 6.10 5.72 5.75 1.0M
2021-05-26 5.55 6.12 5.54 5.98 0.8M
2021-05-25 5.48 5.59 5.42 5.45 0.3M
2021-05-24 5.60 5.60 5.32 5.38 0.4M
2021-05-21 5.50 5.94 5.48 5.51 0.4M
2021-05-20 5.64 5.64 5.38 5.47 0.5M
2021-05-19 5.72 5.72 5.35 5.58 0.4M
2021-05-18 5.37 5.84 5.37 5.78 0.4M
2021-05-17 5.51 5.59 5.24 5.35 0.3M
2021-05-14 5.09 5.47 5.09 5.41 0.3M
2021-05-13 5.45 5.50 4.97 5.10 0.5M
2021-05-12 5.21 5.41 5.15 5.26 0.3M
2021-05-11 5.00 5.40 4.80 5.22 0.5M
2021-05-10 5.74 5.75 5.09 5.12 1.0M
2021-05-07 5.75 5.92 5.68 5.81 0.4M
2021-05-06 6.16 6.19 5.69 5.82 0.5M
2021-05-05 6.18 6.31 6.10 6.13 0.2M
2021-05-04 6.35 6.35 5.99 6.25 0.4M
2021-05-03 6.67 6.80 6.36 6.39 0.3M
2021-04-30 6.71 6.92 6.66 6.71 0.3M
2021-04-29 6.98 6.98 6.62 6.83 0.2M
2021-04-28 6.87 7.05 6.74 6.89 0.2M
2021-04-27 7.15 7.22 6.85 6.92 0.2M
2021-04-26 7.00 7.19 6.86 7.10 0.4M
2021-04-23 6.45 6.92 6.45 6.87 0.3M
2021-04-22 6.39 6.62 6.25 6.43 0.6M
2021-04-21 6.34 6.47 6.17 6.30 0.7M
2021-04-20 6.79 6.80 6.27 6.34 0.6M
2021-04-19 6.74 6.96 6.72 6.80 0.3M
2021-04-16 6.95 6.95 6.44 6.73 0.7M
2021-04-15 7.20 7.26 6.71 6.86 0.8M
2021-04-14 7.85 7.98 7.01 7.13 1.4M
2021-04-13 7.89 8.25 7.80 7.85 0.5M
2021-04-12 8.38 8.41 7.65 7.71 1.2M
2021-04-09 8.49 8.55 8.24 8.30 0.8M
2021-04-08 8.43 8.49 8.30 8.44 0.6M
2021-04-07 8.52 8.54 8.26 8.30 0.6M
2021-04-06 8.49 8.51 8.26 8.49 0.6M
2021-04-05 8.44 8.47 8.24 8.30 0.7M
2021-04-01 8.55 8.57 8.33 8.40 0.8M
2021-03-31 8.43 8.57 8.32 8.40 0.6M
2021-03-30 8.43 8.56 8.24 8.49 0.6M
2021-03-29 8.54 8.72 8.41 8.51 0.4M
2021-03-26 8.10 8.57 8.10 8.43 0.8M
2021-03-25 7.55 8.30 7.40 8.00 1.2M
2021-03-24 8.51 8.64 7.93 8.00 1.1M
2021-03-23 8.73 8.82 8.27 8.48 1.1M
2021-03-22 8.75 9.01 8.51 8.90 0.5M
2021-03-19 9.46 9.55 8.50 8.74 2.0M
2021-03-18 10.15 10.43 9.65 10.05 1.7M
2021-03-17 10.04 10.10 9.56 10.06 1.4M
2021-03-16 10.19 10.91 10.00 10.22 1.2M
2021-03-15 9.92 10.33 9.75 10.18 0.8M
2021-03-12 10.70 10.70 9.42 9.45 1.7M
2021-03-11 9.12 11.01 9.02 10.85 1.8M
2021-03-10 9.12 9.27 8.45 8.79 0.4M
2021-03-09 8.15 9.19 8.13 8.88 0.5M
2021-03-08 8.09 8.49 7.81 8.00 0.5M
2021-03-05 8.15 8.40 7.13 8.35 0.9M
2021-03-04 8.18 8.47 7.55 7.80 0.9M
2021-03-03 10.30 10.50 8.40 8.59 1.5M
2021-03-02 8.49 10.15 8.11 9.86 1.4M
2021-03-01 9.01 9.39 8.05 8.16 1.9M
2021-02-26 9.55 9.56 8.25 8.73 1.5M
2021-02-25 10.26 10.52 9.68 9.78 0.7M
2021-02-24 10.16 10.80 10.06 10.38 0.4M
2021-02-23 11.29 11.29 9.37 10.54 1.1M
2021-02-22 12.40 12.40 11.36 11.62 0.4M
2021-02-19 11.60 12.83 11.50 12.41 0.6M
2021-02-18 11.85 11.98 11.02 11.66 0.5M
2021-02-17 13.59 13.59 11.75 11.98 1.0M
2021-02-16 12.77 13.90 12.43 13.51 1.0M
2021-02-12 12.50 12.59 11.75 12.30 1.5M
2021-02-11 14.55 14.56 12.75 12.82 1.1M
2021-02-10 14.70 15.24 14.13 14.34 0.8M
2021-02-09 15.00 15.09 14.12 14.64 1.1M
2021-02-08 15.00 15.90 14.85 15.00 2.1M
2021-02-05 14.45 14.85 14.27 14.53 0.5M
2021-02-04 14.70 14.80 13.80 14.53 0.6M
2021-02-03 14.68 15.24 14.54 14.80 0.6M
2021-02-02 15.61 15.67 14.00 14.57 1.0M
2021-02-01 16.35 16.47 14.25 15.74 1.3M
2021-01-29 18.10 18.50 13.30 14.20 2.6M
2021-01-28 11.68 19.60 11.38 19.60 4.0M
2021-01-27 11.99 12.44 10.30 12.08 3.9M
2021-01-26 8.90 8.97 8.34 8.50 0.4M
2021-01-25 8.85 9.24 8.50 8.86 0.5M
2021-01-22 8.53 8.75 8.21 8.71 0.3M
2021-01-21 7.94 8.63 7.81 8.46 0.3M
2021-01-20 7.91 8.00 7.69 7.90 0.2M
2021-01-19 7.60 7.95 7.50 7.86 0.3M
2021-01-15 8.04 8.04 7.42 7.47 0.4M
2021-01-14 7.64 8.07 7.52 8.01 0.5M
2021-01-13 7.45 7.60 7.45 7.60 0.1M
2021-01-12 7.21 7.69 7.14 7.40 0.5M
2021-01-11 7.20 7.31 7.02 7.19 0.4M
2021-01-08 7.53 7.68 7.15 7.30 0.5M
2021-01-07 7.90 7.90 7.26 7.52 0.6M
2021-01-06 7.80 8.02 7.46 7.83 0.3M
2021-01-05 7.65 7.94 7.00 7.73 0.8M
2021-01-04 7.25 7.65 6.95 7.56 0.6M