Canoo Inc

GOEVQ
🏛️ 美国 →
0.00
最后更新: 2025-09-26
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
2023-12-29 123.19 124.75 116.61 118.31 0.1M
2023-12-28 112.65 124.94 112.65 121.03 0.1M
2023-12-27 106.86 113.62 106.86 113.48 0.1M
2023-12-26 109.89 110.40 104.88 107.64 0.1M
2023-12-22 111.32 114.54 108.97 109.02 0.1M
2023-12-21 116.47 117.76 108.28 111.09 0.1M
2023-12-20 115.46 119.55 114.08 115.97 0.1M
2023-12-19 123.74 124.20 113.94 117.30 0.1M
2023-12-18 120.75 126.73 118.91 119.60 0.1M
2023-12-15 120.80 124.15 116.47 117.71 0.1M
2023-12-14 116.10 123.69 115.00 117.30 0.1M
2023-12-13 107.59 113.53 104.42 111.96 0.1M
2023-12-12 112.70 114.22 106.86 111.32 0.1M
2023-12-11 115.64 120.66 110.95 114.49 0.0M
2023-12-08 115.00 117.25 111.32 113.99 0.1M
2023-12-07 123.65 124.98 115.00 115.00 0.0M
2023-12-06 119.65 129.49 115.92 123.97 0.1M
2023-12-05 123.74 124.20 115.05 117.94 0.1M
2023-12-04 138.00 138.00 123.74 124.20 0.1M
2023-12-01 140.99 142.60 133.40 133.40 0.1M
2023-11-30 146.51 149.85 142.60 142.60 0.1M
2023-11-29 161.00 165.32 142.60 142.60 0.1M
2023-11-28 156.40 162.20 150.97 158.65 0.0M
2023-11-27 144.21 153.69 140.30 152.67 0.0M
2023-11-24 146.28 151.80 140.07 147.94 0.0M
2023-11-22 162.06 162.33 144.90 151.20 0.1M
2023-11-21 174.25 174.29 156.40 158.29 0.1M
2023-11-20 147.20 176.18 145.41 167.35 0.2M
2023-11-17 123.37 139.24 122.22 138.69 0.1M
2023-11-16 126.45 133.12 116.52 119.60 0.1M
2023-11-15 134.37 150.37 124.25 125.17 0.1M
2023-11-14 119.83 129.03 118.22 124.20 0.1M
2023-11-13 115.00 116.61 107.46 116.24 0.1M
2023-11-10 105.80 112.70 101.89 112.70 0.0M
2023-11-09 108.97 109.85 101.25 104.14 0.0M
2023-11-08 118.31 118.91 106.81 107.82 0.1M
2023-11-07 122.27 122.45 112.24 118.68 0.1M
2023-11-06 131.01 131.05 117.48 120.38 0.0M
2023-11-03 124.66 130.27 122.96 125.67 0.0M
2023-11-02 120.52 137.95 118.96 126.50 0.1M
2023-11-01 124.20 127.42 116.15 118.40 0.0M
2023-10-31 117.76 126.09 115.00 126.09 0.0M
2023-10-30 122.41 126.27 115.64 120.61 0.0M
2023-10-27 126.27 126.50 118.73 121.76 0.0M
2023-10-26 124.02 128.80 120.06 124.06 0.0M
2023-10-25 142.60 142.83 122.96 124.71 0.0M
2023-10-24 134.83 144.90 131.47 137.13 0.0M
2023-10-23 121.67 132.85 118.82 128.43 0.0M
2023-10-20 127.88 128.80 120.61 120.61 0.0M
2023-10-19 142.60 142.60 128.80 128.80 0.1M
2023-10-18 152.49 156.95 142.55 143.75 0.0M
2023-10-17 151.80 160.26 151.34 154.24 0.0M
2023-10-16 158.06 159.25 147.80 148.03 0.0M
2023-10-13 156.03 158.70 149.36 153.64 0.0M
2023-10-12 169.60 170.11 151.80 154.97 0.1M
2023-10-11 182.07 186.07 169.37 169.37 0.0M
2023-10-10 175.72 186.71 175.72 179.58 0.0M
2023-10-09 187.13 187.73 171.72 176.64 0.1M
2023-10-06 193.75 196.47 188.65 191.64 0.0M
2023-10-05 198.44 204.65 184.00 204.24 0.0M
2023-10-04 202.40 207.00 193.25 197.85 0.0M
2023-10-03 206.31 208.79 200.15 204.75 0.0M
2023-10-02 223.47 226.23 202.40 205.30 0.0M
2023-09-29 218.50 228.57 218.50 225.40 0.0M
2023-09-28 218.04 225.40 216.15 222.87 0.0M
2023-09-27 214.13 225.40 211.60 225.31 0.0M
2023-09-26 209.62 232.99 207.00 216.20 0.1M
2023-09-25 202.72 211.42 196.56 210.50 0.0M
2023-09-22 206.49 210.68 198.58 207.00 0.0M
2023-09-21 208.06 212.01 201.34 203.92 0.0M
2023-09-20 219.74 223.10 208.20 208.43 0.0M
2023-09-19 216.20 227.84 204.70 219.33 0.1M
2023-09-18 224.39 224.48 209.62 212.47 0.1M
2023-09-15 238.83 240.03 216.80 221.81 0.1M
2023-09-14 237.54 245.23 232.12 234.60 0.0M
2023-09-13 242.24 243.34 232.81 234.60 0.0M
2023-09-12 239.57 260.87 239.20 241.68 0.0M
2023-09-11 232.16 243.80 231.38 239.34 0.0M
2023-09-08 243.80 246.10 223.10 228.44 0.1M
2023-09-07 243.80 248.40 231.93 247.02 0.0M
2023-09-06 270.53 274.76 254.15 255.76 0.0M
2023-09-05 273.70 283.59 266.80 273.98 0.0M
2023-09-01 284.05 288.65 266.80 271.63 0.0M
2023-08-31 308.20 311.79 266.85 272.55 0.1M
2023-08-30 292.56 319.24 292.56 309.35 0.1M
2023-08-29 279.13 316.85 262.20 293.30 0.1M
2023-08-28 243.80 296.24 243.66 296.24 0.2M
2023-08-25 230.37 250.84 230.18 243.06 0.1M
2023-08-24 247.07 250.24 223.84 236.49 0.1M
2023-08-23 234.60 252.86 234.60 245.69 0.1M
2023-08-22 219.24 237.82 218.96 236.90 0.1M
2023-08-21 201.94 223.38 198.81 219.19 0.0M
2023-08-18 193.20 204.70 193.20 203.23 0.0M
2023-08-17 203.78 211.37 198.58 203.14 0.0M
2023-08-16 213.90 215.05 197.80 201.11 0.1M
2023-08-15 241.04 242.28 216.20 222.78 0.1M
2023-08-14 239.84 243.80 220.80 234.28 0.1M
2023-08-11 239.20 243.57 230.18 236.76 0.1M
2023-08-10 247.02 247.20 233.96 239.84 0.1M
2023-08-09 253.00 256.50 233.17 244.35 0.1M
2023-08-08 252.13 262.20 250.70 256.36 0.0M
2023-08-07 275.08 275.08 241.50 261.74 0.1M
2023-08-04 303.60 304.15 272.41 277.24 0.1M
2023-08-03 283.18 302.40 275.54 297.90 0.1M
2023-08-02 289.80 299.92 276.92 289.48 0.0M
2023-08-01 302.59 310.36 285.84 301.81 0.1M
2023-07-31 257.60 301.02 255.53 296.79 0.1M
2023-07-28 245.64 264.91 239.25 249.32 0.1M
2023-07-27 271.54 271.86 239.29 239.98 0.1M
2023-07-26 255.12 269.05 250.93 265.74 0.1M
2023-07-25 284.28 288.74 250.70 251.48 0.1M
2023-07-24 294.40 296.10 270.30 280.14 0.1M
2023-07-21 316.25 320.99 282.95 296.38 0.1M
2023-07-20 338.10 343.90 299.55 305.99 0.1M
2023-07-19 345.05 389.94 322.64 330.10 0.2M
2023-07-18 322.37 364.78 312.80 322.00 0.2M
2023-07-17 310.45 336.49 290.72 319.88 0.1M
2023-07-14 264.50 339.43 258.93 325.13 0.4M
2023-07-13 253.00 257.60 244.03 255.39 0.1M
2023-07-12 252.54 259.81 239.57 252.77 0.1M
2023-07-11 234.14 240.49 231.15 237.68 0.1M
2023-07-10 293.76 294.35 228.16 230.00 0.2M
2023-07-07 240.99 258.29 235.34 254.43 0.0M
2023-07-06 247.66 247.76 230.00 237.27 0.0M
2023-07-05 253.00 257.55 247.48 252.91 0.0M
2023-07-03 232.67 248.40 231.84 248.40 0.1M
2023-06-30 219.42 226.78 215.60 220.52 0.0M
2023-06-29 207.69 229.68 199.64 215.65 0.1M
2023-06-28 197.71 204.24 193.20 199.78 0.0M
2023-06-27 212.98 214.54 190.21 195.27 0.1M
2023-06-26 234.60 234.60 207.78 207.78 0.1M
2023-06-23 239.20 249.32 227.24 230.00 0.1M
2023-06-22 243.80 249.87 236.95 238.14 0.0M
2023-06-21 262.20 264.50 234.60 243.20 0.1M
2023-06-20 308.02 315.10 256.91 258.24 0.1M
2023-06-16 325.63 345.00 303.60 303.60 0.1M
2023-06-15 262.20 328.85 260.04 304.38 0.1M
2023-06-14 259.90 274.99 258.11 258.89 0.0M
2023-06-13 245.04 259.19 240.58 258.06 0.0M
2023-06-12 244.77 255.44 241.27 247.57 0.0M
2023-06-09 253.05 254.84 241.04 241.09 0.0M
2023-06-08 271.40 274.48 240.72 247.30 0.1M
2023-06-07 262.20 278.44 262.20 267.49 0.0M
2023-06-06 256.63 262.20 251.71 259.35 0.0M
2023-06-05 257.60 266.80 253.00 256.73 0.0M
2023-06-02 257.60 257.78 249.04 253.00 0.0M
2023-06-01 253.00 256.63 250.70 252.13 0.0M
2023-05-31 264.04 264.50 250.70 255.76 0.0M
2023-05-30 276.46 278.02 250.70 264.09 0.0M
2023-05-26 266.80 290.67 263.95 272.32 0.0M
2023-05-25 284.74 285.11 259.95 263.03 0.0M
2023-05-24 285.20 290.65 272.92 283.27 0.0M
2023-05-23 297.11 297.11 287.13 295.18 0.0M
2023-05-22 308.25 312.29 293.94 299.18 0.0M
2023-05-19 299.00 317.40 294.40 308.25 0.0M
2023-05-18 303.60 304.61 286.21 296.65 0.0M
2023-05-17 289.80 310.50 277.24 302.13 0.0M
2023-05-16 289.80 335.80 273.06 285.25 0.1M
2023-05-15 271.40 277.43 263.44 276.00 0.0M
2023-05-12 289.80 296.70 269.10 270.71 0.0M
2023-05-11 299.00 304.66 285.25 286.90 0.0M
2023-05-10 316.94 318.78 305.90 305.90 0.0M
2023-05-09 330.79 335.80 299.46 311.42 0.0M
2023-05-08 327.15 346.93 325.50 336.08 0.0M
2023-05-05 340.40 340.40 325.36 325.40 0.0M
2023-05-04 369.84 372.51 329.82 329.87 0.0M
2023-05-03 346.66 371.22 346.66 369.84 0.0M
2023-05-02 349.60 363.35 345.00 352.54 0.0M
2023-05-01 347.12 359.54 343.25 353.46 0.0M
2023-04-28 349.60 357.42 337.64 347.30 0.0M
2023-04-27 344.91 354.20 336.26 348.54 0.0M
2023-04-26 335.94 353.74 332.72 342.70 0.0M
2023-04-25 319.98 351.85 310.91 345.00 0.0M
2023-04-24 345.00 349.60 313.74 323.93 0.0M
2023-04-21 354.66 357.88 335.85 349.97 0.0M
2023-04-20 334.79 363.35 331.66 356.59 0.0M
2023-04-19 317.45 354.06 308.20 339.80 0.0M
2023-04-18 358.34 358.34 322.00 330.46 0.0M
2023-04-17 320.99 357.70 319.01 343.44 0.1M
2023-04-14 292.84 317.03 291.64 311.74 0.0M
2023-04-13 308.20 308.20 284.10 296.88 0.0M
2023-04-12 257.60 310.50 257.60 291.23 0.0M
2023-04-11 250.47 280.60 246.62 260.36 0.0M
2023-04-10 247.16 248.40 231.24 244.03 0.0M
2023-04-06 253.00 257.46 239.15 239.20 0.0M
2023-04-05 271.54 276.00 249.46 252.54 0.0M
2023-04-04 285.20 287.36 268.23 273.56 0.0M
2023-04-03 319.33 320.80 277.20 285.11 0.0M
2023-03-31 282.35 307.05 271.45 300.20 0.0M
2023-03-30 289.52 303.42 285.61 286.58 0.0M
2023-03-29 268.23 286.30 268.23 283.27 0.0M
2023-03-28 267.03 272.78 261.97 268.09 0.0M
2023-03-27 269.47 286.67 262.29 267.03 0.0M
2023-03-24 265.88 273.91 253.00 269.84 0.0M
2023-03-23 278.76 280.60 257.60 258.06 0.0M
2023-03-22 316.80 321.86 266.85 268.32 0.1M
2023-03-21 308.20 325.36 300.38 320.85 0.0M
2023-03-20 269.42 295.32 266.85 294.95 0.1M
2023-03-17 266.94 271.77 255.53 269.61 0.1M
2023-03-16 251.16 275.95 251.16 271.40 0.1M
2023-03-15 263.72 266.80 249.37 260.45 0.1M
2023-03-14 276.60 289.34 266.94 268.64 0.1M
2023-03-13 259.49 284.97 253.00 270.94 0.1M
2023-03-10 274.57 276.00 257.69 267.86 0.0M
2023-03-09 285.20 301.30 271.45 276.00 0.1M
2023-03-08 303.55 303.55 281.84 285.34 0.1M
2023-03-07 326.05 326.05 299.00 299.69 0.1M
2023-03-06 340.40 352.41 322.00 322.18 0.1M
2023-03-03 322.00 351.90 317.40 341.50 0.1M
2023-03-02 326.60 330.83 308.20 318.18 0.0M
2023-03-01 345.41 345.41 323.24 328.16 0.0M
2023-02-28 326.60 349.51 319.24 344.31 0.1M
2023-02-27 335.20 340.40 319.93 322.14 0.1M
2023-02-24 351.53 360.73 331.29 335.66 0.1M
2023-02-23 377.80 380.74 335.80 360.82 0.1M
2023-02-22 400.66 402.50 369.89 378.12 0.1M
2023-02-21 401.35 413.91 395.60 397.95 0.0M
2023-02-17 418.28 418.55 391.23 404.75 0.0M
2023-02-16 418.60 427.80 410.09 411.88 0.0M
2023-02-15 424.95 441.60 407.10 434.33 0.1M
2023-02-14 414.55 432.17 400.66 431.11 0.1M
2023-02-13 455.40 457.70 409.86 415.93 0.1M
2023-02-10 456.14 469.20 442.66 457.61 0.0M
2023-02-09 483.00 487.60 432.40 441.65 0.1M
2023-02-08 478.40 496.80 464.60 483.00 0.0M
2023-02-07 501.40 506.00 460.00 473.80 0.1M
2023-02-06 460.00 524.40 454.53 503.70 0.2M
2023-02-03 547.40 588.80 538.20 575.00 0.0M
2023-02-02 563.50 602.60 552.00 556.60 0.1M
2023-02-01 538.20 561.20 506.00 556.60 0.1M
2023-01-31 565.80 570.40 547.40 552.00 0.0M
2023-01-30 607.20 607.20 561.20 561.20 0.0M
2023-01-27 538.20 676.20 529.00 634.80 0.1M
2023-01-26 593.40 598.00 524.40 547.40 0.0M
2023-01-25 644.00 648.60 570.40 575.00 0.1M
2023-01-24 602.60 621.00 579.60 584.20 0.0M
2023-01-23 575.00 616.40 561.20 611.80 0.0M
2023-01-20 593.40 598.00 565.80 570.40 0.0M
2023-01-19 588.80 593.40 556.60 584.20 0.0M
2023-01-18 611.80 621.00 588.80 607.20 0.0M
2023-01-17 621.00 634.80 588.80 611.80 0.0M
2023-01-13 575.00 630.20 575.00 616.40 0.0M
2023-01-12 547.40 602.60 533.60 598.00 0.0M
2023-01-11 510.60 561.20 506.00 547.40 0.0M
2023-01-10 506.00 510.60 492.20 506.00 0.0M
2023-01-09 510.60 519.80 492.20 496.80 0.0M
2023-01-06 506.00 533.60 496.80 501.40 0.0M
2023-01-05 552.00 556.60 524.40 538.20 0.0M
2023-01-04 579.60 588.80 556.60 570.40 0.0M
2023-01-03 584.20 588.80 542.80 575.00 0.0M