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
2024-12-31 1.38 1.53 1.35 1.41 3.4M
2024-12-30 1.53 1.58 1.34 1.37 3.1M
2024-12-27 1.55 1.58 1.39 1.54 2.6M
2024-12-26 1.45 1.97 1.38 1.55 5.1M
2024-12-24 1.52 1.57 1.37 1.47 2.5M
2024-12-23 1.71 1.73 1.52 1.58 2.3M
2024-12-20 1.69 1.92 1.60 1.71 3.4M
2024-12-19 2.56 2.56 1.68 1.89 5.8M
2024-12-18 2.34 2.79 2.29 2.52 5.0M
2024-12-17 3.03 3.38 2.26 2.35 19.4M
2024-12-16 2.54 2.78 2.19 2.20 6.3M
2024-12-13 3.39 3.40 2.60 2.64 5.3M
2024-12-12 2.77 5.75 2.68 3.50 48.5M
2024-12-11 3.20 3.28 2.36 2.60 4.4M
2024-12-10 4.56 4.63 2.40 3.40 4.7M
2024-12-09 6.00 6.00 4.22 4.80 1.9M
2024-12-06 6.84 6.99 5.96 6.14 0.6M
2024-12-05 7.05 7.16 6.63 6.76 0.2M
2024-12-04 7.13 7.58 6.90 7.05 0.2M
2024-12-03 7.34 7.39 6.60 7.13 0.3M
2024-12-02 8.04 8.08 7.14 7.42 0.4M
2024-11-29 7.60 7.78 7.46 7.66 0.2M
2024-11-27 8.00 8.28 7.14 7.34 0.4M
2024-11-26 8.60 8.78 7.90 7.98 0.2M
2024-11-25 9.11 9.48 8.32 8.42 0.3M
2024-11-22 9.00 9.40 8.90 9.00 0.2M
2024-11-21 9.60 9.80 8.65 9.03 0.3M
2024-11-20 9.60 10.60 9.51 9.60 0.3M
2024-11-19 9.54 9.76 9.00 9.38 0.2M
2024-11-18 10.37 10.59 9.62 9.72 0.2M
2024-11-15 10.90 11.20 10.00 10.07 0.2M
2024-11-14 12.50 12.51 9.49 10.72 0.5M
2024-11-13 14.40 15.15 12.42 12.48 0.7M
2024-11-12 15.12 15.20 12.20 14.70 0.9M
2024-11-11 11.46 14.00 10.36 13.80 0.7M
2024-11-08 8.28 10.77 8.28 10.36 1.0M
2024-11-07 8.20 8.67 8.06 8.20 0.3M
2024-11-06 8.20 8.38 7.62 7.96 0.3M
2024-11-05 7.85 8.60 7.50 8.60 0.6M
2024-11-04 11.20 11.41 7.40 7.78 1.3M
2024-11-01 15.02 15.40 10.40 11.00 0.8M
2024-10-31 16.20 16.52 14.83 15.14 0.3M
2024-10-30 17.40 17.68 16.20 16.37 0.2M
2024-10-29 18.36 18.36 17.33 17.68 0.2M
2024-10-28 18.28 18.50 17.88 18.35 0.1M
2024-10-25 18.80 18.83 18.06 18.25 0.2M
2024-10-24 18.47 19.16 18.06 18.85 0.1M
2024-10-23 19.06 19.27 18.44 18.61 0.1M
2024-10-22 19.12 19.66 18.92 19.14 0.1M
2024-10-21 20.60 20.60 18.96 19.05 0.3M
2024-10-18 19.50 21.20 19.50 20.20 0.2M
2024-10-17 19.67 20.00 19.20 19.56 0.1M
2024-10-16 18.70 20.60 18.23 19.83 0.3M
2024-10-15 19.76 19.80 18.64 18.98 0.1M
2024-10-14 19.20 19.86 18.60 19.60 0.1M
2024-10-11 18.20 19.45 18.00 19.26 0.1M
2024-10-10 19.06 19.06 18.20 18.53 0.1M
2024-10-09 19.90 19.98 19.01 19.05 0.1M
2024-10-08 19.44 19.98 19.01 19.80 0.1M
2024-10-07 19.50 19.90 19.02 19.74 0.1M
2024-10-04 19.28 20.20 18.72 19.75 0.2M
2024-10-03 18.26 19.59 18.00 19.14 0.1M
2024-10-02 18.40 18.80 17.80 18.46 0.1M
2024-10-01 20.00 20.00 17.68 18.18 0.3M
2024-09-30 20.40 20.80 19.44 19.67 0.2M
2024-09-27 20.00 21.60 19.86 21.40 0.2M
2024-09-26 19.40 20.00 19.21 19.65 0.2M
2024-09-25 19.20 20.20 18.80 18.92 0.2M
2024-09-24 19.89 20.20 18.78 18.90 0.2M
2024-09-23 20.40 20.80 18.60 19.61 0.3M
2024-09-20 21.20 21.40 20.20 20.20 0.2M
2024-09-19 21.80 22.80 20.80 21.00 0.2M
2024-09-18 21.00 21.60 20.40 21.00 0.1M
2024-09-17 21.00 22.40 20.60 20.80 0.2M
2024-09-16 23.60 23.80 20.00 20.60 0.5M
2024-09-13 25.20 26.00 24.80 25.00 0.1M
2024-09-12 24.80 25.20 24.00 24.80 0.1M
2024-09-11 24.60 25.20 23.80 24.40 0.1M
2024-09-10 26.40 26.40 23.20 24.60 0.3M
2024-09-09 29.00 29.00 25.80 26.20 0.2M
2024-09-06 29.40 29.60 28.20 28.80 0.1M
2024-09-05 31.80 32.20 29.40 29.40 0.3M
2024-09-04 31.20 32.30 30.60 31.00 0.1M
2024-09-03 30.40 32.20 29.60 31.20 0.1M
2024-08-30 28.80 31.20 28.40 30.40 0.1M
2024-08-29 29.00 29.30 27.60 28.60 0.1M
2024-08-28 29.20 29.40 28.20 28.80 0.1M
2024-08-27 29.60 30.00 28.40 29.40 0.1M
2024-08-26 29.40 30.00 28.20 29.80 0.1M
2024-08-23 28.80 29.40 28.20 29.40 0.1M
2024-08-22 28.20 29.80 28.20 28.20 0.1M
2024-08-21 28.00 29.00 27.60 28.60 0.1M
2024-08-20 28.20 28.80 27.20 27.60 0.1M
2024-08-19 29.80 30.60 27.40 28.00 0.3M
2024-08-16 30.20 31.20 29.40 30.00 0.1M
2024-08-15 29.80 31.40 28.80 30.80 0.2M
2024-08-14 30.00 30.20 28.00 28.20 0.3M
2024-08-13 32.00 33.40 29.80 30.00 0.3M
2024-08-12 35.60 35.70 30.60 31.00 0.2M
2024-08-09 35.20 35.80 34.60 35.60 0.1M
2024-08-08 33.80 35.80 33.21 35.20 0.1M
2024-08-07 33.60 34.00 32.80 33.60 0.1M
2024-08-06 35.60 35.60 33.00 33.40 0.1M
2024-08-05 32.80 34.80 30.80 34.20 0.2M
2024-08-02 35.60 37.20 35.20 36.00 0.1M
2024-08-01 40.00 40.00 37.00 37.40 0.2M
2024-07-31 41.80 42.70 39.80 40.20 0.1M
2024-07-30 39.00 42.10 38.40 41.20 0.1M
2024-07-29 41.00 42.00 38.20 39.00 0.1M
2024-07-26 42.40 42.40 40.40 41.40 0.1M
2024-07-25 39.20 42.20 38.20 41.20 0.1M
2024-07-24 41.00 41.79 38.40 38.60 0.2M
2024-07-23 43.20 43.40 41.00 42.40 0.1M
2024-07-22 46.60 46.60 41.80 43.00 0.2M
2024-07-19 47.00 48.60 44.70 46.00 0.1M
2024-07-18 52.80 55.20 46.50 47.20 0.2M
2024-07-17 55.20 56.30 52.20 52.80 0.1M
2024-07-16 53.00 56.20 52.82 55.60 0.2M
2024-07-15 49.80 53.80 47.80 53.60 0.1M
2024-07-12 47.80 52.80 47.70 50.40 0.3M
2024-07-11 46.20 47.80 45.30 47.60 0.1M
2024-07-10 48.80 51.30 48.00 48.80 0.1M
2024-07-09 45.80 49.40 44.60 48.80 0.2M
2024-07-08 43.80 46.00 43.00 45.20 0.1M
2024-07-05 45.00 45.40 41.80 42.40 0.1M
2024-07-03 46.60 46.85 43.80 44.60 0.1M
2024-07-02 40.40 47.20 40.20 46.60 0.4M
2024-07-01 41.60 42.70 39.60 40.40 0.1M
2024-06-28 40.20 43.00 38.60 42.60 0.6M
2024-06-27 38.60 42.00 38.20 39.80 0.2M
2024-06-26 33.20 40.00 33.20 39.20 0.3M
2024-06-25 34.40 34.40 32.40 32.40 0.2M
2024-06-24 37.40 38.20 34.00 34.00 0.2M
2024-06-21 35.80 37.80 35.80 37.60 0.2M
2024-06-20 36.80 37.39 35.60 36.20 0.1M
2024-06-18 38.80 39.00 35.80 36.20 0.2M
2024-06-17 39.00 40.10 36.40 39.60 0.2M
2024-06-14 44.20 53.00 28.80 36.00 1.4M
2024-06-13 41.20 52.20 41.00 43.60 0.5M
2024-06-12 41.00 42.60 40.60 40.60 0.1M
2024-06-11 40.80 41.20 39.00 40.40 0.1M
2024-06-10 40.20 41.40 38.60 40.80 0.1M
2024-06-07 42.00 42.00 40.00 40.80 0.1M
2024-06-06 42.40 42.80 41.50 42.40 0.1M
2024-06-05 41.40 42.40 40.60 42.20 0.1M
2024-06-04 42.20 42.40 40.40 41.20 0.1M
2024-06-03 45.60 47.50 41.00 42.00 0.3M
2024-05-31 43.00 49.40 42.20 45.00 0.3M
2024-05-30 44.20 45.40 41.40 41.80 0.1M
2024-05-29 46.90 47.20 43.40 43.60 0.2M
2024-05-28 49.80 50.10 47.00 48.00 0.1M
2024-05-24 49.00 49.60 46.93 49.20 0.1M
2024-05-23 51.60 51.80 47.00 47.20 0.1M
2024-05-22 51.40 53.00 50.60 51.20 0.1M
2024-05-21 55.20 55.20 51.40 51.80 0.1M
2024-05-20 54.60 56.38 53.50 54.60 0.1M
2024-05-17 56.60 57.20 54.00 55.60 0.2M
2024-05-16 52.80 58.20 52.40 57.40 0.3M
2024-05-15 54.00 55.40 50.60 53.00 0.3M
2024-05-14 56.20 60.40 54.80 55.80 0.4M
2024-05-13 52.60 57.60 52.60 54.40 0.2M
2024-05-10 50.60 51.80 50.00 51.20 0.1M
2024-05-09 51.00 52.00 48.80 50.60 0.1M
2024-05-08 50.40 51.60 49.00 50.80 0.1M
2024-05-07 52.40 52.80 47.60 51.60 0.2M
2024-05-06 54.60 55.40 52.20 52.60 0.2M
2024-05-03 56.20 57.80 55.00 55.40 0.1M
2024-05-02 56.00 56.60 52.60 56.60 0.1M
2024-05-01 55.80 58.80 55.00 55.80 0.1M
2024-04-30 56.00 57.90 53.80 57.60 0.1M
2024-04-29 55.20 57.80 54.20 56.40 0.1M
2024-04-26 55.20 56.60 54.00 55.40 0.1M
2024-04-25 57.80 59.80 53.60 54.00 0.2M
2024-04-24 65.00 65.69 57.40 58.00 0.2M
2024-04-23 65.40 69.00 62.80 63.40 0.2M
2024-04-22 57.60 68.20 53.60 68.00 0.3M
2024-04-19 60.20 62.00 55.00 57.00 0.2M
2024-04-18 60.40 64.60 58.42 60.00 0.3M
2024-04-17 61.40 69.80 56.80 57.20 0.5M
2024-04-16 47.60 65.97 47.60 58.60 0.7M
2024-04-15 46.40 51.20 44.20 49.60 0.2M
2024-04-12 44.20 48.00 41.40 48.00 0.2M
2024-04-11 47.20 47.50 44.00 45.60 0.1M
2024-04-10 47.00 49.60 46.20 47.40 0.1M
2024-04-09 49.20 51.00 46.60 48.40 0.2M
2024-04-08 43.20 50.80 43.20 48.20 0.4M
2024-04-05 44.00 45.40 42.20 42.60 0.2M
2024-04-04 50.60 52.80 44.00 44.80 0.3M
2024-04-03 51.80 57.40 48.10 49.40 0.4M
2024-04-02 49.60 58.40 47.00 56.00 0.7M
2024-04-01 74.20 78.60 68.30 77.40 0.7M
2024-03-28 65.60 74.70 64.60 71.40 0.5M
2024-03-27 70.20 70.20 63.60 65.00 0.3M
2024-03-26 77.60 77.80 64.40 68.80 0.7M
2024-03-25 88.00 93.40 79.00 84.00 0.6M
2024-03-22 83.80 92.00 74.40 85.60 1.1M
2024-03-21 77.60 96.18 74.00 86.80 2.3M
2024-03-20 54.80 71.00 52.20 68.20 1.2M
2024-03-19 58.00 63.60 50.20 55.60 0.9M
2024-03-18 46.80 77.60 44.00 58.00 5.4M
2024-03-15 25.80 41.60 25.60 38.80 1.5M
2024-03-14 27.60 27.60 24.40 26.20 0.2M
2024-03-13 27.20 29.40 26.20 27.20 0.3M
2024-03-12 35.00 35.40 25.60 27.20 0.7M
2024-03-11 41.20 41.40 34.10 35.90 0.2M
2024-03-08 45.40 49.40 42.60 42.60 0.2M
2024-03-07 39.93 50.14 38.04 45.54 0.3M
2024-03-06 39.42 40.94 36.80 39.93 0.2M
2024-03-05 44.39 45.59 43.33 43.70 0.1M
2024-03-04 47.89 48.30 42.78 44.21 0.2M
2024-03-01 48.21 48.94 46.92 48.25 0.2M
2024-02-29 49.86 51.06 46.92 48.39 0.3M
2024-02-28 54.28 54.28 47.89 48.35 0.2M
2024-02-27 48.48 52.85 46.05 52.35 0.3M
2024-02-26 53.82 53.87 46.64 48.35 0.2M
2024-02-23 52.90 54.60 48.02 53.22 0.2M
2024-02-22 55.84 56.12 51.84 53.50 0.2M
2024-02-21 59.80 61.18 57.50 57.55 0.1M
2024-02-20 65.50 65.83 57.96 59.06 0.2M
2024-02-16 66.70 68.54 63.99 64.81 0.2M
2024-02-15 66.61 71.44 65.32 66.93 0.2M
2024-02-14 67.67 68.03 65.09 65.50 0.1M
2024-02-13 69.00 69.37 64.81 66.61 0.1M
2024-02-12 72.40 74.15 69.28 69.97 0.1M
2024-02-09 76.77 77.05 70.75 71.30 0.2M
2024-02-08 75.81 77.97 74.01 75.44 0.1M
2024-02-07 74.01 79.26 71.30 75.90 0.1M
2024-02-06 72.73 74.93 71.02 74.01 0.1M
2024-02-05 79.12 80.04 70.84 71.81 0.2M
2024-02-02 82.48 84.04 78.20 78.20 0.1M
2024-02-01 96.60 102.07 81.42 82.89 0.2M
2024-01-31 84.18 97.98 81.42 93.93 0.2M
2024-01-30 85.65 93.79 79.63 82.94 0.2M
2024-01-29 73.05 86.39 71.53 85.97 0.2M
2024-01-26 75.16 76.08 71.30 71.44 0.1M
2024-01-25 79.53 79.53 73.09 74.84 0.1M
2024-01-24 82.80 84.41 75.90 77.33 0.1M
2024-01-23 83.77 84.36 76.36 79.67 0.1M
2024-01-22 74.84 85.10 74.29 85.10 0.1M
2024-01-19 78.20 78.25 73.00 75.85 0.1M
2024-01-18 83.17 83.49 74.61 80.73 0.1M
2024-01-17 83.95 89.01 81.33 82.89 0.1M
2024-01-16 93.75 94.30 82.80 84.87 0.2M
2024-01-12 96.97 98.56 92.64 93.47 0.1M
2024-01-11 101.20 104.56 96.60 96.83 0.1M
2024-01-10 100.97 109.48 97.98 100.60 0.2M
2024-01-09 105.80 109.16 97.70 97.98 0.2M
2024-01-08 127.97 141.68 112.24 115.92 0.5M
2024-01-05 106.72 110.03 95.13 109.57 0.2M
2024-01-04 104.74 106.03 97.52 98.16 0.1M
2024-01-03 105.80 107.78 103.68 106.63 0.1M
2024-01-02 116.84 118.31 105.52 105.80 0.1M