坎特伯雷帕克控股

CPHC
🏛️ 美国 →
16.33
最后更新: 2025-10-02
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 31.05 31.60 30.68 31.26 0.0M
2022-12-29 30.62 31.30 30.62 31.10 0.0M
2022-12-28 28.98 31.30 28.95 31.20 0.0M
2022-12-27 28.21 28.99 28.21 28.61 0.0M
2022-12-23 29.05 29.05 28.21 28.75 0.0M
2022-12-22 29.80 29.80 28.56 29.05 0.0M
2022-12-21 30.44 30.44 29.65 29.95 0.0M
2022-12-20 30.41 31.33 27.72 30.45 0.1M
2022-12-19 29.25 30.43 27.69 30.16 0.0M
2022-12-16 26.77 29.20 26.77 29.20 0.0M
2022-12-15 26.49 27.16 26.02 26.90 0.0M
2022-12-14 24.28 25.50 23.50 25.50 0.0M
2022-12-13 25.00 26.26 22.62 24.22 0.0M
2022-12-12 25.45 25.50 25.00 25.01 0.0M
2022-12-09 25.86 26.30 25.25 25.50 0.0M
2022-12-08 26.28 27.58 25.90 25.90 0.0M
2022-12-07 27.00 27.69 26.17 26.58 0.0M
2022-12-06 27.76 27.80 26.98 27.40 0.0M
2022-12-05 28.43 28.43 27.50 27.50 0.0M
2022-12-02 28.10 28.49 28.03 28.03 0.0M
2022-12-01 28.84 29.25 28.16 28.23 0.0M
2022-11-30 28.49 29.30 28.22 28.70 0.0M
2022-11-29 27.97 28.37 27.51 28.02 0.0M
2022-11-28 28.25 29.00 27.57 27.57 0.0M
2022-11-25 27.99 28.50 27.76 28.50 0.0M
2022-11-23 28.00 29.66 26.26 28.15 0.0M
2022-11-22 28.08 28.80 27.36 28.11 0.0M
2022-11-21 27.00 28.00 26.45 27.91 0.0M
2022-11-18 26.60 27.52 26.18 27.39 0.0M
2022-11-17 25.92 26.65 25.34 26.40 0.0M
2022-11-16 25.64 26.40 25.64 26.00 0.0M
2022-11-15 25.43 25.73 25.43 25.73 0.0M
2022-11-14 25.36 26.40 25.36 25.60 0.0M
2022-11-11 26.00 26.67 25.11 26.20 0.0M
2022-11-10 25.00 26.00 24.43 26.00 0.0M
2022-11-09 23.93 24.58 23.93 24.25 0.0M
2022-11-08 23.53 23.79 23.42 23.67 0.0M
2022-11-07 23.49 24.75 23.10 23.14 0.0M
2022-11-04 23.17 24.00 23.17 23.49 0.0M
2022-11-03 22.00 23.69 22.00 22.91 0.0M
2022-11-02 21.50 23.30 21.50 23.13 0.0M
2022-11-01 22.75 22.75 22.00 22.31 0.0M
2022-10-31 22.00 22.10 21.70 21.85 0.0M
2022-10-28 21.54 22.74 21.27 22.74 0.0M
2022-10-27 22.35 22.76 21.94 22.00 0.0M
2022-10-26 23.00 23.38 22.20 22.65 0.0M
2022-10-25 22.97 23.75 22.97 22.98 0.0M
2022-10-24 23.50 23.50 22.97 23.20 0.0M
2022-10-21 23.41 24.10 23.41 23.50 0.0M
2022-10-20 23.41 23.70 23.21 23.48 0.0M
2022-10-19 23.54 23.54 23.25 23.36 0.0M
2022-10-18 23.85 23.85 23.30 23.30 0.0M
2022-10-17 23.59 23.59 23.00 23.28 0.0M
2022-10-14 23.70 24.11 23.24 23.24 0.0M
2022-10-13 23.18 23.95 23.18 23.95 0.0M
2022-10-12 23.31 23.40 23.31 23.31 0.0M
2022-10-11 23.83 23.95 23.22 23.22 0.0M
2022-10-10 23.26 23.90 23.10 23.65 0.0M
2022-10-07 23.30 23.54 23.30 23.54 0.0M
2022-10-06 23.28 23.28 23.20 23.20 0.0M
2022-10-05 23.55 24.29 23.20 23.28 0.0M
2022-10-04 24.07 24.07 22.61 23.73 0.0M
2022-10-03 22.86 22.86 22.86 22.86 0.0M
2022-09-30 22.27 22.27 22.27 22.27 0.0M
2022-09-29 22.04 22.60 22.01 22.29 0.0M
2022-09-28 22.27 22.27 22.23 22.23 0.0M
2022-09-27 22.39 22.42 22.08 22.25 0.0M
2022-09-26 24.01 24.01 22.08 22.08 0.0M
2022-09-23 22.57 22.57 22.22 22.22 0.0M
2022-09-22 22.39 23.46 22.39 22.80 0.0M
2022-09-21 22.93 23.99 22.10 22.10 0.0M
2022-09-20 23.02 23.11 22.15 22.38 0.0M
2022-09-19 23.22 23.30 23.22 23.30 0.0M
2022-09-16 22.50 23.93 22.05 23.93 0.0M
2022-09-15 22.00 22.57 22.00 22.10 0.0M
2022-09-14 22.14 22.81 22.00 22.11 0.0M
2022-09-13 23.01 23.01 21.45 22.00 0.0M
2022-09-12 22.09 23.15 22.00 22.48 0.0M
2022-09-09 22.00 22.16 22.00 22.00 0.0M
2022-09-08 22.41 22.81 22.00 22.40 0.0M
2022-09-07 22.45 22.98 22.14 22.41 0.0M
2022-09-06 24.00 24.31 22.28 22.28 0.0M
2022-09-02 22.30 24.22 22.18 24.22 0.0M
2022-09-01 21.81 22.50 21.81 21.99 0.0M
2022-08-31 22.00 23.34 21.67 22.00 0.0M
2022-08-30 22.02 22.69 20.83 21.76 0.0M
2022-08-29 22.25 22.57 21.99 22.31 0.0M
2022-08-26 23.35 23.58 20.88 21.90 0.0M
2022-08-25 23.04 25.36 21.60 23.28 0.0M
2022-08-24 21.75 23.99 21.50 23.07 0.0M
2022-08-23 20.74 22.08 20.00 21.51 0.0M
2022-08-22 21.10 22.14 20.50 22.14 0.0M
2022-08-19 20.97 21.52 20.97 21.52 0.0M
2022-08-18 21.67 21.67 21.01 21.02 0.0M
2022-08-17 21.04 22.25 21.04 21.50 0.0M
2022-08-16 20.69 22.01 20.69 21.22 0.1M
2022-08-15 20.48 21.78 19.61 21.39 0.0M
2022-08-12 20.65 21.24 20.40 20.96 0.0M
2022-08-11 21.49 21.64 20.85 20.85 0.0M
2022-08-10 21.41 21.67 21.26 21.26 0.0M
2022-08-09 21.58 21.77 21.51 21.60 0.0M
2022-08-08 21.45 21.98 21.05 21.70 0.0M
2022-08-05 21.39 21.50 21.39 21.50 0.0M
2022-08-04 20.89 21.57 20.78 21.16 0.0M
2022-08-03 21.22 22.24 21.22 22.22 0.0M
2022-08-02 22.15 22.23 21.61 21.99 0.0M
2022-08-01 21.04 21.71 21.04 21.14 0.0M
2022-07-29 21.04 21.78 20.76 21.15 0.0M
2022-07-28 21.15 21.35 20.75 21.24 0.0M
2022-07-27 21.35 21.51 20.64 20.78 0.0M
2022-07-26 20.85 21.20 20.65 20.69 0.0M
2022-07-25 20.95 22.14 20.53 20.64 0.0M
2022-07-22 22.50 22.50 20.90 20.95 0.0M
2022-07-21 23.35 23.85 21.82 22.32 0.0M
2022-07-20 24.64 24.64 23.37 23.46 0.0M
2022-07-19 23.85 24.30 23.36 23.52 0.0M
2022-07-18 24.54 24.54 23.77 23.77 0.0M
2022-07-15 24.63 24.86 24.40 24.86 0.0M
2022-07-14 24.55 24.66 23.18 24.59 0.0M
2022-07-13 24.00 25.18 23.32 24.60 0.0M
2022-07-12 25.63 25.63 23.99 24.75 0.0M
2022-07-11 26.70 26.70 25.02 25.63 0.0M
2022-07-08 25.36 26.71 25.36 26.71 0.0M
2022-07-07 26.58 26.78 25.35 25.40 0.0M
2022-07-06 25.73 26.72 25.73 26.72 0.0M
2022-07-05 27.42 28.04 25.58 25.85 0.0M
2022-07-01 25.87 27.80 25.49 27.13 0.0M
2022-06-30 24.19 25.87 23.55 25.87 0.0M
2022-06-29 23.12 24.70 23.02 24.70 0.0M
2022-06-28 23.01 24.24 22.51 23.54 0.0M
2022-06-27 23.10 23.10 21.85 23.01 0.0M
2022-06-24 22.15 23.82 22.07 23.00 0.0M
2022-06-23 22.75 23.90 22.75 23.75 0.0M
2022-06-22 22.60 22.75 22.60 22.75 0.0M
2022-06-21 23.85 23.85 21.28 22.61 0.0M
2022-06-17 20.43 24.15 20.43 24.15 0.0M
2022-06-16 19.33 21.28 19.33 20.90 0.0M
2022-06-15 20.44 22.00 20.29 21.52 0.0M
2022-06-14 20.01 20.51 20.01 20.44 0.0M
2022-06-13 20.55 21.34 19.82 20.00 0.0M
2022-06-10 20.52 20.97 20.52 20.55 0.0M
2022-06-09 21.38 21.43 20.50 21.10 0.0M
2022-06-08 20.63 22.49 20.50 22.49 0.0M
2022-06-07 20.01 21.04 20.01 20.63 0.0M
2022-06-06 20.65 21.39 20.65 21.00 0.0M
2022-06-03 21.14 21.69 20.48 20.57 0.0M
2022-06-02 21.72 22.06 21.40 21.76 0.0M
2022-06-01 21.98 22.25 21.37 21.78 0.0M
2022-05-31 20.75 23.51 20.75 22.10 0.0M
2022-05-27 21.75 22.75 21.29 21.35 0.0M
2022-05-26 21.68 22.47 21.50 21.56 0.0M
2022-05-25 20.99 22.37 20.20 21.55 0.0M
2022-05-24 20.86 22.00 20.67 21.08 0.0M
2022-05-23 20.14 22.62 20.14 20.82 0.0M
2022-05-20 20.29 20.90 20.29 20.85 0.0M
2022-05-19 20.64 22.08 20.10 20.56 0.0M
2022-05-18 24.20 24.20 20.04 20.94 0.0M
2022-05-17 28.00 28.00 24.10 24.22 0.0M
2022-05-16 29.09 30.00 28.40 28.40 0.0M
2022-05-13 30.19 30.30 29.33 29.33 0.0M
2022-05-12 29.88 30.20 29.00 30.00 0.0M
2022-05-11 31.05 31.25 29.60 29.88 0.0M
2022-05-10 28.93 30.99 28.57 30.32 0.0M
2022-05-09 30.52 30.71 28.75 28.75 0.0M
2022-05-06 28.00 30.99 28.00 30.12 0.0M
2022-05-05 29.60 29.87 28.22 29.09 0.0M
2022-05-04 30.80 30.80 29.44 29.90 0.0M
2022-05-03 30.48 31.00 29.80 30.80 0.0M
2022-05-02 31.25 31.25 30.06 30.08 0.0M
2022-04-29 30.79 31.02 29.80 30.90 0.0M
2022-04-28 32.30 32.30 30.71 30.98 0.0M
2022-04-27 27.20 32.92 26.81 32.92 0.0M
2022-04-26 27.36 28.60 25.38 26.93 0.0M
2022-04-25 23.00 24.99 22.46 24.99 0.0M
2022-04-22 22.64 22.80 22.33 22.80 0.0M
2022-04-21 21.67 21.90 21.65 21.74 0.0M
2022-04-20 20.85 21.59 20.85 21.59 0.0M
2022-04-19 20.60 20.60 20.60 20.60 0.0M
2022-04-18 21.40 21.70 20.56 20.59 0.0M
2022-04-14 21.33 21.36 21.25 21.36 0.0M
2022-04-13 21.29 21.36 21.29 21.36 0.0M
2022-04-12 20.19 21.51 20.19 21.18 0.0M
2022-04-11 21.23 21.64 19.67 20.35 0.0M
2022-04-08 20.20 21.56 19.76 20.50 0.0M
2022-04-07 21.79 21.79 20.20 20.20 0.0M
2022-04-06 20.24 21.68 20.24 21.68 0.0M
2022-04-05 21.60 21.60 21.59 21.59 0.0M
2022-04-04 21.79 22.04 21.40 21.41 0.0M
2022-04-01 21.76 22.00 21.75 21.82 0.0M
2022-03-31 21.75 22.72 21.75 22.52 0.0M
2022-03-30 21.25 21.99 20.86 21.99 0.0M
2022-03-29 21.00 21.01 20.60 20.81 0.0M
2022-03-28 20.59 21.00 20.57 21.00 0.0M
2022-03-25 19.60 20.76 19.60 20.59 0.0M
2022-03-24 20.14 20.45 20.05 20.14 0.0M
2022-03-23 20.10 20.37 19.90 20.05 0.0M
2022-03-22 20.38 20.50 19.75 20.03 0.0M
2022-03-21 19.27 20.17 19.27 19.80 0.0M
2022-03-18 19.55 19.98 19.25 19.26 0.0M
2022-03-17 20.14 20.23 19.42 19.61 0.0M
2022-03-16 20.24 20.31 19.49 19.53 0.0M
2022-03-15 19.95 20.10 19.28 19.52 0.0M
2022-03-14 20.44 20.69 19.20 19.30 0.0M
2022-03-11 20.85 21.49 19.50 19.50 0.0M
2022-03-10 19.24 20.40 19.24 20.40 0.0M
2022-03-09 19.22 19.66 19.22 19.66 0.0M
2022-03-08 19.31 19.64 18.93 19.00 0.0M
2022-03-07 19.88 20.01 19.34 19.54 0.0M
2022-03-04 19.45 20.00 19.45 20.00 0.0M
2022-03-03 19.35 19.35 19.32 19.32 0.0M
2022-03-02 19.39 19.75 19.31 19.70 0.0M
2022-03-01 19.58 19.58 19.00 19.00 0.0M
2022-02-28 19.47 20.84 19.47 19.59 0.0M
2022-02-25 19.58 20.01 19.34 19.90 0.0M
2022-02-24 19.90 19.90 19.50 19.50 0.0M
2022-02-23 21.07 21.07 20.06 20.11 0.0M
2022-02-22 21.22 21.58 20.62 20.75 0.0M
2022-02-18 21.52 21.52 21.23 21.23 0.0M
2022-02-17 21.69 21.92 20.80 21.80 0.0M
2022-02-16 21.57 21.62 21.57 21.62 0.0M
2022-02-15 21.06 21.75 21.06 21.42 0.0M
2022-02-14 22.00 22.48 19.82 20.72 0.0M
2022-02-11 22.79 22.80 21.61 22.01 0.0M
2022-02-10 22.53 24.05 21.65 22.65 0.0M
2022-02-09 22.01 22.79 22.00 22.71 0.0M
2022-02-08 20.59 21.50 20.25 21.50 0.0M
2022-02-07 19.50 20.19 19.50 20.10 0.0M
2022-02-04 19.02 19.02 19.02 19.02 0.0M
2022-02-03 18.90 19.91 18.90 19.03 0.0M
2022-02-02 19.80 21.40 19.50 19.50 0.0M
2022-02-01 18.85 19.29 18.85 18.88 0.0M
2022-01-31 17.95 18.25 17.95 18.25 0.0M
2022-01-28 17.82 17.94 17.82 17.91 0.0M
2022-01-27 17.52 18.00 17.52 17.94 0.0M
2022-01-26 17.52 17.52 17.52 17.52 0.0M
2022-01-25 17.52 17.52 17.52 17.52 0.0M
2022-01-24 17.50 17.54 17.47 17.54 0.0M
2022-01-21 17.50 17.63 17.43 17.50 0.0M
2022-01-20 17.44 17.44 17.44 17.44 0.0M
2022-01-19 17.41 17.54 17.41 17.54 0.0M
2022-01-18 17.45 17.46 17.41 17.41 0.0M
2022-01-14 17.45 17.46 17.41 17.41 0.0M
2022-01-13 17.49 17.49 17.40 17.40 0.0M
2022-01-12 17.58 17.59 17.38 17.40 0.0M
2022-01-11 17.40 17.46 17.40 17.46 0.0M
2022-01-10 17.66 17.66 17.36 17.36 0.0M
2022-01-07 17.64 17.64 17.36 17.36 0.0M
2022-01-06 17.42 17.42 17.36 17.36 0.0M
2022-01-05 17.40 17.53 17.40 17.40 0.0M
2022-01-04 17.36 17.40 17.36 17.40 0.0M
2022-01-03 17.35 17.35 17.35 17.35 0.0M