Cantor Equity Partners Class A

CEP
🏛️ 美国 →
19.60
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
2025-09-26 19.00 19.78 18.88 19.60 0.2M
2025-09-25 19.75 19.80 18.65 18.88 0.3M
2025-09-24 21.20 21.36 19.28 19.74 0.4M
2025-09-23 21.40 21.86 21.30 21.38 0.1M
2025-09-22 22.17 22.23 21.22 21.32 0.2M
2025-09-19 22.38 23.07 22.20 22.34 0.3M
2025-09-18 21.63 22.50 21.00 22.06 0.2M
2025-09-17 21.47 21.67 20.71 21.12 0.2M
2025-09-16 20.06 22.10 19.86 21.25 0.2M
2025-09-15 21.19 21.20 20.20 20.20 0.2M
2025-09-12 21.88 22.05 21.00 21.08 0.2M
2025-09-11 20.00 21.70 19.99 21.70 0.3M
2025-09-10 20.78 22.05 19.39 19.75 0.4M
2025-09-09 20.01 21.30 18.00 19.81 0.4M
2025-09-08 20.00 21.15 20.00 20.20 0.2M
2025-09-05 20.18 20.40 19.71 20.30 0.2M
2025-09-04 21.86 21.86 18.50 19.44 0.6M
2025-09-03 22.89 22.95 21.28 21.49 0.3M
2025-09-02 22.75 23.00 22.40 22.70 0.2M
2025-08-29 23.35 23.47 22.70 23.03 0.2M
2025-08-28 23.30 23.80 23.25 23.40 0.2M
2025-08-27 23.32 23.72 23.18 23.20 0.2M
2025-08-26 23.88 23.88 22.80 23.56 0.1M
2025-08-25 24.50 24.97 22.44 23.38 0.4M
2025-08-22 24.20 25.97 23.78 25.65 0.2M
2025-08-21 25.64 25.64 24.41 24.55 0.1M
2025-08-20 24.90 25.77 23.43 25.04 0.3M
2025-08-19 26.20 26.47 24.25 24.59 0.4M
2025-08-18 26.76 26.97 26.53 26.69 0.2M
2025-08-15 28.29 28.29 26.60 27.22 0.4M
2025-08-14 27.50 28.85 26.62 28.77 0.4M
2025-08-13 29.51 30.43 28.75 29.58 0.3M
2025-08-12 28.50 29.62 28.25 29.07 0.3M
2025-08-11 28.04 31.20 27.37 29.75 0.9M
2025-08-08 27.20 27.45 26.50 26.83 0.3M
2025-08-07 27.79 27.91 26.66 27.02 0.2M
2025-08-06 27.03 27.50 26.68 27.16 0.2M
2025-08-05 29.68 29.85 26.95 27.03 0.2M
2025-08-04 26.87 28.60 26.80 28.60 0.2M
2025-08-01 29.07 29.24 26.35 26.50 0.3M
2025-07-31 28.61 29.25 28.10 29.04 0.2M
2025-07-30 28.32 29.15 27.70 28.86 0.6M
2025-07-29 28.00 28.39 25.57 26.98 0.6M
2025-07-28 29.05 29.35 27.77 28.26 0.4M
2025-07-25 28.30 28.78 28.02 28.19 0.3M
2025-07-24 27.71 29.20 27.69 28.98 0.3M
2025-07-23 29.50 29.50 27.59 28.15 0.4M
2025-07-22 28.50 29.60 27.86 28.70 0.5M
2025-07-21 30.77 31.51 28.38 29.70 0.7M
2025-07-18 33.84 34.12 30.56 31.30 0.7M
2025-07-17 35.00 35.19 31.50 33.65 1.1M
2025-07-16 34.70 35.98 33.28 35.24 0.8M
2025-07-15 38.50 38.90 33.40 33.58 1.3M
2025-07-14 38.20 41.75 36.90 37.87 1.3M
2025-07-11 37.60 39.69 35.10 36.00 1.7M
2025-07-10 31.50 34.50 31.02 34.27 0.9M
2025-07-09 31.76 32.18 29.27 31.45 0.7M
2025-07-08 28.50 31.00 28.40 30.12 0.5M
2025-07-07 29.57 29.57 27.29 27.69 0.5M
2025-07-03 31.08 31.69 29.50 29.68 0.5M
2025-07-02 27.30 31.94 26.80 31.58 0.7M
2025-07-01 26.70 28.11 25.70 27.12 0.6M
2025-06-30 29.10 29.90 26.80 27.79 0.7M
2025-06-27 28.43 31.34 28.36 28.75 0.5M
2025-06-26 30.46 30.74 27.20 28.16 0.9M
2025-06-25 30.65 31.00 27.88 30.15 0.8M
2025-06-24 32.49 32.98 30.00 31.13 0.6M
2025-06-23 32.50 32.91 30.01 31.32 0.7M
2025-06-20 35.00 35.00 32.12 33.20 0.6M
2025-06-18 35.85 35.85 33.20 33.55 0.4M
2025-06-17 35.53 36.30 34.00 34.96 0.4M
2025-06-16 38.35 38.35 35.69 35.69 0.5M
2025-06-13 34.11 38.46 34.00 36.56 0.6M
2025-06-12 36.50 37.46 35.00 35.10 0.4M
2025-06-11 37.00 39.71 36.66 37.58 0.8M
2025-06-10 38.03 38.85 36.80 37.05 0.6M
2025-06-09 41.04 41.75 34.88 37.98 1.5M
2025-06-06 40.45 43.25 39.22 40.01 0.9M
2025-06-05 45.00 45.00 37.00 40.22 1.3M
2025-06-04 47.80 47.80 44.50 45.70 0.6M
2025-06-03 45.90 46.96 43.57 46.96 1.1M
2025-06-02 38.50 43.50 37.90 43.22 0.9M
2025-05-30 41.47 44.00 39.35 40.33 1.0M
2025-05-29 40.31 44.50 39.06 42.11 1.6M
2025-05-28 40.89 42.94 39.58 40.12 1.3M
2025-05-27 48.18 48.19 38.15 39.01 2.7M
2025-05-23 45.74 52.00 45.59 46.50 2.0M
2025-05-22 48.50 53.00 45.50 49.95 3.6M
2025-05-21 49.05 49.62 42.16 43.06 3.4M
2025-05-20 37.99 47.84 36.50 47.58 4.4M
2025-05-19 32.40 37.68 31.59 36.34 2.7M
2025-05-16 33.80 34.39 31.06 32.88 1.2M
2025-05-15 30.76 35.38 29.75 34.10 1.7M
2025-05-14 30.97 33.32 29.10 30.78 2.0M
2025-05-13 29.31 32.00 28.50 29.84 1.8M
2025-05-12 31.00 31.20 27.80 28.06 2.4M
2025-05-09 34.88 35.20 30.20 31.51 2.7M
2025-05-08 32.39 38.55 32.31 34.14 5.3M
2025-05-07 31.90 35.49 31.00 31.91 3.8M
2025-05-06 31.12 33.90 27.53 29.30 5.3M
2025-05-05 45.00 45.87 30.18 33.90 11.6M
2025-05-02 56.97 57.88 42.62 47.00 8.0M
2025-05-01 47.50 59.75 46.18 50.00 12.3M
2025-04-30 31.49 46.66 30.50 42.13 15.1M
2025-04-29 32.00 34.50 30.28 32.74 4.9M
2025-04-28 32.50 35.00 28.81 31.06 6.3M
2025-04-25 29.44 38.88 28.19 31.50 27.6M
2025-04-24 19.20 39.29 19.20 24.80 53.7M
2025-04-23 12.52 17.83 12.52 16.50 18.0M
2025-04-22 10.84 10.85 10.62 10.62 0.0M
2025-04-21 10.62 10.80 10.62 10.80 0.0M
2025-04-17 10.60 10.61 10.60 10.60 0.0M
2025-04-16 10.58 10.82 10.57 10.60 0.2M
2025-04-15 10.60 10.70 10.50 10.62 0.2M
2025-04-14 10.46 10.65 10.45 10.65 0.0M
2025-04-11 10.70 10.85 10.70 10.79 0.0M
2025-04-10 10.80 10.80 10.80 10.80 0.0M
2025-04-09 10.57 10.72 10.57 10.72 0.0M
2025-04-08 10.67 10.71 10.67 10.71 0.0M
2025-04-07 10.67 10.71 10.67 10.71 0.0M
2025-04-04 10.60 10.70 10.60 10.67 0.0M
2025-04-03 10.60 10.70 10.60 10.67 0.0M
2025-04-02 10.70 10.70 10.70 10.70 0.0M
2025-04-01 10.48 10.75 10.45 10.75 0.0M
2025-03-31 10.64 10.74 10.64 10.74 0.0M
2025-03-28 10.71 10.71 10.71 10.71 0.0M
2025-03-27 10.70 10.70 10.60 10.68 0.0M
2025-03-26 10.70 10.70 10.60 10.68 0.0M
2025-03-25 10.54 10.60 10.53 10.60 0.0M
2025-03-24 10.50 10.50 10.50 10.50 0.0M
2025-03-21 10.48 10.50 10.48 10.48 0.0M
2025-03-20 10.39 10.50 10.39 10.50 0.0M
2025-03-19 10.38 10.40 10.34 10.40 0.0M
2025-03-18 10.35 10.40 10.35 10.40 0.0M
2025-03-17 10.39 10.39 10.35 10.35 0.0M
2025-03-14 10.35 10.35 10.35 10.35 0.0M
2025-03-13 10.34 10.35 10.34 10.35 0.0M
2025-03-12 10.34 10.35 10.34 10.35 0.0M
2025-03-11 10.35 10.35 10.35 10.35 0.0M
2025-03-10 10.39 10.39 10.31 10.31 0.0M
2025-03-07 10.31 10.33 10.31 10.31 0.0M
2025-03-05 10.28 10.35 10.28 10.35 0.2M
2025-03-04 10.38 10.38 10.28 10.30 0.0M
2025-03-03 10.31 10.39 10.31 10.35 0.0M
2025-02-28 10.31 10.31 10.28 10.28 0.0M
2025-02-27 10.35 10.35 10.35 10.35 0.0M
2025-02-26 10.31 10.31 10.31 10.31 0.0M
2025-02-25 10.35 10.35 10.31 10.31 0.0M
2025-02-24 10.40 10.40 10.40 10.40 0.1M
2025-02-21 10.38 10.45 10.38 10.38 0.0M
2025-02-20 10.45 10.45 10.39 10.39 0.0M
2025-02-19 10.50 10.50 10.40 10.40 0.0M
2025-02-18 10.46 10.46 10.41 10.43 0.0M
2025-02-14 10.45 10.74 10.40 10.45 0.0M
2025-02-13 10.45 10.74 10.40 10.45 0.0M
2025-02-12 10.45 10.74 10.40 10.45 0.0M
2025-02-11 10.36 10.40 10.30 10.40 0.0M
2025-02-10 10.62 10.62 10.40 10.40 0.0M
2025-02-07 10.45 10.54 10.45 10.54 0.0M
2025-02-06 10.36 10.45 10.36 10.45 0.0M
2025-02-05 10.35 10.35 10.35 10.35 0.0M
2025-02-04 10.26 10.32 10.26 10.30 0.0M
2025-02-03 10.27 10.35 10.26 10.26 0.0M
2025-01-31 10.39 10.40 10.33 10.33 0.0M
2025-01-30 10.35 10.35 10.35 10.35 0.0M
2025-01-29 10.45 10.45 10.35 10.35 0.0M
2025-01-28 10.45 10.45 10.35 10.35 0.0M
2025-01-27 10.40 10.43 10.40 10.40 0.0M
2025-01-24 10.40 10.43 10.40 10.40 0.0M
2025-01-23 10.40 10.43 10.40 10.40 0.0M
2025-01-22 10.40 10.43 10.40 10.40 0.0M
2025-01-21 10.47 10.47 10.40 10.40 0.0M
2025-01-17 10.35 10.40 10.35 10.40 0.0M
2025-01-16 10.35 10.40 10.35 10.40 0.1M
2025-01-15 10.35 10.35 10.35 10.35 0.0M
2025-01-14 10.35 10.35 10.35 10.35 0.0M
2025-01-13 10.49 10.49 10.35 10.35 0.0M
2025-01-10 10.49 10.49 10.35 10.35 0.0M
2025-01-08 10.45 10.45 10.32 10.32 0.0M
2025-01-07 10.45 10.45 10.32 10.32 0.0M
2025-01-06 10.35 10.47 10.32 10.40 0.0M
2025-01-03 10.35 10.46 10.35 10.35 0.0M
2025-01-02 10.48 10.50 10.39 10.39 0.0M