车美仕

KMX
🏛️ 美国 →
44.87
最后更新: 2025-09-30
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 76.73 77.52 76.47 76.74 1.4M
2023-12-28 77.42 78.02 76.77 77.84 1.1M
2023-12-27 76.38 78.29 75.98 78.00 2.1M
2023-12-26 76.41 76.47 74.32 76.18 2.2M
2023-12-22 77.94 78.93 76.09 76.52 2.3M
2023-12-21 84.20 84.20 77.23 78.55 7.6M
2023-12-20 75.94 77.17 74.61 74.68 3.8M
2023-12-19 75.20 77.43 75.01 76.64 3.4M
2023-12-18 74.96 76.01 74.21 75.39 2.7M
2023-12-15 75.16 76.66 74.28 74.74 3.9M
2023-12-14 72.48 76.38 72.48 75.00 4.3M
2023-12-13 65.97 71.45 65.93 71.05 3.0M
2023-12-12 66.54 66.78 65.38 65.96 1.3M
2023-12-11 67.24 68.00 66.46 67.02 1.1M
2023-12-08 66.92 68.03 66.81 67.22 1.6M
2023-12-07 66.23 67.06 65.85 66.88 1.6M
2023-12-06 66.54 67.87 65.48 65.93 1.5M
2023-12-05 66.19 66.80 64.72 65.31 2.1M
2023-12-04 67.26 68.73 67.00 68.28 1.6M
2023-12-01 63.75 67.50 63.26 67.39 2.4M
2023-11-30 63.93 64.41 62.90 63.94 2.0M
2023-11-29 63.68 65.06 62.98 63.16 2.0M
2023-11-28 63.96 63.98 62.91 63.68 1.4M
2023-11-27 63.77 64.44 63.33 63.90 1.2M
2023-11-24 64.00 64.33 63.35 64.16 0.5M
2023-11-22 64.54 64.91 63.32 63.86 1.6M
2023-11-21 64.18 64.53 63.45 64.22 1.8M
2023-11-20 63.73 65.61 63.25 65.04 1.6M
2023-11-17 65.17 65.59 63.29 63.97 2.2M
2023-11-16 66.79 67.25 62.76 64.15 3.3M
2023-11-15 68.35 69.00 67.43 67.93 1.7M
2023-11-14 65.93 68.67 65.52 68.23 2.4M
2023-11-13 62.45 63.98 62.45 63.59 1.1M
2023-11-10 63.10 63.42 61.73 63.37 1.6M
2023-11-09 64.50 64.52 62.32 62.51 1.4M
2023-11-08 64.20 64.54 63.42 64.08 1.0M
2023-11-07 65.87 65.87 63.44 64.33 2.3M
2023-11-06 66.47 66.62 64.97 66.05 1.7M
2023-11-03 64.76 67.51 64.62 66.97 2.8M
2023-11-02 62.45 63.91 62.45 63.64 1.8M
2023-11-01 61.05 61.53 59.77 61.49 1.5M
2023-10-31 61.11 61.94 60.70 61.09 1.4M
2023-10-30 61.00 61.47 59.66 60.67 1.7M
2023-10-27 61.09 61.65 59.85 60.51 1.7M
2023-10-26 60.35 61.00 59.86 60.39 1.8M
2023-10-25 61.44 61.54 59.73 60.53 2.1M
2023-10-24 62.12 63.03 61.84 62.00 1.8M
2023-10-23 62.33 63.74 61.73 61.88 2.0M
2023-10-20 63.73 64.06 62.79 62.84 2.0M
2023-10-19 64.90 65.25 63.19 63.42 2.5M
2023-10-18 67.63 67.72 64.83 64.86 3.7M
2023-10-17 67.70 69.10 67.52 68.47 1.7M
2023-10-16 68.49 68.96 67.25 68.27 2.0M
2023-10-13 68.36 68.96 67.47 68.23 1.5M
2023-10-12 68.78 68.98 67.10 68.35 1.9M
2023-10-11 70.41 70.60 68.01 69.10 2.1M
2023-10-10 67.42 70.39 67.42 70.04 2.5M
2023-10-09 65.25 67.71 65.00 67.68 1.5M
2023-10-06 65.78 67.13 64.38 66.21 2.4M
2023-10-05 67.90 68.04 64.96 66.10 3.4M
2023-10-04 68.73 69.24 67.95 68.19 3.0M
2023-10-03 69.22 69.89 68.70 68.99 3.4M
2023-10-02 70.55 71.52 69.52 69.74 2.8M
2023-09-29 69.62 72.44 68.73 70.73 5.1M
2023-09-28 70.39 73.32 68.90 69.01 13.9M
2023-09-27 78.52 80.13 77.99 79.69 4.0M
2023-09-26 77.08 78.70 76.73 78.25 2.3M
2023-09-25 79.32 79.32 77.51 77.77 2.8M
2023-09-22 79.13 79.50 76.43 76.66 1.9M
2023-09-21 80.72 81.12 78.87 78.90 1.5M
2023-09-20 82.05 83.24 81.32 81.42 0.9M
2023-09-19 82.12 82.12 80.27 82.04 1.5M
2023-09-18 83.01 83.59 81.99 82.41 0.9M
2023-09-15 84.04 84.56 82.41 83.24 2.0M
2023-09-14 81.06 83.91 80.97 83.85 1.8M
2023-09-13 81.57 81.75 80.36 80.54 0.7M
2023-09-12 80.22 82.18 80.09 81.56 0.7M
2023-09-11 81.86 82.78 80.85 81.14 1.0M
2023-09-08 81.38 82.41 80.95 81.18 1.0M
2023-09-07 81.37 81.90 80.69 81.59 1.7M
2023-09-06 81.97 82.70 80.85 81.56 1.2M
2023-09-05 82.97 83.66 81.83 82.35 1.2M
2023-09-01 82.72 83.68 82.38 83.58 1.1M
2023-08-31 82.32 82.57 81.33 81.68 1.0M
2023-08-30 81.36 83.98 81.33 82.25 2.1M
2023-08-29 80.03 81.69 79.58 81.46 0.9M
2023-08-28 78.83 80.25 78.64 79.95 0.8M
2023-08-25 78.62 79.48 77.51 78.42 1.1M
2023-08-24 78.88 79.11 77.45 78.33 1.6M
2023-08-23 78.76 79.47 78.01 79.22 1.3M
2023-08-22 80.90 80.90 78.70 79.14 1.5M
2023-08-21 82.39 82.67 79.35 80.90 1.6M
2023-08-18 80.80 82.56 78.71 82.49 1.6M
2023-08-17 85.42 85.78 81.64 81.65 1.2M
2023-08-16 85.00 85.79 84.48 84.82 1.2M
2023-08-15 85.12 85.44 84.65 85.19 1.0M
2023-08-14 84.57 85.50 83.64 85.44 0.7M
2023-08-11 82.85 85.51 81.99 85.19 1.4M
2023-08-10 84.86 85.32 82.74 83.18 1.7M
2023-08-09 85.83 86.56 84.61 84.88 1.3M
2023-08-08 83.39 86.10 83.01 85.83 0.9M
2023-08-07 83.43 84.80 82.59 84.75 0.8M
2023-08-04 82.86 84.40 82.40 83.29 1.1M
2023-08-03 82.98 83.61 81.91 82.59 0.6M
2023-08-02 83.36 83.40 82.48 83.24 1.3M
2023-08-01 81.84 84.20 81.84 84.08 1.0M
2023-07-31 82.54 82.90 81.69 82.61 1.2M
2023-07-28 83.18 83.20 81.58 82.52 0.9M
2023-07-27 83.56 84.30 81.85 82.06 0.9M
2023-07-26 82.17 83.39 81.35 83.01 0.9M
2023-07-25 83.37 83.83 81.28 81.80 1.4M
2023-07-24 83.43 84.43 82.66 83.79 1.2M
2023-07-21 85.50 85.50 81.50 83.28 1.9M
2023-07-20 85.01 85.37 83.51 84.96 1.1M
2023-07-19 87.50 87.50 85.01 85.14 1.3M
2023-07-18 83.45 86.56 83.25 85.81 1.5M
2023-07-17 83.22 84.50 82.74 83.69 1.1M
2023-07-14 84.23 84.95 83.01 83.40 0.9M
2023-07-13 84.05 84.69 83.24 83.42 1.2M
2023-07-12 85.09 85.40 83.69 84.20 1.1M
2023-07-11 83.37 85.43 83.26 84.32 1.6M
2023-07-10 81.09 83.26 81.00 82.65 1.5M
2023-07-07 80.95 82.37 80.85 81.39 1.6M
2023-07-06 81.33 81.66 80.37 81.03 1.6M
2023-07-05 82.17 82.72 81.50 82.24 1.4M
2023-07-03 83.09 84.00 81.94 82.16 0.9M
2023-06-30 85.30 85.67 83.34 83.70 2.0M
2023-06-29 84.33 85.21 83.87 84.34 1.7M
2023-06-28 82.42 85.09 82.11 84.37 4.0M
2023-06-27 81.72 82.74 80.62 82.42 2.3M
2023-06-26 86.41 86.52 80.96 81.25 4.0M
2023-06-23 84.21 87.06 83.50 86.21 14.4M
2023-06-22 77.97 78.68 77.03 78.32 2.5M
2023-06-21 78.39 79.06 77.27 78.30 1.7M
2023-06-20 79.32 80.16 78.37 78.59 1.6M
2023-06-16 81.16 81.36 79.25 79.63 2.3M
2023-06-15 78.71 81.14 78.62 80.85 1.1M
2023-06-14 80.80 81.75 79.10 79.70 1.3M
2023-06-13 80.20 81.23 80.14 80.61 1.3M
2023-06-12 78.41 80.05 77.67 79.53 1.3M
2023-06-09 80.37 80.71 78.31 78.81 1.2M
2023-06-08 80.05 80.48 78.58 79.89 1.4M
2023-06-07 80.00 81.13 78.72 79.13 2.8M
2023-06-06 74.93 79.40 74.93 79.08 2.8M
2023-06-05 74.66 75.72 73.50 75.26 1.3M
2023-06-02 72.82 74.85 72.46 74.66 2.0M
2023-06-01 72.49 72.57 71.14 71.81 1.4M
2023-05-31 72.20 73.02 70.64 72.21 1.7M
2023-05-30 73.16 74.48 72.64 73.96 1.2M
2023-05-26 71.24 72.86 70.80 72.48 0.9M
2023-05-25 70.13 71.63 70.00 71.02 0.9M
2023-05-24 71.35 71.74 69.10 70.15 1.3M
2023-05-23 71.81 73.84 71.55 71.98 1.7M
2023-05-22 71.92 72.43 71.25 72.21 0.9M
2023-05-19 73.06 73.06 70.75 71.75 1.2M
2023-05-18 71.41 73.26 71.06 73.13 0.9M
2023-05-17 69.55 72.44 69.30 71.95 1.4M
2023-05-16 71.59 71.59 68.97 69.06 1.3M
2023-05-15 71.07 71.94 70.26 71.70 1.3M
2023-05-12 73.00 73.25 70.25 71.16 0.9M
2023-05-11 73.25 73.55 71.12 72.27 1.0M
2023-05-10 73.64 74.15 72.14 73.41 1.7M
2023-05-09 71.80 72.97 71.37 72.53 1.5M
2023-05-08 71.16 73.02 70.46 72.75 1.7M
2023-05-05 69.25 71.31 68.99 70.61 1.4M
2023-05-04 70.27 70.58 67.14 68.07 2.0M
2023-05-03 71.31 72.88 70.61 70.67 1.7M
2023-05-02 70.24 71.92 69.48 71.33 2.3M
2023-05-01 70.09 70.94 69.66 70.48 1.4M
2023-04-28 70.24 70.73 69.62 70.03 1.3M
2023-04-27 68.06 70.43 67.84 70.40 1.5M
2023-04-26 68.14 69.48 67.72 67.92 1.9M
2023-04-25 68.43 68.80 67.35 67.36 1.4M
2023-04-24 68.75 69.42 68.49 68.88 1.1M
2023-04-21 67.72 69.26 66.65 69.16 1.5M
2023-04-20 67.15 68.01 66.25 67.45 1.9M
2023-04-19 67.96 68.33 67.21 68.12 1.8M
2023-04-18 69.37 69.94 68.67 69.07 1.5M
2023-04-17 69.24 69.80 68.46 69.60 1.6M
2023-04-14 69.60 71.50 68.49 69.46 2.8M
2023-04-13 69.67 70.28 67.13 69.01 3.1M
2023-04-12 73.00 73.06 67.26 68.58 5.4M
2023-04-11 69.65 73.57 69.12 72.21 12.7M
2023-04-10 63.80 66.11 63.56 65.86 3.9M
2023-04-06 62.51 64.62 61.97 64.33 1.7M
2023-04-05 62.97 63.37 61.15 62.44 1.9M
2023-04-04 64.92 65.00 62.84 63.50 2.0M
2023-04-03 64.58 65.24 63.95 64.58 1.8M
2023-03-31 61.33 64.43 61.14 64.28 2.1M
2023-03-30 60.80 61.91 60.58 61.10 1.9M
2023-03-29 58.93 59.72 58.22 59.53 1.3M
2023-03-28 58.16 59.40 57.91 58.27 1.3M
2023-03-27 58.62 58.98 57.50 58.27 2.5M
2023-03-24 56.19 58.01 55.88 57.78 3.1M
2023-03-23 57.88 58.31 55.77 56.73 1.9M
2023-03-22 59.97 60.41 57.42 57.46 1.7M
2023-03-21 58.01 60.60 58.01 59.12 3.0M
2023-03-20 56.50 58.29 56.26 56.76 3.0M
2023-03-17 58.18 58.33 55.95 56.26 4.6M
2023-03-16 58.11 59.13 57.10 58.48 4.4M
2023-03-15 58.94 59.46 57.67 59.13 3.9M
2023-03-14 63.01 63.14 59.56 60.33 2.7M
2023-03-13 61.70 62.75 59.32 61.21 4.8M
2023-03-10 65.02 65.66 62.76 63.73 3.4M
2023-03-09 70.22 71.13 66.27 66.37 2.0M
2023-03-08 68.99 71.09 68.74 70.48 1.4M
2023-03-07 68.75 70.15 68.47 68.80 1.3M
2023-03-06 70.79 70.99 68.48 68.77 1.1M
2023-03-03 68.43 70.43 68.18 70.35 1.3M
2023-03-02 67.93 68.39 67.09 67.86 1.6M
2023-03-01 68.36 69.35 67.81 68.76 1.5M
2023-02-28 67.40 70.00 67.40 69.04 2.1M
2023-02-27 69.01 69.24 66.93 67.13 1.3M
2023-02-24 67.50 68.48 66.91 67.86 1.5M
2023-02-23 70.00 70.10 67.56 69.11 1.3M
2023-02-22 69.03 70.14 68.10 69.49 1.6M
2023-02-21 72.00 72.04 67.60 68.59 2.1M
2023-02-17 74.31 75.10 71.94 72.95 1.8M
2023-02-16 73.70 75.32 73.08 74.32 0.9M
2023-02-15 74.44 75.69 72.59 75.55 1.5M
2023-02-14 74.53 76.42 73.67 75.91 1.3M
2023-02-13 73.42 75.25 73.00 75.10 1.2M
2023-02-10 73.89 74.84 73.26 73.57 1.5M
2023-02-09 77.17 77.52 73.72 74.48 1.7M
2023-02-08 75.73 77.45 75.37 76.22 1.3M
2023-02-07 77.00 77.11 75.05 76.16 1.9M
2023-02-06 77.34 78.03 76.23 77.86 1.2M
2023-02-03 77.70 79.99 77.47 78.19 1.9M
2023-02-02 77.07 80.92 77.07 79.32 4.5M
2023-02-01 70.19 76.35 70.19 75.84 3.7M
2023-01-31 69.23 70.46 68.40 70.45 2.0M
2023-01-30 68.69 71.59 67.88 69.04 3.2M
2023-01-27 66.22 69.62 66.10 69.10 2.3M
2023-01-26 67.26 67.56 65.03 66.26 1.7M
2023-01-25 65.63 66.54 64.84 66.31 2.6M
2023-01-24 66.87 68.04 66.49 66.72 1.2M
2023-01-23 66.52 67.95 65.94 67.33 2.0M
2023-01-20 62.62 66.10 62.02 66.08 2.5M
2023-01-19 62.33 63.02 60.91 62.19 2.6M
2023-01-18 67.46 68.78 63.35 63.41 2.5M
2023-01-17 64.21 70.95 63.34 67.44 7.4M
2023-01-13 65.37 66.67 64.86 65.00 2.9M
2023-01-12 68.06 68.27 65.53 66.88 3.0M
2023-01-11 66.00 68.67 66.00 67.43 3.4M
2023-01-10 67.18 67.95 66.22 67.39 2.0M
2023-01-09 66.22 68.07 66.01 67.07 2.7M
2023-01-06 63.67 65.82 62.59 65.78 2.4M
2023-01-05 63.80 64.10 62.81 63.34 3.0M
2023-01-04 62.00 65.14 61.71 65.12 3.2M
2023-01-03 61.70 63.25 59.66 60.64 2.4M