卡朋特科技

CRS
🏛️ 美国 →
250.85
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
2022-12-30 37.09 37.51 36.74 36.94 0.2M
2022-12-29 36.92 37.45 36.82 37.33 0.2M
2022-12-28 37.94 38.22 36.51 36.53 0.1M
2022-12-27 38.00 38.47 37.64 37.88 0.2M
2022-12-23 37.77 38.05 37.57 37.80 0.1M
2022-12-22 38.59 38.59 36.55 37.94 0.2M
2022-12-21 38.92 39.57 38.35 38.82 0.2M
2022-12-20 36.76 38.60 36.76 38.36 0.4M
2022-12-19 37.74 37.81 36.46 36.59 0.3M
2022-12-16 36.76 37.76 36.53 37.43 1.7M
2022-12-15 38.88 39.03 36.78 37.43 0.5M
2022-12-14 40.04 40.75 39.44 39.78 0.3M
2022-12-13 41.36 41.41 39.75 40.35 0.4M
2022-12-12 39.02 40.18 38.60 40.18 0.3M
2022-12-09 41.21 41.39 39.30 39.32 0.2M
2022-12-08 42.04 42.65 40.91 41.43 0.2M
2022-12-07 41.67 41.97 41.20 41.36 0.2M
2022-12-06 41.55 42.25 41.11 41.87 0.1M
2022-12-05 43.03 43.32 41.40 41.47 0.2M
2022-12-02 40.45 43.15 40.45 42.85 0.2M
2022-12-01 41.03 41.53 40.17 41.28 0.2M
2022-11-30 40.25 41.15 39.62 41.06 0.3M
2022-11-29 40.07 40.33 39.97 40.06 0.2M
2022-11-28 40.33 40.40 39.58 39.71 0.2M
2022-11-25 41.12 41.49 40.95 40.95 0.1M
2022-11-23 41.25 41.50 40.85 41.09 0.1M
2022-11-22 41.59 41.73 41.00 41.57 0.2M
2022-11-21 40.53 41.67 40.10 41.23 0.2M
2022-11-18 41.70 41.75 40.54 40.99 0.2M
2022-11-17 40.43 40.97 39.75 40.95 0.1M
2022-11-16 41.16 41.38 40.41 41.29 0.2M
2022-11-15 41.16 41.76 40.59 41.55 0.2M
2022-11-14 39.39 41.00 39.22 40.43 0.2M
2022-11-11 41.05 42.22 39.92 39.97 0.3M
2022-11-10 40.98 40.99 40.14 40.82 0.3M
2022-11-09 38.80 40.27 38.51 38.99 0.2M
2022-11-08 39.65 39.75 38.50 39.18 0.2M
2022-11-07 39.29 39.73 38.46 39.45 0.2M
2022-11-04 37.21 39.50 37.09 38.77 0.3M
2022-11-03 34.72 36.64 34.10 36.21 0.3M
2022-11-02 37.75 37.75 35.36 35.40 0.3M
2022-11-01 38.24 38.92 37.46 38.05 0.3M
2022-10-31 35.79 37.80 35.47 37.40 0.4M
2022-10-28 35.89 36.34 35.33 36.04 0.3M
2022-10-27 36.41 37.72 34.93 35.83 0.3M
2022-10-26 37.08 38.15 36.63 37.02 0.3M
2022-10-25 35.81 36.97 35.22 36.90 0.2M
2022-10-24 36.07 36.26 35.41 36.16 0.2M
2022-10-21 35.24 36.77 35.22 36.29 0.2M
2022-10-20 34.53 35.73 34.22 34.86 0.2M
2022-10-19 34.79 35.15 34.19 34.80 0.1M
2022-10-18 35.17 36.03 34.52 35.11 0.2M
2022-10-17 34.19 35.00 34.17 34.48 0.2M
2022-10-14 35.25 35.62 33.43 33.47 0.2M
2022-10-13 33.48 35.47 32.85 35.09 0.3M
2022-10-12 34.16 34.69 33.17 34.37 0.2M
2022-10-11 34.09 34.87 33.73 34.30 0.2M
2022-10-10 34.42 34.89 33.99 34.52 0.1M
2022-10-07 34.24 34.44 33.70 33.94 0.2M
2022-10-06 34.31 34.99 34.31 34.48 0.2M
2022-10-05 34.76 35.38 34.29 34.95 0.1M
2022-10-04 34.34 35.89 34.18 35.86 0.3M
2022-10-03 31.81 33.60 31.81 33.26 0.2M
2022-09-30 32.08 32.65 31.02 31.14 0.3M
2022-09-29 33.65 33.76 31.89 32.43 0.2M
2022-09-28 33.15 34.32 32.87 34.03 0.2M
2022-09-27 33.46 33.97 32.51 32.93 0.3M
2022-09-26 32.98 33.99 32.86 32.92 0.2M
2022-09-23 33.90 33.94 32.95 33.33 0.2M
2022-09-22 35.91 35.91 34.64 34.92 0.2M
2022-09-21 37.46 37.52 35.56 35.58 0.2M
2022-09-20 37.04 37.46 36.34 36.88 0.4M
2022-09-19 35.24 38.16 35.24 37.77 0.4M
2022-09-16 36.38 37.01 35.83 36.03 0.6M
2022-09-15 36.31 37.26 36.17 36.82 0.4M
2022-09-14 37.25 37.25 35.84 36.69 0.3M
2022-09-13 37.74 38.40 37.08 37.51 0.4M
2022-09-12 38.10 39.43 37.49 39.06 0.6M
2022-09-09 34.52 35.99 34.10 35.89 0.3M
2022-09-08 33.16 34.12 32.86 33.87 0.2M
2022-09-07 32.16 33.58 31.90 33.54 0.3M
2022-09-06 33.05 33.10 32.09 32.40 0.3M
2022-09-02 33.40 33.91 32.28 32.63 0.3M
2022-09-01 33.41 33.49 32.41 32.79 0.5M
2022-08-31 35.10 35.10 33.96 33.97 0.3M
2022-08-30 36.39 36.77 34.66 35.17 0.2M
2022-08-29 36.69 37.25 36.39 36.50 0.2M
2022-08-26 38.66 38.73 37.13 37.36 0.2M
2022-08-25 38.43 39.31 38.32 38.86 0.2M
2022-08-24 36.81 38.44 36.48 38.22 0.2M
2022-08-23 36.80 38.25 36.48 36.90 0.3M
2022-08-22 37.21 37.21 36.11 36.36 0.2M
2022-08-19 37.94 38.23 37.22 38.16 0.3M
2022-08-18 37.47 38.67 37.47 38.46 0.2M
2022-08-17 38.25 38.25 37.01 37.56 0.2M
2022-08-16 37.51 39.36 36.96 39.05 0.4M
2022-08-15 36.53 37.34 35.61 37.32 0.4M
2022-08-12 36.46 37.87 36.37 37.30 0.4M
2022-08-11 35.74 36.87 35.51 36.49 0.5M
2022-08-10 34.45 35.20 33.95 35.08 0.8M
2022-08-09 33.21 33.70 32.95 33.67 0.3M
2022-08-08 34.36 35.12 33.36 33.50 0.3M
2022-08-05 33.36 35.17 33.36 34.06 0.3M
2022-08-04 33.21 34.44 32.81 33.72 0.3M
2022-08-03 33.06 33.44 32.18 33.12 0.2M
2022-08-02 32.94 33.29 32.26 32.78 0.3M
2022-08-01 31.94 33.07 31.63 33.01 0.4M
2022-07-29 31.52 32.43 31.16 32.14 0.5M
2022-07-28 30.61 31.59 29.75 31.12 0.4M
2022-07-27 29.02 29.80 28.67 29.67 0.4M
2022-07-26 28.64 29.01 28.48 28.86 0.2M
2022-07-25 28.61 29.04 28.19 28.96 0.2M
2022-07-22 29.12 29.12 27.84 28.21 0.2M
2022-07-21 28.54 28.96 27.87 28.95 0.3M
2022-07-20 29.16 29.58 28.85 29.24 0.2M
2022-07-19 28.10 29.48 28.10 29.16 0.2M
2022-07-18 28.35 28.96 27.68 27.90 0.2M
2022-07-15 28.17 28.22 27.17 27.62 0.2M
2022-07-14 26.73 27.55 26.63 27.48 0.2M
2022-07-13 26.80 27.65 26.65 27.55 0.2M
2022-07-12 25.96 27.42 25.59 27.06 0.3M
2022-07-11 25.56 26.29 25.55 26.05 0.3M
2022-07-08 26.05 26.68 25.19 26.09 0.3M
2022-07-07 26.00 26.75 25.79 26.05 0.2M
2022-07-06 25.90 26.24 24.76 25.35 0.3M
2022-07-05 26.58 26.58 25.21 26.11 0.8M
2022-07-01 27.40 27.90 26.74 27.40 0.3M
2022-06-30 27.16 28.19 26.62 27.91 0.4M
2022-06-29 28.90 29.40 27.00 27.71 0.5M
2022-06-28 29.99 30.50 28.74 28.90 0.4M
2022-06-27 29.89 29.91 28.89 29.52 0.3M
2022-06-24 28.81 30.14 28.74 29.57 0.5M
2022-06-23 29.40 29.59 27.73 28.54 0.3M
2022-06-22 29.32 29.93 29.12 29.35 0.3M
2022-06-21 30.55 30.75 29.59 30.30 0.5M
2022-06-17 29.10 29.61 28.28 29.59 0.8M
2022-06-16 29.95 30.18 28.56 28.59 0.5M
2022-06-15 31.79 31.92 30.44 30.78 0.3M
2022-06-14 30.98 31.95 30.58 31.24 0.3M
2022-06-13 31.15 31.62 30.58 30.94 0.3M
2022-06-10 32.48 32.86 31.88 32.26 0.3M
2022-06-09 34.28 34.38 33.31 33.35 0.2M
2022-06-08 35.13 35.35 34.17 34.72 0.2M
2022-06-07 35.37 36.06 35.11 35.84 0.3M
2022-06-06 35.40 35.91 34.98 35.79 0.2M
2022-06-03 35.75 35.81 34.60 35.01 0.3M
2022-06-02 34.90 36.42 34.90 36.05 0.3M
2022-06-01 35.49 35.76 34.10 34.62 0.2M
2022-05-31 35.89 36.06 34.92 35.23 0.4M
2022-05-27 35.52 36.20 35.10 36.11 0.3M
2022-05-26 34.48 35.75 34.39 35.15 0.3M
2022-05-25 32.84 34.59 32.84 34.09 0.3M
2022-05-24 32.87 32.98 31.80 32.95 0.3M
2022-05-23 33.05 33.64 32.21 33.36 0.3M
2022-05-20 34.94 35.38 31.44 32.46 0.3M
2022-05-19 34.49 35.21 32.88 34.40 0.6M
2022-05-18 35.33 36.76 34.62 34.93 0.6M
2022-05-17 33.72 35.33 33.55 35.07 0.3M
2022-05-16 33.19 33.84 32.54 32.63 0.3M
2022-05-13 33.59 34.15 32.68 33.20 0.4M
2022-05-12 32.77 34.14 32.02 33.30 0.4M
2022-05-11 33.57 34.38 32.91 33.08 0.4M
2022-05-10 34.37 34.66 32.43 33.24 0.4M
2022-05-09 33.81 34.63 32.93 33.79 0.5M
2022-05-06 35.50 35.80 34.30 34.78 0.4M
2022-05-05 38.98 38.98 35.54 35.98 0.4M
2022-05-04 37.44 39.63 37.44 39.58 0.4M
2022-05-03 37.53 38.64 37.10 37.55 0.4M
2022-05-02 37.84 38.60 36.13 37.80 0.7M
2022-04-29 39.78 40.63 37.20 38.18 0.7M
2022-04-28 40.14 42.27 38.01 40.73 0.9M
2022-04-27 38.12 38.42 36.60 37.19 0.4M
2022-04-26 38.74 39.33 37.55 37.78 0.5M
2022-04-25 39.58 40.06 37.68 39.12 0.4M
2022-04-22 40.65 40.93 39.60 40.42 0.3M
2022-04-21 43.56 43.59 40.35 40.80 0.3M
2022-04-20 44.63 44.96 43.00 43.16 0.3M
2022-04-19 42.25 43.96 42.02 43.83 0.3M
2022-04-18 42.55 43.06 41.93 42.52 0.3M
2022-04-14 40.77 42.69 40.76 42.46 0.4M
2022-04-13 39.65 40.78 38.95 40.73 0.5M
2022-04-12 40.26 41.23 39.27 39.54 0.4M
2022-04-11 40.59 41.51 39.68 39.84 0.3M
2022-04-08 40.59 41.10 39.88 40.45 0.3M
2022-04-07 40.79 41.09 39.67 40.54 0.4M
2022-04-06 40.93 41.29 40.15 40.66 0.2M
2022-04-05 43.48 43.83 40.68 41.02 0.4M
2022-04-04 43.62 43.75 42.45 43.27 0.2M
2022-04-01 42.16 43.43 42.12 43.35 0.4M
2022-03-31 42.21 43.17 41.92 41.98 0.4M
2022-03-30 42.48 43.20 42.00 42.52 0.4M
2022-03-29 41.74 42.32 40.64 42.02 0.3M
2022-03-28 41.98 42.00 40.70 41.97 0.3M
2022-03-25 41.39 42.58 41.17 42.58 0.4M
2022-03-24 41.51 41.54 40.63 41.42 0.2M
2022-03-23 40.90 41.29 40.30 40.91 0.4M
2022-03-22 40.03 41.91 39.82 41.12 0.5M
2022-03-21 38.20 39.50 38.06 39.49 0.5M
2022-03-18 37.97 38.78 36.86 38.03 1.4M
2022-03-17 36.86 38.35 36.37 37.89 0.5M
2022-03-16 37.17 38.54 36.07 36.95 0.5M
2022-03-15 35.40 37.68 35.40 37.01 0.6M
2022-03-14 34.77 36.42 33.84 35.82 0.5M
2022-03-11 35.90 36.89 34.75 34.85 0.4M
2022-03-10 34.30 35.98 34.30 35.90 0.3M
2022-03-09 36.17 36.42 34.59 34.70 0.4M
2022-03-08 35.68 37.42 34.88 35.95 0.4M
2022-03-07 36.77 37.49 35.39 35.79 0.5M
2022-03-04 37.68 37.74 36.19 36.62 0.4M
2022-03-03 39.43 39.43 37.09 38.39 0.5M
2022-03-02 36.97 39.66 36.78 39.21 0.5M
2022-03-01 38.65 39.30 36.26 36.48 0.7M
2022-02-28 38.25 39.22 37.74 38.39 0.5M
2022-02-25 36.80 38.75 36.58 38.65 0.5M
2022-02-24 35.38 36.76 35.12 36.56 0.6M
2022-02-23 37.56 37.56 36.09 36.22 0.3M
2022-02-22 38.04 38.35 36.98 37.05 0.3M
2022-02-18 38.53 38.82 37.63 38.07 0.3M
2022-02-17 38.05 38.74 37.74 38.54 0.7M
2022-02-16 39.90 40.14 38.30 38.53 0.4M
2022-02-15 37.97 40.09 37.64 39.61 0.5M
2022-02-14 38.73 39.46 38.07 38.20 0.9M
2022-02-11 34.04 39.95 33.71 38.73 1.8M
2022-02-10 30.92 33.92 30.85 33.19 0.8M
2022-02-09 29.74 31.80 29.44 31.36 1.0M
2022-02-08 29.63 29.92 28.66 29.45 0.5M
2022-02-07 29.12 29.65 29.00 29.31 0.8M
2022-02-04 29.42 29.50 28.57 28.92 0.5M
2022-02-03 30.58 30.82 29.32 29.52 0.6M
2022-02-02 29.44 31.61 29.19 30.87 0.7M
2022-02-01 28.97 30.07 28.60 29.88 0.5M
2022-01-31 28.17 29.96 28.01 28.72 1.7M
2022-01-28 28.25 29.23 27.56 28.78 0.6M
2022-01-27 29.11 30.56 28.33 28.52 0.6M
2022-01-26 30.75 31.12 28.60 29.05 0.6M
2022-01-25 30.10 30.92 29.27 30.38 0.5M
2022-01-24 28.24 30.56 27.86 30.49 0.5M
2022-01-21 29.78 30.07 28.90 29.13 0.3M
2022-01-20 31.33 31.89 29.87 30.00 0.5M
2022-01-19 32.01 32.45 30.69 31.20 0.4M
2022-01-18 32.21 32.43 31.50 31.91 0.3M
2022-01-14 32.50 33.34 32.46 32.65 0.8M
2022-01-13 33.64 34.58 32.94 33.10 0.3M
2022-01-12 33.24 33.65 32.20 32.50 0.2M
2022-01-11 32.50 32.78 31.42 32.73 0.3M
2022-01-10 32.39 33.20 31.92 32.30 0.3M
2022-01-07 32.25 33.67 32.25 32.48 0.3M
2022-01-06 32.13 32.71 31.71 32.10 0.2M
2022-01-05 31.75 32.82 31.72 31.95 0.4M
2022-01-04 30.79 32.00 30.75 31.53 0.3M
2022-01-03 29.49 31.04 29.37 30.25 0.3M