卡朋特科技

CRS
🏛️ 美国 →
241.29
最后更新: 2025-09-29
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
2024-12-31 168.99 171.43 168.35 169.71 0.5M
2024-12-30 168.61 168.91 165.13 167.32 0.4M
2024-12-27 173.73 175.30 168.18 170.66 0.5M
2024-12-26 173.54 175.73 172.00 175.64 0.3M
2024-12-24 173.34 175.22 171.84 174.52 0.2M
2024-12-23 170.00 174.29 167.46 172.61 0.7M
2024-12-20 164.33 171.15 164.23 169.97 9.8M
2024-12-19 166.86 170.98 164.85 169.59 1.1M
2024-12-18 173.99 176.99 163.00 165.27 0.9M
2024-12-17 173.40 174.80 167.34 172.56 0.9M
2024-12-16 174.00 177.14 172.69 175.46 0.6M
2024-12-13 177.00 178.01 172.66 174.09 0.6M
2024-12-12 181.75 182.89 177.03 177.17 0.8M
2024-12-11 182.96 184.00 180.79 181.02 0.7M
2024-12-10 184.65 186.34 180.65 181.71 0.6M
2024-12-09 190.87 190.87 179.47 184.19 1.5M
2024-12-06 194.68 196.74 189.41 193.52 0.5M
2024-12-05 193.44 196.06 192.16 194.86 0.4M
2024-12-04 192.72 195.93 192.43 194.39 0.4M
2024-12-03 194.48 195.85 191.00 192.70 0.4M
2024-12-02 195.00 196.31 192.97 194.77 0.4M
2024-11-29 195.60 196.75 193.81 194.04 0.3M
2024-11-27 197.05 197.05 190.85 194.46 0.5M
2024-11-26 194.77 198.24 193.21 196.14 0.6M
2024-11-25 193.81 197.68 191.50 195.09 1.2M
2024-11-22 184.54 192.34 184.25 190.97 1.1M
2024-11-21 181.21 182.74 179.01 180.71 0.5M
2024-11-20 186.35 187.03 180.38 180.70 0.6M
2024-11-19 176.39 184.85 175.01 184.50 0.5M
2024-11-18 177.10 182.52 177.10 179.21 0.6M
2024-11-15 173.65 175.87 171.62 175.50 0.3M
2024-11-14 177.80 177.82 170.87 171.99 0.7M
2024-11-13 177.53 179.54 175.98 176.90 0.5M
2024-11-12 176.65 178.82 175.24 176.70 0.5M
2024-11-11 179.25 182.52 178.29 178.81 0.5M
2024-11-08 174.96 178.88 173.86 177.16 0.5M
2024-11-07 178.26 179.18 172.00 174.80 0.8M
2024-11-06 171.83 179.11 167.05 178.10 0.9M
2024-11-05 155.10 161.20 154.32 161.12 0.5M
2024-11-04 153.74 157.66 152.63 154.23 0.5M
2024-11-01 150.65 155.45 149.25 155.36 0.8M
2024-10-31 158.91 159.89 149.48 149.50 0.9M
2024-10-30 161.86 164.89 159.31 159.57 0.6M
2024-10-29 164.90 165.51 161.61 162.75 0.8M
2024-10-28 157.62 166.67 157.42 166.04 1.0M
2024-10-25 153.24 156.76 151.60 155.47 0.9M
2024-10-24 151.15 156.98 144.76 154.37 1.4M
2024-10-23 154.84 161.70 154.00 156.76 0.7M
2024-10-22 158.00 158.21 155.13 155.91 0.5M
2024-10-21 159.44 160.41 158.05 158.59 0.5M
2024-10-18 160.50 160.50 158.14 158.52 0.4M
2024-10-17 159.73 162.00 159.23 159.57 0.4M
2024-10-16 157.93 160.02 156.34 159.71 0.4M
2024-10-15 154.99 158.11 153.24 156.18 0.8M
2024-10-14 161.00 161.63 156.79 157.28 0.4M
2024-10-11 163.41 164.03 160.91 161.99 0.7M
2024-10-10 159.00 163.04 158.85 162.69 0.4M
2024-10-09 160.75 163.06 159.15 162.24 0.4M
2024-10-08 159.79 162.08 157.52 161.38 0.3M
2024-10-07 158.49 160.65 157.60 159.93 0.3M
2024-10-04 157.24 160.43 155.48 159.89 0.4M
2024-10-03 158.09 159.38 152.25 154.08 0.5M
2024-10-02 157.49 161.46 156.67 157.91 0.5M
2024-10-01 159.49 160.70 156.76 157.99 0.3M
2024-09-30 157.87 160.26 157.48 159.58 0.4M
2024-09-27 157.43 160.15 156.30 159.01 0.3M
2024-09-26 165.36 166.51 155.80 156.11 0.6M
2024-09-25 158.55 161.93 157.36 161.78 0.7M
2024-09-24 160.10 161.14 158.09 159.92 0.7M
2024-09-23 157.92 160.17 156.54 157.82 0.6M
2024-09-20 155.84 157.49 153.44 156.65 1.8M
2024-09-19 151.73 155.58 149.76 155.00 1.0M
2024-09-18 144.29 151.55 142.91 147.00 0.6M
2024-09-17 142.28 144.00 141.36 143.31 0.2M
2024-09-16 142.18 145.80 140.37 141.37 0.4M
2024-09-13 140.00 143.38 138.68 142.41 0.4M
2024-09-12 136.41 139.90 136.05 139.63 0.4M
2024-09-11 134.10 135.87 131.12 134.98 0.3M
2024-09-10 136.52 138.24 133.15 135.34 0.3M
2024-09-09 133.76 138.36 133.00 136.92 0.7M
2024-09-06 135.75 136.27 129.57 132.16 0.4M
2024-09-05 135.88 136.95 134.42 135.87 0.3M
2024-09-04 133.37 136.80 131.92 135.67 0.5M
2024-09-03 143.10 143.53 133.16 134.07 0.7M
2024-08-30 143.13 146.00 141.78 144.77 0.4M
2024-08-29 141.63 144.48 141.32 142.65 0.4M
2024-08-28 143.29 143.66 140.95 141.05 0.5M
2024-08-27 142.30 144.10 141.69 143.86 0.3M
2024-08-26 146.13 146.80 142.63 143.38 0.4M
2024-08-23 143.12 146.35 142.19 144.79 0.4M
2024-08-22 142.53 143.76 141.74 142.13 0.3M
2024-08-21 142.97 144.38 141.51 143.60 0.3M
2024-08-20 146.31 147.00 140.28 141.54 0.6M
2024-08-19 145.44 147.87 145.17 146.63 0.3M
2024-08-16 142.80 146.42 142.80 146.04 0.5M
2024-08-15 145.91 146.75 142.61 143.47 0.6M
2024-08-14 141.40 143.63 138.93 143.15 0.7M
2024-08-13 139.99 141.40 137.84 140.79 0.4M
2024-08-12 139.40 140.31 137.51 139.20 0.5M
2024-08-09 140.39 140.74 137.77 139.31 0.4M
2024-08-08 135.86 141.66 134.35 139.81 0.5M
2024-08-07 140.50 141.10 133.10 134.02 0.8M
2024-08-06 135.01 139.25 131.69 137.54 0.7M
2024-08-05 121.80 133.95 119.69 133.00 0.7M
2024-08-02 138.18 139.10 131.58 136.10 0.8M
2024-08-01 146.98 148.94 141.19 143.94 0.8M
2024-07-31 143.10 148.49 141.82 145.87 0.7M
2024-07-30 141.45 143.23 140.29 141.38 0.5M
2024-07-29 140.77 143.14 138.69 140.75 0.7M
2024-07-26 136.73 142.66 136.04 140.78 1.0M
2024-07-25 132.69 144.40 128.50 134.76 2.4M
2024-07-24 124.51 126.36 121.50 121.50 1.2M
2024-07-23 119.64 125.85 118.30 124.88 1.2M
2024-07-22 119.61 121.26 117.57 120.64 0.8M
2024-07-19 118.70 121.29 117.01 119.34 0.7M
2024-07-18 118.19 120.55 115.52 118.00 0.8M
2024-07-17 120.99 124.23 117.53 118.19 1.2M
2024-07-16 117.17 124.52 117.05 122.25 1.0M
2024-07-15 114.98 117.97 113.53 116.78 1.1M
2024-07-12 110.40 112.94 110.10 110.97 0.3M
2024-07-11 110.23 111.44 106.42 109.48 0.5M
2024-07-10 108.37 109.34 107.36 108.59 0.4M
2024-07-09 106.67 108.78 106.03 107.21 0.4M
2024-07-08 105.76 107.74 105.00 106.70 0.4M
2024-07-05 106.21 106.44 104.02 104.79 0.3M
2024-07-03 106.52 107.45 105.34 106.54 0.3M
2024-07-02 106.57 106.57 103.37 105.23 0.7M
2024-07-01 109.65 110.18 106.08 106.97 0.8M
2024-06-28 108.00 109.84 107.06 109.58 3.3M
2024-06-27 105.55 107.98 105.23 107.06 0.7M
2024-06-26 102.27 106.88 102.27 106.10 1.0M
2024-06-25 101.05 102.25 98.08 102.11 0.7M
2024-06-24 99.97 101.19 97.84 98.46 0.6M
2024-06-21 97.50 99.50 95.70 99.45 1.5M
2024-06-20 100.19 101.67 98.17 98.45 0.5M
2024-06-18 102.06 102.68 99.31 100.52 0.6M
2024-06-17 96.55 101.72 95.17 101.47 1.1M
2024-06-14 102.03 103.57 95.36 97.09 1.1M
2024-06-13 105.35 106.09 102.64 104.68 0.4M
2024-06-12 107.05 107.43 104.18 105.87 0.4M
2024-06-11 102.67 104.54 101.02 104.38 0.6M
2024-06-10 104.14 105.05 101.27 103.98 0.6M
2024-06-07 105.65 106.14 103.53 104.20 0.4M
2024-06-06 106.27 108.09 105.63 106.53 0.3M
2024-06-05 104.30 106.76 104.06 106.69 0.6M
2024-06-04 108.04 108.18 103.75 104.44 0.7M
2024-06-03 110.36 112.00 106.32 109.40 0.6M
2024-05-31 111.31 112.55 109.11 110.87 0.5M
2024-05-30 111.62 111.76 110.34 110.93 0.3M
2024-05-29 111.17 111.99 110.30 111.62 0.3M
2024-05-28 111.20 112.75 108.90 112.36 0.4M
2024-05-24 109.21 110.69 108.10 109.59 0.4M
2024-05-23 108.18 109.01 106.41 108.31 0.4M
2024-05-22 111.57 111.95 106.74 107.86 0.6M
2024-05-21 109.51 112.32 109.35 112.19 0.4M
2024-05-20 110.21 111.50 109.27 109.77 0.6M
2024-05-17 110.29 110.77 109.04 109.83 0.5M
2024-05-16 109.54 110.89 109.40 109.98 0.4M
2024-05-15 106.62 109.88 106.44 109.55 0.6M
2024-05-14 104.85 106.34 103.18 105.88 0.5M
2024-05-13 105.81 105.81 102.76 103.20 0.5M
2024-05-10 106.88 107.17 103.65 104.67 0.4M
2024-05-09 103.44 106.72 103.04 106.11 0.5M
2024-05-08 102.23 106.71 101.83 103.55 0.8M
2024-05-07 101.91 104.25 100.67 102.54 1.2M
2024-05-06 103.31 104.57 101.82 101.91 0.7M
2024-05-03 100.54 104.85 99.97 103.64 0.9M
2024-05-02 100.00 100.30 95.68 99.90 1.5M
2024-05-01 90.33 100.00 90.26 98.33 2.1M
2024-04-30 82.98 86.79 82.46 85.70 1.1M
2024-04-29 84.00 84.59 83.06 83.73 0.4M
2024-04-26 82.04 84.03 81.99 84.00 0.5M
2024-04-25 79.90 82.07 79.14 81.75 0.5M
2024-04-24 80.98 81.13 78.20 80.40 0.6M
2024-04-23 77.95 81.28 77.26 80.51 0.6M
2024-04-22 77.36 79.02 75.73 78.91 0.6M
2024-04-19 78.83 79.98 77.33 78.04 0.7M
2024-04-18 78.22 80.73 77.81 79.38 0.9M
2024-04-17 78.85 79.09 77.44 77.76 0.5M
2024-04-16 74.47 77.71 74.21 77.52 0.6M
2024-04-15 78.37 79.39 75.44 75.87 0.4M
2024-04-12 78.83 79.08 77.19 77.50 0.4M
2024-04-11 77.65 78.91 76.96 78.88 0.4M
2024-04-10 77.22 79.38 76.60 77.31 0.6M
2024-04-09 81.48 82.16 78.70 80.32 0.6M
2024-04-08 78.86 80.75 78.69 80.62 0.6M
2024-04-05 76.62 79.57 76.61 78.07 0.7M
2024-04-04 74.25 79.71 73.95 77.00 1.4M
2024-04-03 70.73 73.89 70.73 73.60 0.6M
2024-04-02 71.62 71.73 70.20 71.19 0.5M
2024-04-01 71.52 72.37 70.67 72.02 0.4M
2024-03-28 70.39 71.65 69.90 71.42 0.5M
2024-03-27 69.29 70.30 68.77 70.19 0.4M
2024-03-26 68.44 69.11 67.52 68.48 0.2M
2024-03-25 69.00 70.25 68.12 68.18 0.3M
2024-03-22 68.01 68.73 67.76 67.96 0.2M
2024-03-21 68.59 68.81 67.77 68.41 0.2M
2024-03-20 68.55 68.65 67.24 67.78 0.3M
2024-03-19 66.15 68.71 66.00 68.55 0.4M
2024-03-18 66.13 66.95 65.26 65.79 0.4M
2024-03-15 64.58 66.19 64.58 66.04 0.7M
2024-03-14 65.08 65.53 63.58 64.77 0.4M
2024-03-13 64.42 66.56 64.42 65.67 0.3M
2024-03-12 67.16 67.47 64.37 64.50 0.6M
2024-03-11 67.33 67.38 66.15 67.09 0.3M
2024-03-08 69.25 69.68 67.17 67.93 0.4M
2024-03-07 66.17 68.59 66.17 68.42 0.4M
2024-03-06 64.39 65.37 63.62 65.26 0.4M
2024-03-05 64.83 65.62 62.99 63.65 0.5M
2024-03-04 65.94 66.71 64.87 65.07 0.4M
2024-03-01 65.10 66.89 64.93 65.93 0.4M
2024-02-29 65.57 66.10 64.16 64.65 0.4M
2024-02-28 64.23 66.13 64.19 64.97 0.4M
2024-02-27 64.81 65.52 64.24 65.01 0.3M
2024-02-26 64.01 64.41 63.41 64.16 0.5M
2024-02-23 64.80 65.20 64.06 64.46 0.3M
2024-02-22 64.66 65.59 64.63 64.94 0.4M
2024-02-21 64.64 65.22 64.23 64.66 0.3M
2024-02-20 64.61 65.34 64.25 64.68 0.3M
2024-02-16 66.13 67.50 65.80 65.82 0.4M
2024-02-15 64.08 66.79 64.08 66.23 0.4M
2024-02-14 62.05 64.10 61.31 63.80 0.5M
2024-02-13 61.49 63.18 60.65 61.43 0.5M
2024-02-12 63.51 64.60 63.38 63.62 0.4M
2024-02-09 62.70 63.99 62.65 63.36 0.3M
2024-02-08 62.84 63.47 62.65 62.80 0.4M
2024-02-07 60.98 63.36 60.52 63.10 0.5M
2024-02-06 59.06 61.26 58.87 61.12 0.4M
2024-02-05 60.01 61.20 58.97 59.06 0.7M
2024-02-02 60.16 62.54 60.02 60.98 0.5M
2024-02-01 61.91 62.40 59.43 60.76 0.6M
2024-01-31 63.62 64.27 61.33 61.59 0.8M
2024-01-30 64.25 65.24 62.30 63.30 0.6M
2024-01-29 63.21 65.03 62.25 64.98 0.6M
2024-01-26 62.94 64.35 62.33 63.41 0.8M
2024-01-25 65.39 65.39 59.88 61.84 1.9M
2024-01-24 68.15 68.15 65.08 66.02 0.5M
2024-01-23 68.41 68.82 66.81 67.35 0.5M
2024-01-22 66.49 68.22 66.49 67.26 0.4M
2024-01-19 66.15 67.08 65.25 66.38 0.4M
2024-01-18 64.49 65.92 63.78 65.91 0.4M
2024-01-17 64.09 65.36 62.95 63.87 0.6M
2024-01-16 66.76 67.37 64.61 65.70 0.5M
2024-01-12 68.05 68.87 66.68 67.57 0.3M
2024-01-11 66.05 67.49 65.48 67.09 0.5M
2024-01-10 64.00 66.99 64.00 66.63 0.5M
2024-01-09 65.68 66.54 63.87 64.08 0.6M
2024-01-08 66.79 66.86 65.15 66.78 0.5M
2024-01-05 67.31 68.48 66.52 66.84 0.3M
2024-01-04 68.26 69.08 67.51 67.91 0.4M
2024-01-03 68.73 69.23 67.61 67.97 0.3M
2024-01-02 70.00 71.00 68.87 69.36 0.3M