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
2025-09-26 235.25 252.10 234.35 250.85 1.0M
2025-09-25 230.77 235.63 228.00 232.40 0.9M
2025-09-24 240.79 240.80 233.03 233.39 0.8M
2025-09-23 241.96 242.29 233.37 238.99 1.1M
2025-09-22 239.75 242.80 238.02 242.74 1.1M
2025-09-19 247.10 247.13 237.93 239.83 3.8M
2025-09-18 244.00 246.89 240.61 246.74 0.6M
2025-09-17 241.50 251.48 239.46 243.84 0.9M
2025-09-16 242.11 244.20 239.34 241.19 0.5M
2025-09-15 241.05 244.22 240.10 241.40 0.6M
2025-09-12 242.84 244.46 239.65 240.05 0.8M
2025-09-11 247.37 248.67 241.65 243.18 0.9M
2025-09-10 247.07 249.33 244.93 247.10 0.6M
2025-09-09 251.11 252.44 243.38 244.74 0.7M
2025-09-08 248.00 255.99 248.00 251.88 0.9M
2025-09-05 242.13 247.73 239.81 247.43 1.2M
2025-09-04 235.79 243.43 233.98 240.26 1.0M
2025-09-03 240.80 241.19 231.31 235.72 0.9M
2025-09-02 236.80 241.03 234.67 239.82 0.7M
2025-08-29 242.30 242.91 238.33 240.88 0.6M
2025-08-28 239.78 242.78 238.36 242.56 0.6M
2025-08-27 241.36 244.16 238.44 238.48 0.7M
2025-08-26 241.67 245.59 240.71 241.91 1.5M
2025-08-25 244.00 244.69 240.92 241.63 0.7M
2025-08-22 241.59 246.82 240.51 243.89 1.0M
2025-08-21 239.08 243.51 239.08 241.33 0.6M
2025-08-20 240.28 241.30 235.78 240.09 0.7M
2025-08-19 245.36 247.56 238.72 241.62 0.9M
2025-08-18 243.40 246.64 243.06 246.56 0.6M
2025-08-15 246.47 246.73 239.59 243.16 0.8M
2025-08-14 249.34 250.20 245.91 246.47 0.5M
2025-08-13 258.27 258.95 247.90 250.18 1.0M
2025-08-12 251.19 257.44 250.21 257.31 0.7M
2025-08-11 248.70 251.00 244.60 248.35 1.0M
2025-08-08 256.34 259.00 248.23 248.74 1.2M
2025-08-07 255.01 256.22 248.64 254.59 0.5M
2025-08-06 256.48 258.00 252.11 253.84 0.6M
2025-08-05 256.45 258.75 249.07 257.93 1.1M
2025-08-04 261.18 263.00 250.67 253.01 0.7M
2025-08-01 243.06 260.44 238.49 257.78 1.9M
2025-07-31 285.19 285.58 248.04 249.39 2.7M
2025-07-30 275.35 284.80 275.35 283.63 1.0M
2025-07-29 278.84 279.24 273.99 275.26 0.5M
2025-07-28 277.97 278.79 274.20 276.31 0.7M
2025-07-25 274.22 279.43 273.22 276.44 0.6M
2025-07-24 273.67 275.68 270.35 272.97 0.8M
2025-07-23 275.89 281.87 273.78 273.83 0.5M
2025-07-22 280.40 280.63 262.00 274.42 1.1M
2025-07-21 286.95 286.96 278.00 280.99 0.8M
2025-07-18 287.40 290.32 283.88 287.42 0.6M
2025-07-17 278.90 290.84 278.90 286.73 1.0M
2025-07-16 279.82 280.35 273.32 279.30 0.5M
2025-07-15 279.26 281.64 277.54 278.55 0.8M
2025-07-14 277.65 280.25 276.03 278.43 0.5M
2025-07-11 277.33 281.22 275.37 277.98 0.7M
2025-07-10 277.62 279.48 272.27 276.72 0.6M
2025-07-09 278.67 278.67 270.00 276.75 0.8M
2025-07-08 281.79 281.79 265.35 275.47 1.2M
2025-07-07 278.50 282.67 276.80 280.73 1.5M
2025-07-03 276.15 282.99 275.82 279.58 0.6M
2025-07-02 273.24 276.42 272.00 275.05 0.8M
2025-07-01 275.00 278.25 268.13 271.75 1.1M
2025-06-30 277.25 278.08 272.59 276.38 0.9M
2025-06-27 272.73 279.51 270.40 275.82 8.6M
2025-06-26 267.49 273.49 264.53 273.35 1.2M
2025-06-25 267.29 268.64 262.81 264.00 0.8M
2025-06-24 264.54 265.84 257.60 265.52 0.8M
2025-06-23 253.72 262.03 251.26 261.37 0.7M
2025-06-20 254.45 254.60 249.78 253.72 1.1M
2025-06-18 253.10 255.65 250.12 250.97 0.6M
2025-06-17 250.85 255.00 249.27 253.06 0.6M
2025-06-16 250.65 252.95 247.82 249.59 0.8M
2025-06-13 244.05 250.16 242.99 248.72 0.6M
2025-06-12 243.81 249.90 239.30 248.46 0.9M
2025-06-11 246.02 249.95 241.65 245.09 0.9M
2025-06-10 252.15 256.09 241.30 245.94 1.0M
2025-06-09 252.47 256.52 249.15 253.08 1.2M
2025-06-06 250.87 252.63 247.00 248.74 0.5M
2025-06-05 247.68 248.36 244.08 247.06 0.7M
2025-06-04 246.51 248.73 244.78 246.60 0.6M
2025-06-03 240.00 247.14 239.10 246.30 1.2M
2025-06-02 237.51 240.79 233.01 239.93 0.8M
2025-05-30 232.70 235.32 229.17 235.00 0.9M
2025-05-29 236.21 236.38 230.81 233.39 0.9M
2025-05-28 238.43 238.94 235.76 236.16 0.5M
2025-05-27 233.02 238.40 231.00 238.37 0.8M
2025-05-23 222.99 233.60 219.58 230.16 0.9M
2025-05-22 228.82 230.25 225.71 226.00 0.6M
2025-05-21 233.45 235.51 228.14 230.29 0.7M
2025-05-20 235.00 235.62 232.95 235.15 0.9M
2025-05-19 228.00 236.59 224.87 235.71 0.7M
2025-05-16 228.00 233.25 224.66 231.88 0.8M
2025-05-15 226.83 234.52 226.71 230.44 0.7M
2025-05-14 225.78 231.96 224.75 230.00 1.1M
2025-05-13 216.96 225.42 216.00 224.52 1.0M
2025-05-12 223.50 224.96 212.68 216.71 0.9M
2025-05-09 210.45 212.95 204.47 212.33 0.7M
2025-05-08 212.12 215.96 209.06 209.18 0.9M
2025-05-07 208.61 211.00 206.01 209.07 1.0M
2025-05-06 208.40 210.91 207.15 207.56 0.8M
2025-05-05 210.42 214.90 210.00 211.92 0.6M
2025-05-02 205.37 215.25 205.37 213.01 1.2M
2025-05-01 200.37 207.50 198.45 202.33 1.3M
2025-04-30 190.33 195.98 188.12 195.61 0.6M
2025-04-29 197.66 199.00 193.25 197.44 0.6M
2025-04-28 200.00 202.97 195.48 199.00 0.7M
2025-04-25 199.06 201.46 195.61 199.00 1.0M
2025-04-24 192.00 204.46 184.49 199.40 1.7M
2025-04-23 186.46 194.19 186.43 190.73 1.8M
2025-04-22 170.41 177.56 168.63 177.38 0.9M
2025-04-21 169.00 174.78 165.00 167.60 1.0M
2025-04-17 171.75 174.41 169.76 170.21 0.4M
2025-04-16 172.12 175.51 168.84 172.18 0.7M
2025-04-15 170.15 176.88 168.92 174.85 0.9M
2025-04-14 175.00 179.49 171.74 173.02 0.8M
2025-04-11 167.71 172.32 163.06 170.88 0.5M
2025-04-10 169.30 176.17 163.32 167.76 0.7M
2025-04-09 150.34 178.01 146.81 175.03 1.9M
2025-04-08 161.87 167.52 147.97 151.30 1.1M
2025-04-07 143.26 160.83 138.61 153.19 1.5M
2025-04-04 158.21 163.36 148.22 151.66 1.6M
2025-04-03 173.26 174.81 165.95 166.54 1.2M
2025-04-02 178.50 188.55 178.35 187.35 0.6M
2025-04-01 181.49 184.42 178.24 182.69 0.5M
2025-03-31 176.36 182.70 170.27 181.18 0.7M
2025-03-28 183.86 185.47 179.31 181.28 0.5M
2025-03-27 187.01 188.78 184.01 185.80 0.4M
2025-03-26 195.67 197.01 186.82 189.12 0.4M
2025-03-25 194.47 198.48 194.03 195.47 0.4M
2025-03-24 190.00 196.40 189.99 195.23 0.6M
2025-03-21 182.05 184.72 180.51 183.81 1.4M
2025-03-20 185.24 190.77 185.24 186.18 0.6M
2025-03-19 182.34 192.25 181.74 190.61 0.7M
2025-03-18 183.01 183.60 177.59 181.54 0.6M
2025-03-17 182.63 185.90 180.74 184.08 0.6M
2025-03-14 180.94 184.10 178.09 183.50 0.5M
2025-03-13 181.48 182.12 174.07 176.39 0.5M
2025-03-12 185.33 187.85 180.22 181.61 0.7M
2025-03-11 172.30 185.28 171.86 180.41 1.2M
2025-03-10 173.39 174.16 165.14 172.39 1.8M
2025-03-07 184.99 185.00 167.56 180.28 1.8M
2025-03-06 199.47 202.15 186.03 186.08 1.0M
2025-03-05 201.61 207.22 199.66 203.50 0.6M
2025-03-04 200.00 207.52 191.02 201.98 1.6M
2025-03-03 210.00 213.66 203.98 206.51 1.2M
2025-02-28 196.57 207.33 194.66 207.07 0.7M
2025-02-27 199.93 204.75 196.73 198.51 0.7M
2025-02-26 201.51 206.20 197.68 199.18 1.1M
2025-02-25 199.56 209.69 195.38 199.62 1.3M
2025-02-24 196.28 203.25 191.84 200.18 1.3M
2025-02-21 211.05 211.25 193.68 195.19 1.2M
2025-02-20 209.77 212.73 204.93 208.01 0.8M
2025-02-19 205.20 211.16 203.18 210.47 1.0M
2025-02-18 189.68 206.00 185.15 205.83 2.1M
2025-02-14 184.64 190.74 180.17 188.44 1.0M
2025-02-13 187.08 187.32 178.58 183.17 0.6M
2025-02-12 182.56 187.37 180.64 186.59 0.8M
2025-02-11 190.22 190.22 183.47 185.14 0.6M
2025-02-10 191.77 191.77 187.54 190.38 0.6M
2025-02-07 191.55 192.94 185.78 187.94 0.5M
2025-02-06 195.82 196.33 188.16 190.09 0.5M
2025-02-05 192.94 194.22 189.50 192.71 0.5M
2025-02-04 194.30 194.80 187.70 192.08 0.6M
2025-02-03 187.69 192.37 184.59 191.15 0.7M
2025-01-31 195.76 198.54 192.69 193.06 1.1M
2025-01-30 195.00 203.36 180.49 193.65 2.2M
2025-01-29 207.20 211.86 206.17 209.11 0.7M
2025-01-28 200.50 206.94 200.07 206.17 0.5M
2025-01-27 202.82 206.22 195.60 199.34 0.8M
2025-01-24 211.13 212.35 208.45 210.57 0.5M
2025-01-23 207.02 213.65 206.47 212.53 0.7M
2025-01-22 211.16 212.77 206.46 207.30 0.7M
2025-01-21 211.69 213.41 209.35 211.16 0.8M
2025-01-17 203.20 207.99 201.50 206.58 0.6M
2025-01-16 199.01 202.58 198.37 200.73 0.5M
2025-01-15 200.87 202.00 195.65 198.37 0.6M
2025-01-14 196.06 202.25 194.12 196.10 0.9M
2025-01-13 183.40 194.04 183.40 193.10 0.9M
2025-01-10 181.20 186.42 179.21 185.96 0.7M
2025-01-08 181.19 183.86 177.93 183.85 0.5M
2025-01-07 184.04 184.55 175.34 181.13 0.6M
2025-01-06 185.56 186.49 182.60 184.77 0.9M
2025-01-03 176.82 180.97 176.50 180.13 0.5M
2025-01-02 172.09 179.79 170.89 175.50 0.6M