Carter’s Inc

CRI
🏛️ 美国 →
29.20
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
09:30 29.98 29.98 29.76 29.76 14.2K
09:31 29.76 29.94 29.76 29.94 0.5K
09:32 29.69 29.69 29.67 29.67 0.6K
09:33 29.67 29.67 29.66 29.66 0.3K
09:34 29.67 29.67 29.67 29.67 0.2K
09:35 29.68 29.68 29.68 29.68 0.5K
09:36 29.79 29.79 29.79 29.79 0.9K
09:37 29.92 29.92 29.79 29.79 0.7K
09:38 29.79 29.79 29.77 29.77 0.6K
09:39 29.70 29.70 29.67 29.67 0.5K
09:40 29.76 29.82 29.75 29.75 7.3K
09:42 29.83 29.88 29.83 29.88 2.9K
09:43 29.89 29.89 29.89 29.89 3.0K
09:44 29.87 29.87 29.87 29.87 0.4K
09:45 29.87 29.87 29.87 29.87 1.4K
09:47 29.94 29.95 29.94 29.95 4.4K
09:48 29.91 29.93 29.91 29.93 1.8K
09:49 29.95 29.98 29.95 29.98 2.9K
09:50 29.97 29.97 29.92 29.92 1.8K
09:51 29.94 29.94 29.91 29.91 1.4K
09:52 29.90 29.97 29.90 29.94 2.4K
09:53 30.00 30.00 29.87 29.94 1.6K
09:54 29.98 29.98 29.98 29.98 1.3K
09:56 30.00 30.00 30.00 30.00 1.2K
09:57 29.94 29.94 29.93 29.93 2.7K
09:58 29.96 30.02 29.96 30.02 3.1K
09:59 30.03 30.03 30.03 30.03 0.1K
10:00 30.08 30.17 30.08 30.11 5.1K
10:01 30.19 30.19 30.09 30.09 1.3K
10:02 30.11 30.11 30.11 30.11 1.2K
10:03 30.04 30.04 30.04 30.04 1.1K
10:04 30.04 30.04 30.04 30.04 1.9K
10:05 30.01 30.01 30.01 30.01 0.5K
10:06 30.02 30.05 30.00 30.05 2.0K
10:07 30.03 30.03 30.00 30.00 2.1K
10:08 30.00 30.00 30.00 30.00 0.4K
10:09 30.03 30.05 30.01 30.03 2.1K
10:10 30.05 30.09 30.05 30.09 2.1K
10:12 30.06 30.09 30.06 30.06 1.8K
10:13 30.04 30.04 30.04 30.04 0.2K
10:14 30.04 30.04 30.03 30.04 1.1K
10:15 29.98 30.01 29.98 30.01 1.5K
10:16 29.98 29.98 29.95 29.95 0.7K
10:17 29.97 29.97 29.95 29.95 0.8K
10:18 29.97 29.97 29.95 29.95 0.9K
10:19 29.97 29.98 29.97 29.98 2.0K
10:20 29.96 29.97 29.96 29.97 2.5K
10:22 29.91 29.93 29.91 29.93 1.0K
10:23 29.91 30.00 29.91 30.00 4.8K
10:25 30.06 30.06 30.01 30.01 1.5K
10:26 30.00 30.00 29.96 29.96 1.6K
10:27 29.95 29.99 29.95 29.99 2.7K
10:28 29.96 29.96 29.96 29.96 0.3K
10:29 29.94 29.97 29.81 29.97 9.3K
10:30 29.99 30.00 29.99 29.99 2.1K
10:33 29.93 29.93 29.93 29.93 0.1K
10:34 29.93 29.93 29.93 29.93 2.3K
10:35 29.90 29.90 29.88 29.88 1.2K
10:36 29.92 29.99 29.92 29.99 5.4K
10:37 29.97 29.99 29.97 29.99 0.8K
10:38 29.99 29.99 29.99 29.99 2.6K
10:40 30.02 30.02 30.02 30.02 1.0K
10:42 29.99 30.01 29.99 30.01 0.8K
10:43 30.01 30.04 29.99 30.04 4.6K
10:44 30.05 30.05 30.05 30.05 1.0K
10:45 30.05 30.05 30.05 30.05 1.7K
10:47 30.03 30.03 30.03 30.03 1.8K
10:48 30.02 30.04 30.02 30.04 1.3K
10:49 30.05 30.07 30.04 30.07 1.7K
10:50 30.07 30.07 30.07 30.07 1.1K
10:51 30.13 30.13 30.11 30.11 15.4K
10:52 30.12 30.12 30.12 30.12 1.4K
10:55 30.10 30.10 30.10 30.10 0.9K
10:56 30.07 30.07 30.06 30.06 2.0K
10:57 30.06 30.06 30.06 30.06 0.7K
10:58 30.06 30.08 29.95 29.95 5.1K
10:59 29.96 29.98 29.96 29.98 5.0K
11:00 29.98 29.98 29.98 29.98 0.5K
11:01 29.96 29.96 29.95 29.96 2.7K
11:02 29.94 29.94 29.91 29.91 1.1K
11:03 29.91 29.91 29.90 29.90 0.9K
11:04 29.87 29.91 29.87 29.91 2.1K
11:05 29.93 29.96 29.93 29.96 2.3K
11:06 29.96 29.96 29.95 29.95 1.0K
11:07 29.95 29.95 29.91 29.91 0.8K
11:08 29.90 29.90 29.88 29.88 2.2K
11:09 29.88 29.88 29.88 29.88 0.2K
11:10 29.88 29.90 29.88 29.88 1.5K
11:11 29.90 29.90 29.82 29.82 8.5K
11:12 29.80 29.84 29.80 29.84 3.7K
11:13 29.82 29.84 29.82 29.82 1.1K
11:14 29.83 29.90 29.83 29.90 3.2K
11:15 29.90 29.96 29.90 29.96 5.0K
11:16 29.94 29.94 29.92 29.92 1.4K
11:17 29.91 29.93 29.91 29.91 1.0K
11:18 29.94 29.94 29.94 29.94 1.3K
11:19 29.95 29.95 29.95 29.95 2.0K
11:21 29.90 29.90 29.90 29.90 0.1K
11:22 29.91 29.91 29.91 29.91 1.1K
11:23 29.90 29.92 29.88 29.88 2.1K
11:24 29.89 29.90 29.88 29.90 1.5K
11:25 29.88 29.93 29.88 29.93 1.7K
11:27 29.93 29.97 29.93 29.97 2.6K
11:28 29.97 29.97 29.97 29.97 1.2K
11:29 29.99 29.99 29.99 29.99 0.5K
11:30 29.97 29.98 29.97 29.98 2.4K
11:31 29.98 29.98 29.98 29.98 0.2K
11:32 30.00 30.01 29.98 29.98 1.8K
11:33 30.00 30.00 30.00 30.00 0.3K
11:34 29.98 29.98 29.98 29.98 0.6K
11:35 29.99 29.99 29.97 29.97 1.2K
11:36 29.99 30.00 29.99 30.00 1.7K
11:37 30.01 30.02 30.01 30.02 1.2K
11:38 30.03 30.03 30.01 30.01 2.6K
11:39 29.97 30.02 29.97 30.02 3.1K
11:40 30.04 30.04 30.04 30.04 2.0K
11:41 30.02 30.02 30.02 30.02 0.4K
11:42 30.02 30.04 30.02 30.04 0.7K
11:43 29.99 30.04 29.99 30.04 4.1K
11:44 30.04 30.04 30.02 30.02 0.8K
11:46 30.02 30.02 30.01 30.01 1.8K
11:47 30.02 30.03 30.02 30.03 1.2K
11:48 30.01 30.01 30.01 30.01 0.9K
11:49 30.00 30.00 30.00 30.00 0.1K
11:50 30.00 30.09 30.00 30.06 3.6K
11:51 30.06 30.06 30.03 30.03 3.6K
11:53 30.04 30.04 30.04 30.04 1.8K
11:55 30.08 30.08 30.08 30.08 2.0K
11:57 30.06 30.06 30.06 30.06 0.7K
11:59 30.03 30.03 29.97 29.97 4.8K
12:00 29.97 29.98 29.97 29.98 6.3K
12:01 29.99 29.99 29.99 29.99 0.7K
12:02 29.99 29.99 29.99 29.99 0.3K
12:03 29.97 30.01 29.97 30.01 4.2K
12:04 30.01 30.01 30.01 30.01 0.5K
12:05 30.00 30.02 30.00 30.01 4.4K
12:06 30.04 30.04 30.04 30.04 1.6K
12:07 30.02 30.02 29.98 29.98 3.4K
12:08 29.92 29.92 29.92 29.92 0.4K
12:09 29.93 29.93 29.93 29.93 0.6K
12:10 29.90 29.90 29.90 29.90 1.8K
12:12 29.84 29.88 29.84 29.88 2.6K
12:15 29.85 29.85 29.85 29.85 1.2K
12:16 29.80 29.82 29.80 29.82 1.0K
12:17 29.76 29.81 29.76 29.81 4.2K
12:18 29.82 29.85 29.82 29.85 1.6K
12:21 29.84 29.85 29.84 29.85 2.1K
12:22 29.88 29.88 29.88 29.88 1.1K
12:24 29.88 29.89 29.85 29.85 3.3K
12:25 29.84 29.84 29.84 29.84 0.1K
12:26 29.84 29.84 29.84 29.84 0.4K
12:27 29.86 29.88 29.86 29.88 2.0K
12:28 29.88 29.88 29.86 29.86 1.7K
12:29 29.87 29.87 29.87 29.87 0.5K
12:30 29.85 29.87 29.85 29.86 2.9K
12:33 29.84 29.87 29.84 29.87 1.8K
12:34 29.88 29.88 29.88 29.88 2.0K
12:35 29.89 29.92 29.89 29.92 4.3K
12:36 29.90 29.90 29.87 29.87 1.6K
12:37 29.91 29.91 29.91 29.91 1.0K
12:38 29.91 29.93 29.91 29.93 1.6K
12:39 29.89 29.89 29.89 29.89 0.7K
12:40 29.88 29.88 29.87 29.87 1.0K
12:41 29.87 29.87 29.87 29.87 1.3K
12:43 29.86 29.86 29.84 29.85 4.1K
12:44 29.85 29.85 29.84 29.84 1.5K
12:45 29.84 29.84 29.84 29.84 0.9K
12:46 29.84 29.84 29.84 29.84 0.4K
12:47 29.82 29.84 29.82 29.84 0.6K
12:48 29.82 29.82 29.82 29.82 1.1K
12:49 29.81 29.81 29.81 29.81 1.9K
12:50 29.79 29.79 29.77 29.77 1.8K
12:51 29.77 29.77 29.76 29.76 1.1K
12:52 29.79 29.79 29.79 29.79 2.8K
12:53 29.78 29.78 29.78 29.78 0.5K
12:54 29.79 29.80 29.79 29.79 5.7K
12:55 29.79 29.79 29.75 29.75 1.9K
12:56 29.72 29.75 29.72 29.72 1.3K
12:57 29.71 29.73 29.71 29.73 2.1K
12:58 29.73 29.73 29.71 29.71 0.8K
12:59 29.70 29.70 29.69 29.69 3.6K
13:00 29.69 29.72 29.68 29.71 4.1K
13:01 29.69 29.69 29.68 29.68 1.2K
13:02 29.64 29.64 29.64 29.64 2.7K
13:03 29.63 29.64 29.60 29.61 5.5K
13:04 29.62 29.64 29.61 29.62 1.3K
13:05 29.64 29.65 29.64 29.65 0.8K
13:06 29.60 29.60 29.59 29.59 0.4K
13:07 29.61 29.61 29.58 29.58 1.0K
13:08 29.60 29.60 29.58 29.58 0.7K
13:09 29.57 29.61 29.57 29.61 2.5K
13:10 29.64 29.67 29.64 29.67 1.8K
13:11 29.67 29.67 29.67 29.67 1.1K
13:12 29.61 29.61 29.59 29.59 4.1K
13:13 29.60 29.60 29.60 29.60 0.2K
13:14 29.58 29.60 29.58 29.59 1.8K
13:15 29.60 29.61 29.60 29.61 6.4K
13:16 29.63 29.63 29.61 29.61 0.8K
13:17 29.64 29.65 29.64 29.65 1.6K
13:18 29.64 29.65 29.64 29.65 1.5K
13:20 29.64 29.65 29.64 29.65 0.7K
13:21 29.63 29.65 29.63 29.65 2.1K
13:23 29.66 29.66 29.66 29.66 0.6K
13:24 29.67 29.68 29.67 29.68 1.5K
13:25 29.68 29.68 29.68 29.68 0.9K
13:26 29.68 29.68 29.68 29.68 0.4K
13:27 29.65 29.65 29.63 29.63 2.7K
13:28 29.64 29.64 29.64 29.64 0.6K
13:29 29.62 29.62 29.62 29.62 3.7K
13:30 29.61 29.61 29.61 29.61 0.4K
13:31 29.59 29.59 29.59 29.59 0.8K
13:32 29.56 29.59 29.56 29.59 4.9K
13:33 29.61 29.62 29.61 29.62 2.9K
13:34 29.60 29.60 29.60 29.60 0.8K
13:35 29.59 29.59 29.59 29.59 1.1K
13:36 29.58 29.58 29.56 29.58 2.2K
13:37 29.56 29.58 29.56 29.58 4.8K
13:38 29.60 29.62 29.59 29.62 9.2K
13:42 29.60 29.60 29.60 29.60 2.3K
13:43 29.57 29.59 29.57 29.59 1.4K
13:44 29.60 29.60 29.60 29.60 0.8K
13:45 29.53 29.55 29.52 29.55 4.6K
13:46 29.55 29.55 29.51 29.51 2.8K
13:47 29.53 29.53 29.53 29.53 1.0K
13:48 29.51 29.57 29.51 29.57 1.1K
13:49 29.57 29.58 29.56 29.56 0.8K
13:50 29.55 29.57 29.55 29.57 8.3K
13:51 29.54 29.54 29.48 29.50 4.8K
13:52 29.49 29.49 29.49 29.49 0.4K
13:53 29.47 29.49 29.47 29.49 0.8K
13:54 29.47 29.52 29.47 29.52 2.5K
13:55 29.52 29.58 29.52 29.58 4.1K
13:56 29.56 29.57 29.56 29.57 1.3K
13:57 29.57 29.57 29.55 29.55 0.9K
13:58 29.58 29.58 29.57 29.57 1.2K
13:59 29.57 29.57 29.53 29.53 2.6K
14:00 29.53 29.56 29.53 29.56 3.5K
14:01 29.57 29.57 29.57 29.57 1.1K
14:02 29.60 29.60 29.58 29.60 0.5K
14:03 29.60 29.60 29.56 29.59 3.6K
14:04 29.55 29.55 29.55 29.55 1.7K
14:05 29.54 29.54 29.54 29.54 1.2K
14:06 29.54 29.57 29.53 29.57 3.2K
14:07 29.58 29.59 29.58 29.59 0.5K
14:08 29.59 29.61 29.59 29.61 0.9K
14:10 29.60 29.61 29.58 29.61 1.9K
14:11 29.61 29.61 29.61 29.61 0.3K
14:12 29.61 29.62 29.57 29.57 5.9K
14:13 29.56 29.56 29.56 29.56 0.2K
14:14 29.56 29.56 29.55 29.55 1.7K
14:15 29.54 29.54 29.52 29.52 1.3K
14:16 29.52 29.53 29.52 29.52 1.5K
14:17 29.51 29.52 29.51 29.51 1.1K
14:18 29.54 29.56 29.54 29.56 5.3K
14:19 29.56 29.56 29.56 29.56 1.0K
14:20 29.54 29.55 29.54 29.55 2.0K
14:21 29.54 29.54 29.54 29.54 0.3K
14:22 29.54 29.54 29.54 29.54 0.9K
14:23 29.55 29.58 29.55 29.58 2.1K
14:24 29.58 29.58 29.58 29.58 2.5K
14:25 29.57 29.57 29.57 29.57 0.7K
14:26 29.58 29.58 29.57 29.57 0.7K
14:27 29.57 29.57 29.54 29.54 4.8K
14:28 29.53 29.53 29.53 29.53 0.7K
14:29 29.54 29.54 29.51 29.53 3.0K
14:30 29.51 29.51 29.50 29.50 1.1K
14:31 29.50 29.53 29.50 29.53 3.1K
14:32 29.51 29.53 29.51 29.53 0.9K
14:33 29.54 29.54 29.54 29.54 1.7K
14:34 29.54 29.57 29.54 29.57 3.8K
14:35 29.56 29.56 29.56 29.56 2.2K
14:36 29.55 29.55 29.53 29.53 3.4K
14:37 29.54 29.54 29.54 29.54 1.8K
14:38 29.54 29.55 29.54 29.55 2.1K
14:39 29.56 29.56 29.55 29.55 1.8K
14:40 29.56 29.56 29.56 29.56 1.5K
14:41 29.57 29.57 29.56 29.56 1.0K
14:42 29.57 29.57 29.56 29.56 0.7K
14:43 29.58 29.60 29.58 29.58 3.2K
14:44 29.58 29.58 29.57 29.57 0.5K
14:45 29.57 29.59 29.56 29.56 4.9K
14:46 29.59 29.60 29.59 29.60 3.6K
14:47 29.60 29.61 29.60 29.61 1.2K
14:48 29.60 29.60 29.59 29.59 2.6K
14:49 29.59 29.59 29.57 29.57 3.4K
14:50 29.59 29.59 29.57 29.57 1.0K
14:51 29.57 29.60 29.57 29.58 4.2K
14:52 29.60 29.60 29.57 29.57 1.3K
14:53 29.58 29.58 29.56 29.56 1.4K
14:54 29.56 29.58 29.55 29.58 4.4K
14:55 29.59 29.63 29.59 29.63 2.3K
14:56 29.61 29.61 29.59 29.61 2.9K
14:57 29.61 29.61 29.61 29.61 1.8K
14:58 29.63 29.70 29.63 29.70 2.4K
14:59 29.67 29.70 29.67 29.70 1.9K
15:00 29.69 29.71 29.69 29.70 2.3K
15:01 29.69 29.70 29.67 29.67 3.0K
15:02 29.65 29.65 29.61 29.61 4.4K
15:03 29.59 29.60 29.59 29.60 0.9K
15:04 29.60 29.61 29.60 29.61 1.5K
15:05 29.59 29.62 29.59 29.62 2.8K
15:06 29.60 29.63 29.60 29.63 1.5K
15:07 29.66 29.66 29.65 29.66 3.9K
15:08 29.66 29.66 29.62 29.62 2.0K
15:09 29.62 29.63 29.62 29.63 2.4K
15:10 29.62 29.64 29.62 29.64 1.2K
15:11 29.63 29.65 29.63 29.63 4.2K
15:12 29.62 29.62 29.62 29.62 1.5K
15:13 29.62 29.63 29.60 29.62 4.1K
15:14 29.60 29.61 29.59 29.59 2.6K
15:15 29.59 29.59 29.58 29.59 0.7K
15:16 29.58 29.64 29.58 29.64 7.9K
15:17 29.66 29.66 29.65 29.65 1.1K
15:18 29.66 29.66 29.65 29.66 2.9K
15:19 29.66 29.66 29.66 29.66 0.5K
15:20 29.66 29.66 29.62 29.62 3.6K
15:21 29.63 29.63 29.63 29.63 0.6K
15:22 29.64 29.64 29.63 29.64 3.8K
15:23 29.66 29.66 29.64 29.66 1.7K
15:24 29.65 29.66 29.64 29.64 0.8K
15:25 29.65 29.65 29.61 29.61 7.4K
15:26 29.62 29.62 29.60 29.60 1.5K
15:27 29.61 29.62 29.61 29.62 2.0K
15:28 29.61 29.62 29.61 29.62 2.9K
15:29 29.59 29.60 29.58 29.58 3.2K
15:30 29.57 29.57 29.57 29.57 2.0K
15:31 29.57 29.63 29.57 29.62 8.7K
15:32 29.62 29.62 29.62 29.62 0.9K
15:33 29.61 29.62 29.60 29.62 3.5K
15:34 29.63 29.63 29.61 29.63 3.4K
15:35 29.63 29.63 29.62 29.62 1.3K
15:36 29.64 29.68 29.64 29.65 10.3K
15:37 29.66 29.66 29.65 29.65 1.7K
15:38 29.66 29.66 29.62 29.62 4.4K
15:39 29.62 29.70 29.61 29.70 10.3K
15:40 29.69 29.69 29.59 29.59 7.7K
15:41 29.60 29.63 29.59 29.62 7.7K
15:42 29.66 29.67 29.66 29.67 4.5K
15:43 29.67 29.68 29.67 29.67 4.5K
15:44 29.67 29.68 29.67 29.67 2.6K
15:45 29.68 29.68 29.66 29.67 3.1K
15:46 29.66 29.67 29.66 29.66 5.3K
15:47 29.65 29.65 29.62 29.62 5.7K
15:48 29.62 29.62 29.61 29.61 2.2K
15:49 29.62 29.62 29.59 29.62 26.5K
15:50 29.58 29.60 29.54 29.60 12.2K
15:51 29.61 29.64 29.61 29.64 10.6K
15:52 29.64 29.66 29.64 29.65 17.0K
15:53 29.64 29.69 29.63 29.69 10.2K
15:54 29.67 29.69 29.66 29.66 14.5K
15:55 29.59 29.59 29.53 29.54 32.2K
15:56 29.53 29.53 29.50 29.52 15.4K
15:57 29.54 29.56 29.51 29.51 36.4K
15:58 29.51 29.51 29.44 29.44 66.9K
15:59 29.44 29.53 29.44 29.51 467.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据