Chesapeake Finl Shs

CPKF
🏛️ 美国 →
21.75
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
2021-12-30 30.20 30.20 30.20 30.20 0.0M
2021-12-28 29.17 30.00 29.17 30.00 0.0M
2021-12-14 29.50 29.75 29.50 29.75 0.0M
2021-12-10 29.50 29.50 29.50 29.50 0.0M
2021-12-07 29.50 29.50 29.50 29.50 0.0M
2021-12-02 29.15 29.15 29.15 29.15 0.0M
2021-12-01 29.50 29.50 29.35 29.35 0.0M
2021-11-29 29.70 29.70 29.70 29.70 0.0M
2021-11-24 29.80 29.80 29.80 29.80 0.0M
2021-11-23 29.70 30.00 29.70 30.00 0.0M
2021-11-15 30.00 30.00 30.00 30.00 0.0M
2021-11-12 30.00 30.00 30.00 30.00 0.0M
2021-11-11 29.70 29.70 29.70 29.70 0.0M
2021-11-09 29.65 29.65 29.65 29.65 0.0M
2021-11-08 29.99 30.00 29.99 30.00 0.0M
2021-11-05 29.90 29.90 29.65 29.65 0.0M
2021-11-04 29.65 29.65 29.65 29.65 0.0M
2021-11-03 29.65 29.65 29.65 29.65 0.0M
2021-11-02 29.65 29.65 29.65 29.65 0.0M
2021-10-29 30.00 30.00 29.85 29.90 0.0M
2021-10-28 30.00 30.00 30.00 30.00 0.0M
2021-10-27 30.02 30.02 30.01 30.01 0.0M
2021-10-21 30.15 30.15 30.09 30.09 0.0M
2021-10-20 30.10 30.10 30.10 30.10 0.0M
2021-10-19 30.25 30.25 30.25 30.25 0.0M
2021-10-18 30.00 30.00 30.00 30.00 0.0M
2021-10-13 29.70 29.70 29.70 29.70 0.0M
2021-10-12 29.70 29.70 29.70 29.70 0.0M
2021-10-07 30.00 30.00 30.00 30.00 0.0M
2021-10-04 29.95 29.95 29.95 29.95 0.0M
2021-09-30 29.50 30.00 29.50 30.00 0.0M
2021-09-29 29.25 29.25 28.80 28.80 0.0M
2021-09-28 30.00 30.00 30.00 30.00 0.0M
2021-09-27 29.99 30.00 29.99 30.00 0.0M
2021-09-24 28.80 30.00 28.80 30.00 0.0M
2021-09-23 28.80 28.80 28.80 28.80 0.0M
2021-09-20 28.75 28.75 28.55 28.55 0.0M
2021-09-10 28.85 28.85 28.85 28.85 0.0M
2021-09-09 28.85 28.85 28.85 28.85 0.0M
2021-09-07 28.90 28.90 28.90 28.90 0.0M
2021-08-25 29.35 29.35 29.35 29.35 0.0M
2021-08-23 28.05 29.00 28.05 29.00 0.0M
2021-08-20 29.00 29.20 29.00 29.20 0.0M
2021-08-19 28.70 28.75 28.70 28.70 0.0M
2021-08-17 29.20 29.20 28.04 28.70 0.0M
2021-08-12 30.00 30.00 30.00 30.00 0.0M
2021-08-10 29.00 29.00 29.00 29.00 0.0M
2021-08-09 28.90 28.90 28.90 28.90 0.0M
2021-08-06 28.91 28.91 28.83 28.83 0.0M
2021-08-05 28.99 28.99 28.99 28.99 0.0M
2021-08-04 28.68 28.68 28.68 28.68 0.0M
2021-08-03 28.68 28.68 28.68 28.68 0.0M
2021-08-02 28.60 28.65 28.60 28.65 0.0M
2021-07-30 28.50 28.50 28.50 28.50 0.0M
2021-07-28 28.30 28.30 28.25 28.25 0.0M
2021-07-20 27.75 27.90 27.75 27.90 0.0M
2021-07-19 27.45 27.45 27.45 27.45 0.0M
2021-07-16 27.20 27.20 27.20 27.20 0.0M
2021-07-14 27.20 27.20 27.20 27.20 0.0M
2021-07-13 27.20 27.20 27.20 27.20 0.0M
2021-07-09 27.20 27.45 27.20 27.45 0.0M
2021-07-07 27.00 27.46 27.00 27.46 0.0M
2021-07-01 26.89 27.00 26.89 27.00 0.0M
2021-06-30 26.89 26.89 26.89 26.89 0.0M
2021-06-28 27.05 27.05 26.00 26.00 0.0M
2021-06-25 27.05 27.05 27.05 27.05 0.0M
2021-06-24 26.50 26.50 26.50 26.50 0.0M
2021-06-16 26.90 27.00 26.90 27.00 0.0M
2021-06-14 25.70 25.70 25.70 25.70 0.0M
2021-06-11 26.80 26.80 26.80 26.80 0.0M
2021-06-10 26.00 26.00 26.00 26.00 0.0M
2021-06-09 26.20 26.20 26.00 26.00 0.0M
2021-06-07 26.39 26.39 26.39 26.39 0.0M
2021-05-27 25.70 26.00 25.70 26.00 0.0M
2021-05-26 25.85 25.85 25.80 25.80 0.0M
2021-05-25 25.90 25.90 25.90 25.90 0.0M
2021-05-17 25.85 25.85 25.85 25.85 0.0M
2021-05-12 26.00 26.00 26.00 26.00 0.0M
2021-05-11 26.05 26.05 26.05 26.05 0.0M
2021-05-10 26.50 26.50 26.00 26.00 0.0M
2021-05-07 26.00 26.00 26.00 26.00 0.0M
2021-05-06 25.95 25.95 25.95 25.95 0.0M
2021-05-04 25.75 25.75 25.75 25.75 0.0M
2021-04-30 25.90 25.90 25.90 25.90 0.0M
2021-04-29 25.80 25.85 25.80 25.85 0.0M
2021-04-28 25.70 25.70 25.70 25.70 0.0M
2021-04-26 25.75 25.75 25.70 25.70 0.0M
2021-04-23 25.01 25.50 25.01 25.50 0.0M
2021-04-22 25.00 25.00 25.00 25.00 0.0M
2021-04-21 24.76 24.76 24.76 24.76 0.0M
2021-04-20 24.30 24.76 24.25 24.76 0.0M
2021-04-16 24.30 24.30 24.30 24.30 0.0M
2021-04-13 24.30 24.30 24.25 24.25 0.0M
2021-04-05 24.01 24.04 24.00 24.00 0.0M
2021-04-01 24.45 24.45 24.00 24.00 0.0M
2021-03-30 24.00 24.00 24.00 24.00 0.0M
2021-03-25 24.25 24.25 23.69 23.69 0.0M
2021-03-24 24.00 24.00 23.65 23.65 0.0M
2021-03-23 23.65 23.65 23.65 23.65 0.0M
2021-03-22 23.75 24.20 23.75 24.00 0.0M
2021-03-19 23.50 23.75 23.50 23.75 0.0M
2021-03-18 23.60 23.60 23.60 23.60 0.0M
2021-03-17 23.50 24.00 23.50 24.00 0.0M
2021-03-16 23.50 23.50 23.50 23.50 0.0M
2021-03-11 23.25 23.25 23.25 23.25 0.0M
2021-03-10 23.25 23.25 23.25 23.25 0.0M
2021-03-09 23.25 23.25 23.24 23.25 0.0M
2021-03-08 23.25 23.34 23.25 23.34 0.0M
2021-03-04 23.25 23.25 23.25 23.25 0.0M
2021-03-03 23.10 23.10 23.00 23.00 0.0M
2021-03-02 23.34 23.34 23.10 23.10 0.0M
2021-03-01 23.00 23.00 23.00 23.00 0.0M
2021-02-25 23.50 23.50 23.50 23.50 0.0M
2021-02-24 23.50 23.50 23.50 23.50 0.0M
2021-02-23 23.30 23.30 23.30 23.30 0.0M
2021-02-22 22.85 23.00 22.85 23.00 0.0M
2021-02-16 22.75 22.75 22.30 22.75 0.0M
2021-02-12 22.80 22.80 22.80 22.80 0.0M
2021-02-11 22.75 22.75 22.75 22.75 0.0M
2021-02-10 22.65 22.65 22.65 22.65 0.0M
2021-02-09 22.50 22.50 22.40 22.45 0.0M
2021-02-08 22.50 22.50 22.40 22.40 0.0M
2021-02-05 22.50 22.50 22.50 22.50 0.0M
2021-02-04 22.75 22.75 22.40 22.40 0.0M
2021-02-01 23.00 23.00 23.00 23.00 0.0M
2021-01-29 23.00 23.50 22.55 23.50 0.0M
2021-01-28 23.50 23.50 23.50 23.50 0.0M
2021-01-27 23.00 23.50 23.00 23.50 0.0M
2021-01-21 22.41 22.41 22.41 22.41 0.0M
2021-01-20 22.40 23.00 22.40 23.00 0.0M
2021-01-12 22.28 22.28 22.28 22.28 0.0M
2021-01-07 21.75 22.00 21.75 22.00 0.0M