凌云半导体

CRUS
🏛️ 美国 →
125.37
最后更新: 2025-09-30
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
2024-12-31 100.43 100.87 99.02 99.58 0.5M
2024-12-30 100.51 101.10 99.02 100.19 0.4M
2024-12-27 103.24 103.25 101.13 101.87 0.3M
2024-12-26 101.95 104.24 101.64 103.48 0.5M
2024-12-24 102.81 103.06 101.42 102.47 0.2M
2024-12-23 100.89 103.11 100.89 102.62 0.5M
2024-12-20 100.09 101.85 99.07 100.56 2.1M
2024-12-19 101.20 101.77 99.22 100.16 0.7M
2024-12-18 104.21 104.95 99.20 100.62 0.6M
2024-12-17 105.44 105.54 103.12 103.31 0.7M
2024-12-16 106.74 107.29 105.28 105.63 0.5M
2024-12-13 107.35 107.89 105.05 106.71 0.6M
2024-12-12 106.49 107.68 104.74 106.44 0.5M
2024-12-11 106.34 108.50 105.88 106.66 0.6M
2024-12-10 105.34 106.24 104.12 105.66 0.6M
2024-12-09 104.50 107.44 103.72 105.31 0.4M
2024-12-06 104.33 105.97 103.84 104.44 0.5M
2024-12-05 104.69 107.27 103.67 103.96 0.7M
2024-12-04 106.76 106.76 103.11 103.70 0.7M
2024-12-03 106.59 107.09 105.10 105.60 0.9M
2024-12-02 104.56 108.82 104.44 107.84 0.7M
2024-11-29 106.44 106.86 104.37 104.45 0.4M
2024-11-27 107.41 107.80 104.06 105.52 0.4M
2024-11-26 109.61 110.00 107.00 107.41 0.5M
2024-11-25 105.63 109.85 104.87 108.82 0.9M
2024-11-22 102.24 104.97 102.03 104.82 0.6M
2024-11-21 101.17 102.98 100.38 102.55 0.5M
2024-11-20 100.11 100.35 98.56 100.22 0.7M
2024-11-19 100.65 101.90 100.39 100.58 0.6M
2024-11-18 100.67 101.74 100.36 101.06 0.8M
2024-11-15 100.16 102.16 99.70 100.67 0.8M
2024-11-14 101.51 102.59 100.96 101.50 0.8M
2024-11-13 103.42 104.48 100.38 100.39 1.1M
2024-11-12 104.74 106.41 104.04 104.67 0.8M
2024-11-11 103.58 104.87 102.20 104.71 0.9M
2024-11-08 103.07 104.01 102.33 103.71 0.6M
2024-11-07 105.82 105.82 103.11 103.55 0.8M
2024-11-06 105.31 106.00 102.28 104.11 1.1M
2024-11-05 100.49 109.35 100.00 102.79 1.9M
2024-11-04 109.41 113.77 109.00 110.63 1.2M
2024-11-01 110.89 112.24 109.55 110.30 0.7M
2024-10-31 113.81 113.81 109.21 109.82 0.9M
2024-10-30 117.65 120.24 112.61 114.22 1.2M
2024-10-29 121.80 123.70 120.74 121.20 0.6M
2024-10-28 122.30 125.85 122.10 123.05 0.4M
2024-10-25 121.52 123.95 121.36 122.22 0.4M
2024-10-24 120.25 121.46 119.61 120.70 0.4M
2024-10-23 123.95 124.95 116.34 119.10 1.1M
2024-10-22 124.23 124.31 122.19 124.07 0.5M
2024-10-21 124.36 125.52 123.26 125.28 0.5M
2024-10-18 124.71 124.98 122.37 124.83 0.5M
2024-10-17 124.91 124.91 122.58 122.87 0.4M
2024-10-16 125.60 125.60 122.20 122.53 0.6M
2024-10-15 123.46 126.04 121.63 124.01 0.9M
2024-10-14 120.65 124.78 120.65 123.31 0.6M
2024-10-11 118.41 119.93 117.59 119.71 0.3M
2024-10-10 117.57 119.80 116.39 119.69 0.8M
2024-10-09 118.73 121.48 117.50 121.21 0.5M
2024-10-08 117.80 118.97 115.96 118.54 0.4M
2024-10-07 118.72 119.38 116.89 117.38 0.4M
2024-10-04 121.79 122.09 118.70 119.61 0.3M
2024-10-03 120.36 121.63 118.39 118.87 0.6M
2024-10-02 120.17 122.60 119.26 121.03 0.4M
2024-10-01 122.06 123.40 118.20 119.02 0.6M
2024-09-30 121.77 124.37 121.60 124.21 0.8M
2024-09-27 122.65 122.91 120.49 121.60 0.6M
2024-09-26 124.14 124.14 119.79 121.91 0.9M
2024-09-25 121.09 122.42 118.73 119.79 0.8M
2024-09-24 125.83 126.50 122.42 122.73 0.5M
2024-09-23 123.91 126.49 123.36 124.33 0.4M
2024-09-20 124.11 124.18 121.32 123.11 1.6M
2024-09-19 126.34 127.17 124.56 125.12 0.6M
2024-09-18 124.33 125.98 122.27 122.84 0.5M
2024-09-17 125.23 125.97 122.82 123.80 0.8M
2024-09-16 129.00 129.94 119.21 125.22 1.0M
2024-09-13 135.47 135.47 131.75 133.17 0.6M
2024-09-12 136.29 137.73 133.43 134.00 0.5M
2024-09-11 132.37 137.22 131.42 136.63 0.4M
2024-09-10 134.41 134.76 128.45 130.94 0.5M
2024-09-09 134.15 135.46 133.08 134.61 0.4M
2024-09-06 138.21 138.21 131.38 132.32 0.4M
2024-09-05 137.34 139.90 135.74 138.21 0.4M
2024-09-04 136.32 141.16 136.32 138.54 0.4M
2024-09-03 143.17 143.35 136.50 137.47 0.8M
2024-08-30 146.60 147.08 142.16 145.69 0.5M
2024-08-29 142.14 147.46 142.09 144.33 0.5M
2024-08-28 143.00 143.95 140.05 141.51 0.3M
2024-08-27 140.32 144.27 139.53 143.35 0.4M
2024-08-26 144.52 144.77 140.77 141.73 0.3M
2024-08-23 141.15 145.10 140.39 144.52 0.6M
2024-08-22 142.62 143.10 139.19 139.83 0.3M
2024-08-21 141.44 144.83 141.10 142.72 0.7M
2024-08-20 139.93 141.38 139.41 139.69 0.3M
2024-08-19 141.02 141.73 138.82 140.49 0.4M
2024-08-16 139.94 141.83 139.07 141.43 0.3M
2024-08-15 139.96 142.75 139.13 141.76 0.4M
2024-08-14 137.73 138.01 134.49 137.08 0.4M
2024-08-13 134.21 138.07 133.55 137.66 0.4M
2024-08-12 132.79 135.00 131.49 132.06 0.4M
2024-08-09 131.46 134.68 130.48 132.85 0.6M
2024-08-08 126.81 132.51 124.82 131.57 0.7M
2024-08-07 130.15 131.99 121.00 124.00 1.2M
2024-08-06 113.58 116.79 112.55 115.31 0.6M
2024-08-05 108.99 116.10 107.62 112.86 0.7M
2024-08-02 117.57 118.41 113.79 114.73 0.5M
2024-08-01 129.25 130.82 119.41 121.13 0.7M
2024-07-31 132.78 132.78 128.27 130.48 0.5M
2024-07-30 131.73 132.47 128.13 129.20 0.6M
2024-07-29 130.58 132.67 129.69 130.96 0.4M
2024-07-26 129.38 131.25 127.95 129.24 0.4M
2024-07-25 129.27 130.00 125.75 126.81 0.6M
2024-07-24 135.91 136.34 129.53 129.95 0.5M
2024-07-23 137.09 138.90 136.65 137.71 0.3M
2024-07-22 137.93 138.64 135.18 138.39 0.4M
2024-07-19 138.34 138.82 134.01 134.87 0.4M
2024-07-18 140.88 140.88 135.20 138.81 0.6M
2024-07-17 140.12 140.65 138.06 138.75 0.6M
2024-07-16 140.83 142.83 140.18 142.65 0.4M
2024-07-15 137.86 141.94 137.37 139.81 0.5M
2024-07-12 136.29 139.00 134.90 136.96 0.3M
2024-07-11 137.57 137.75 134.11 135.22 0.3M
2024-07-10 136.35 136.95 134.70 136.60 0.8M
2024-07-09 131.49 138.65 131.40 135.46 0.7M
2024-07-08 130.41 131.22 129.40 130.43 0.3M
2024-07-05 128.82 129.75 127.91 129.30 0.4M
2024-07-03 129.86 130.18 128.30 128.57 0.3M
2024-07-02 127.14 130.29 127.14 129.77 0.4M
2024-07-01 127.83 128.07 125.81 127.29 0.4M
2024-06-28 127.86 130.04 126.33 127.66 0.7M
2024-06-27 126.80 127.32 125.03 126.81 0.4M
2024-06-26 125.90 127.86 125.39 126.86 0.5M
2024-06-25 123.77 126.68 122.87 126.60 0.4M
2024-06-24 124.31 125.34 122.98 123.10 0.5M
2024-06-21 123.71 126.93 122.66 125.96 1.9M
2024-06-20 126.98 128.11 123.74 124.85 0.5M
2024-06-18 125.90 128.64 125.90 127.15 0.6M
2024-06-17 122.69 125.64 122.34 125.51 0.4M
2024-06-14 122.45 123.16 121.62 122.56 0.2M
2024-06-13 124.01 125.19 123.12 124.04 0.4M
2024-06-12 120.91 124.86 120.38 123.74 0.5M
2024-06-11 119.58 119.98 118.89 119.73 0.4M
2024-06-10 116.13 119.76 115.60 119.52 0.4M
2024-06-07 118.29 119.70 117.19 117.52 0.3M
2024-06-06 117.03 120.30 116.86 118.87 0.6M
2024-06-05 115.60 117.64 114.69 117.00 0.5M
2024-06-04 114.08 114.75 113.44 114.15 0.3M
2024-06-03 115.23 115.91 114.14 114.61 0.4M
2024-05-31 114.59 115.55 112.41 114.70 0.5M
2024-05-30 115.02 115.47 113.66 114.76 0.4M
2024-05-29 114.83 116.51 113.51 115.14 0.5M
2024-05-28 114.98 117.12 114.12 116.69 0.6M
2024-05-24 115.33 116.14 114.15 114.46 0.4M
2024-05-23 115.70 115.70 113.21 114.06 0.4M
2024-05-22 114.21 115.18 113.45 114.62 0.4M
2024-05-21 111.52 114.20 110.59 113.72 0.4M
2024-05-20 110.38 113.83 110.38 112.99 0.4M
2024-05-17 109.94 111.43 108.68 110.02 0.5M
2024-05-16 110.34 112.67 110.34 112.22 0.4M
2024-05-15 111.62 112.67 109.89 112.40 0.6M
2024-05-14 108.18 111.74 107.71 110.67 0.8M
2024-05-13 106.14 108.25 105.53 107.78 0.6M
2024-05-10 104.07 107.01 103.31 106.13 0.7M
2024-05-09 102.65 104.16 101.40 103.78 0.7M
2024-05-08 102.89 103.30 97.77 102.24 1.6M
2024-05-07 90.96 92.49 90.29 91.13 0.8M
2024-05-06 89.01 90.03 88.57 90.02 0.5M
2024-05-03 87.67 88.88 86.67 88.48 0.3M
2024-05-02 85.12 86.84 84.56 85.91 0.4M
2024-05-01 86.63 87.70 83.92 84.00 0.5M
2024-04-30 89.52 90.52 88.50 88.57 0.3M
2024-04-29 88.53 90.94 88.53 90.30 0.3M
2024-04-26 87.22 89.10 87.22 88.53 0.2M
2024-04-25 86.08 88.26 86.08 87.31 0.2M
2024-04-24 85.48 87.19 85.40 86.29 0.4M
2024-04-23 84.51 85.48 84.01 84.25 0.4M
2024-04-22 82.91 85.20 82.03 84.47 0.5M
2024-04-19 82.76 83.59 81.30 82.02 0.3M
2024-04-18 85.00 85.00 82.96 83.25 0.2M
2024-04-17 86.11 86.83 85.25 85.25 0.3M
2024-04-16 86.56 86.94 85.76 85.81 0.3M
2024-04-15 89.00 89.24 86.35 86.97 0.3M
2024-04-12 89.11 89.68 87.61 88.56 0.4M
2024-04-11 90.57 90.87 89.43 90.85 0.3M
2024-04-10 92.09 92.66 89.53 90.17 0.3M
2024-04-09 92.79 93.70 92.38 93.56 0.2M
2024-04-08 92.00 93.19 91.67 91.70 0.2M
2024-04-05 90.16 91.82 89.98 91.77 0.3M
2024-04-04 93.00 93.56 89.92 90.45 0.2M
2024-04-03 90.51 92.25 90.51 91.65 0.3M
2024-04-02 91.23 91.83 90.10 91.70 0.3M
2024-04-01 92.56 93.96 91.43 91.87 0.4M
2024-03-28 91.93 92.78 91.73 92.56 0.3M
2024-03-27 90.09 91.95 89.77 91.94 0.2M
2024-03-26 90.11 91.09 89.32 89.35 0.2M
2024-03-25 90.08 90.97 89.74 90.28 0.2M
2024-03-22 90.30 91.27 90.05 90.87 0.3M
2024-03-21 91.97 92.35 90.23 90.24 0.3M
2024-03-20 89.47 90.83 88.51 90.52 0.3M
2024-03-19 88.11 89.26 87.39 88.63 0.3M
2024-03-18 89.56 91.12 88.87 88.90 0.4M
2024-03-15 89.48 90.27 88.56 88.67 0.9M
2024-03-14 91.44 91.78 89.05 89.89 0.6M
2024-03-13 92.71 93.40 91.39 91.53 0.3M
2024-03-12 93.84 93.89 92.44 93.47 0.2M
2024-03-11 91.66 93.17 91.27 92.75 0.3M
2024-03-08 94.58 94.99 92.45 92.51 0.3M
2024-03-07 92.37 95.55 92.37 94.26 0.3M
2024-03-06 90.59 92.86 90.31 91.27 0.4M
2024-03-05 91.23 91.40 88.70 89.34 0.5M
2024-03-04 94.24 94.24 92.07 92.16 0.4M
2024-03-01 92.67 93.40 91.75 93.23 0.4M
2024-02-29 89.81 91.97 89.53 91.82 0.8M
2024-02-28 90.05 90.60 89.33 89.83 0.4M
2024-02-27 92.16 93.40 91.22 91.30 0.7M
2024-02-26 92.02 93.08 91.86 91.97 0.4M
2024-02-23 91.91 92.81 91.23 91.96 0.3M
2024-02-22 92.31 92.56 91.13 91.75 0.3M
2024-02-21 89.36 90.69 89.36 90.37 0.4M
2024-02-20 89.06 90.49 89.05 89.98 0.4M
2024-02-16 91.52 92.34 90.25 90.27 0.4M
2024-02-15 91.11 92.80 90.92 91.63 0.4M
2024-02-14 90.03 91.35 89.53 90.74 0.7M
2024-02-13 89.58 90.45 87.85 88.83 0.9M
2024-02-12 93.25 94.34 91.56 92.14 0.5M
2024-02-09 93.16 94.24 92.17 93.06 0.7M
2024-02-08 91.09 95.87 90.46 93.24 1.1M
2024-02-07 90.01 93.04 87.69 89.86 2.7M
2024-02-06 78.67 79.47 77.49 78.42 0.9M
2024-02-05 76.98 79.08 76.58 78.71 0.4M
2024-02-02 76.53 76.84 75.92 76.70 0.3M
2024-02-01 77.55 77.55 76.07 76.97 0.3M
2024-01-31 78.00 79.02 77.00 77.20 0.4M
2024-01-30 79.96 80.55 78.08 78.53 0.5M
2024-01-29 80.06 80.57 79.10 80.38 0.3M
2024-01-26 82.16 82.43 79.84 80.06 0.3M
2024-01-25 84.25 84.41 82.31 82.70 0.3M
2024-01-24 83.86 83.93 82.18 82.82 0.3M
2024-01-23 82.09 83.79 81.90 83.74 0.3M
2024-01-22 81.08 82.29 81.08 81.82 0.3M
2024-01-19 80.67 81.74 79.40 80.68 0.4M
2024-01-18 78.53 79.71 78.04 79.51 0.5M
2024-01-17 77.29 77.48 76.00 77.00 0.3M
2024-01-16 77.84 78.33 76.89 78.11 0.3M
2024-01-12 79.20 79.43 77.74 78.17 0.2M
2024-01-11 79.18 79.99 77.93 78.78 0.2M
2024-01-10 79.17 79.44 77.25 79.39 0.2M
2024-01-09 79.79 80.36 78.92 79.37 0.2M
2024-01-08 78.30 80.86 78.30 80.78 0.3M
2024-01-05 78.20 79.14 77.26 77.78 0.6M
2024-01-04 78.90 79.46 77.84 78.24 0.4M
2024-01-03 80.13 81.05 79.66 80.26 0.4M
2024-01-02 82.40 82.40 80.70 81.68 0.3M