ClimateRock

CLRCF
🏛️ 美国 →
12.10
最后更新: 2025-06-05
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
2023-12-28 11.01 11.01 11.01 11.01 0.0M
2023-12-27 11.00 11.51 11.00 11.00 0.0M
2023-12-26 11.00 12.02 11.00 11.20 0.0M
2023-12-22 11.00 11.00 11.00 11.00 0.0M
2023-12-21 11.54 11.99 11.07 11.12 0.0M
2023-12-20 11.05 11.99 11.05 11.10 0.0M
2023-12-19 11.15 11.15 10.98 11.12 0.0M
2023-12-18 10.99 11.59 10.99 11.05 0.0M
2023-12-15 11.13 11.52 11.02 11.11 0.0M
2023-12-14 10.98 11.90 10.98 11.07 0.0M
2023-12-13 10.98 12.02 10.98 11.07 0.0M
2023-12-12 11.01 11.03 11.01 11.03 0.1M
2023-12-11 10.99 11.03 10.98 11.03 0.0M
2023-12-08 11.00 11.50 10.99 11.05 0.0M
2023-12-07 11.01 12.02 10.99 10.99 0.0M
2023-12-01 11.05 12.02 10.99 10.99 0.0M
2023-11-30 11.00 11.00 10.99 10.99 0.3M
2023-11-29 11.00 11.00 11.00 11.00 0.0M
2023-11-28 10.99 10.99 10.99 10.99 0.0M
2023-11-17 10.96 10.96 10.96 10.96 0.0M
2023-11-13 10.96 10.98 10.96 10.98 0.0M
2023-11-08 10.96 10.96 10.96 10.96 0.0M
2023-11-07 10.95 10.95 10.95 10.95 0.0M
2023-11-06 10.95 10.95 10.95 10.95 0.0M
2023-11-03 10.94 10.95 10.94 10.94 0.0M
2023-10-31 10.92 10.92 10.92 10.92 0.0M
2023-10-20 10.90 10.90 10.90 10.90 0.0M
2023-10-18 10.91 10.91 10.91 10.91 0.0M
2023-10-17 10.91 10.91 10.91 10.91 0.0M
2023-10-16 10.90 10.90 10.90 10.90 0.0M
2023-10-06 10.95 10.95 10.95 10.95 0.0M
2023-10-05 10.95 10.95 10.95 10.95 0.0M
2023-10-04 10.92 10.93 10.92 10.93 0.0M
2023-09-26 10.92 10.92 10.92 10.92 0.0M
2023-09-22 10.87 10.88 10.87 10.88 0.0M
2023-09-13 10.84 10.85 10.84 10.85 0.0M
2023-09-12 10.80 10.80 10.80 10.80 0.0M
2023-09-11 10.80 10.80 10.80 10.80 0.0M
2023-08-30 10.74 10.74 10.74 10.74 0.0M
2023-08-24 10.72 10.73 10.72 10.72 0.0M
2023-08-22 10.73 10.73 10.73 10.73 0.0M
2023-08-17 10.72 10.72 10.72 10.72 0.0M
2023-08-15 10.70 10.70 10.70 10.70 0.0M
2023-08-14 10.70 10.70 10.68 10.68 0.0M
2023-08-10 10.67 10.67 10.67 10.67 0.0M
2023-08-09 10.67 10.67 10.67 10.67 0.0M
2023-08-08 10.67 10.67 10.67 10.67 0.0M
2023-08-04 10.67 10.67 10.67 10.67 0.0M
2023-07-27 10.70 10.70 10.68 10.68 0.0M
2023-07-20 10.68 10.70 10.64 10.64 0.0M
2023-07-19 10.59 10.59 10.59 10.59 0.0M
2023-07-11 10.65 10.65 10.62 10.62 0.0M
2023-07-10 10.68 10.68 10.68 10.68 0.0M
2023-07-03 10.73 10.73 10.73 10.73 0.0M
2023-06-30 10.67 10.68 10.67 10.68 0.0M
2023-06-29 10.65 10.66 10.65 10.66 0.0M
2023-06-28 10.65 10.65 10.60 10.60 0.0M
2023-06-20 10.65 10.65 10.64 10.64 0.0M
2023-06-12 10.60 10.60 10.59 10.60 0.0M
2023-06-05 10.60 10.62 10.60 10.60 0.0M
2023-06-02 10.65 10.65 10.63 10.63 0.0M
2023-06-01 10.61 10.61 10.61 10.61 0.0M
2023-05-31 10.60 10.62 10.60 10.61 0.1M
2023-05-30 10.66 10.66 10.66 10.66 0.0M
2023-05-26 10.51 10.94 10.51 10.59 0.0M
2023-05-25 10.56 10.57 10.56 10.57 0.0M
2023-05-24 10.57 10.57 10.57 10.57 0.0M
2023-05-23 10.58 10.58 10.57 10.57 0.0M
2023-05-22 10.51 10.56 10.51 10.56 0.0M
2023-05-19 10.51 10.51 10.51 10.51 0.0M
2023-05-17 10.65 10.65 10.65 10.65 0.0M
2023-05-16 10.56 10.56 10.54 10.54 0.0M
2023-05-11 10.55 10.81 10.54 10.58 0.0M
2023-05-09 10.51 10.54 10.51 10.54 0.0M
2023-05-04 10.45 10.74 10.45 10.46 0.5M
2023-05-01 10.41 10.45 10.41 10.43 0.0M
2023-04-28 11.50 11.50 11.50 11.50 0.0M
2023-04-27 10.69 10.69 10.69 10.69 0.0M
2023-04-26 10.79 10.79 10.41 10.41 0.0M
2023-04-25 10.42 10.44 10.41 10.44 0.0M
2023-04-24 10.90 10.90 10.40 10.42 0.0M
2023-04-21 10.40 10.40 10.40 10.40 0.0M
2023-04-20 10.44 10.45 10.42 10.43 0.0M
2023-04-19 10.44 10.44 10.44 10.44 0.0M
2023-04-18 10.44 10.44 10.40 10.40 0.0M
2023-04-14 10.42 10.42 10.40 10.40 0.0M
2023-04-13 10.41 10.42 10.41 10.42 0.7M
2023-04-12 10.40 10.41 10.40 10.41 0.0M
2023-04-11 10.40 10.40 10.39 10.39 0.0M
2023-04-06 10.38 10.38 10.38 10.38 0.0M
2023-04-05 10.38 10.38 10.38 10.38 0.0M
2023-04-04 10.37 10.37 10.37 10.37 0.0M
2023-04-03 10.37 10.37 10.37 10.37 0.0M
2023-03-31 10.37 10.37 10.37 10.37 0.0M
2023-03-30 10.37 10.37 10.37 10.37 0.0M
2023-03-29 10.37 10.37 10.37 10.37 0.0M
2023-03-28 10.37 10.37 10.35 10.36 0.0M
2023-03-27 10.36 10.37 10.35 10.36 0.0M
2023-03-24 10.36 10.36 10.35 10.36 0.0M
2023-03-23 10.36 10.36 10.35 10.35 0.0M
2023-03-22 10.36 10.36 10.36 10.36 0.0M
2023-03-21 10.35 10.37 10.34 10.35 0.0M
2023-03-20 10.35 10.61 10.34 10.35 0.0M
2023-03-17 10.34 10.34 10.34 10.34 0.0M
2023-03-16 10.34 10.34 10.33 10.34 0.0M
2023-03-15 10.33 10.35 10.33 10.35 0.0M
2023-03-14 10.33 10.35 10.33 10.35 0.0M
2023-03-13 10.34 10.35 10.34 10.34 0.3M
2023-03-10 10.34 10.34 10.34 10.34 0.0M
2023-03-09 10.36 10.36 10.34 10.36 0.4M
2023-03-08 10.35 10.35 10.34 10.34 0.0M
2023-03-07 10.32 10.35 10.32 10.35 0.0M
2023-03-06 10.34 10.34 10.33 10.33 0.0M
2023-03-03 10.34 10.34 10.33 10.33 0.0M
2023-03-02 10.32 10.34 10.32 10.32 0.0M
2023-03-01 10.33 10.33 10.32 10.33 0.0M
2023-02-28 10.32 10.33 10.32 10.32 0.0M
2023-02-27 10.32 10.32 10.32 10.32 0.0M
2023-02-24 10.31 10.31 10.31 10.31 0.0M
2023-02-23 10.30 10.31 10.30 10.31 0.0M
2023-02-22 10.31 10.31 10.31 10.31 0.0M
2023-02-21 10.31 10.31 10.31 10.31 0.0M
2023-02-17 10.30 10.30 10.30 10.30 0.0M
2023-02-16 10.30 10.31 10.30 10.31 0.0M
2023-02-15 10.30 10.30 10.29 10.30 0.1M
2023-02-14 10.32 10.32 10.29 10.29 0.0M
2023-02-13 10.28 10.32 10.28 10.32 0.0M
2023-02-10 10.28 10.28 10.27 10.28 0.0M
2023-02-09 10.28 10.28 10.28 10.28 0.0M
2023-02-08 10.23 10.23 10.23 10.23 0.0M
2023-02-07 10.21 10.21 10.21 10.21 0.0M
2023-02-06 10.26 10.26 10.26 10.26 0.0M
2023-02-03 10.20 10.20 10.20 10.20 0.0M
2023-02-02 10.20 10.20 10.20 10.20 0.0M
2023-02-01 10.26 10.26 10.26 10.26 0.0M
2023-01-31 10.26 10.26 10.26 10.26 0.0M
2023-01-30 10.26 10.26 10.26 10.26 0.0M
2023-01-27 10.20 10.20 10.20 10.20 0.0M
2023-01-26 10.25 10.25 10.25 10.25 0.0M
2023-01-25 10.25 10.25 10.25 10.25 0.0M
2023-01-24 10.25 10.25 10.25 10.25 0.0M
2023-01-23 10.15 10.21 10.15 10.21 0.0M
2023-01-20 10.20 10.20 10.20 10.20 0.0M
2023-01-19 10.23 10.23 10.23 10.23 0.0M
2023-01-11 10.10 10.10 10.10 10.10 0.0M
2023-01-10 10.20 10.21 10.20 10.21 0.0M
2023-01-09 10.20 10.20 10.20 10.20 0.0M
2023-01-06 10.21 10.21 10.21 10.21 0.0M
2023-01-05 10.20 10.20 10.20 10.20 0.0M
2023-01-04 10.20 10.20 10.20 10.20 0.0M
2023-01-03 10.20 10.25 10.20 10.25 0.0M