康塞科

CNO
🏛️ 美国 →
39.52
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
2023-12-29 28.13 28.24 27.90 27.90 0.7M
2023-12-28 27.99 28.39 27.92 28.16 0.9M
2023-12-27 28.06 28.30 28.01 28.09 1.1M
2023-12-26 27.92 28.28 27.87 28.10 0.9M
2023-12-22 28.00 28.35 27.84 27.92 1.0M
2023-12-21 27.60 27.99 27.49 27.95 0.9M
2023-12-20 27.38 28.01 27.38 27.49 1.3M
2023-12-19 26.74 27.74 26.70 27.57 1.2M
2023-12-18 26.61 26.72 26.31 26.64 0.7M
2023-12-15 26.58 26.58 26.18 26.35 1.8M
2023-12-14 27.25 27.39 26.56 26.69 1.0M
2023-12-13 26.74 27.13 26.48 27.11 0.9M
2023-12-12 26.69 26.90 26.67 26.74 1.0M
2023-12-11 26.55 26.88 26.55 26.74 0.7M
2023-12-08 26.35 26.56 26.28 26.49 0.6M
2023-12-07 26.56 26.64 26.29 26.34 0.9M
2023-12-06 27.00 27.22 26.57 26.58 0.6M
2023-12-05 26.82 26.95 26.59 26.82 0.6M
2023-12-04 26.74 27.11 26.74 27.02 0.5M
2023-12-01 26.33 26.99 26.31 26.87 1.2M
2023-11-30 26.24 26.71 26.15 26.50 2.1M
2023-11-29 26.58 26.80 26.15 26.21 1.5M
2023-11-28 26.83 26.83 26.28 26.49 0.8M
2023-11-27 26.09 26.99 26.09 26.96 1.0M
2023-11-24 25.94 26.43 25.90 26.22 0.4M
2023-11-22 25.80 26.11 25.71 26.01 0.6M
2023-11-21 25.53 25.86 25.49 25.74 0.5M
2023-11-20 25.38 25.71 25.22 25.58 0.5M
2023-11-17 25.32 25.66 25.16 25.53 0.6M
2023-11-16 25.39 25.47 24.96 25.10 0.5M
2023-11-15 25.31 25.82 25.24 25.33 0.8M
2023-11-14 24.74 25.52 24.74 25.44 0.8M
2023-11-13 24.39 24.57 24.24 24.26 0.5M
2023-11-10 24.39 24.64 24.26 24.48 0.4M
2023-11-09 24.48 24.58 24.14 24.25 0.5M
2023-11-08 24.72 24.90 24.23 24.39 0.5M
2023-11-07 25.00 25.13 24.28 24.61 1.1M
2023-11-06 24.61 24.62 24.00 24.15 0.8M
2023-11-03 24.47 24.77 24.39 24.52 0.8M
2023-11-02 23.34 24.04 23.18 24.02 0.8M
2023-11-01 23.14 23.32 22.71 23.06 0.8M
2023-10-31 22.88 23.23 22.88 23.18 0.6M
2023-10-30 22.76 23.01 22.62 22.89 0.5M
2023-10-27 22.88 22.88 22.27 22.50 0.7M
2023-10-26 22.71 22.99 22.63 22.94 1.4M
2023-10-25 22.57 22.96 22.50 22.52 0.7M
2023-10-24 22.75 22.92 22.60 22.73 0.5M
2023-10-23 23.13 23.18 22.63 22.64 0.9M
2023-10-20 23.65 23.79 22.95 23.17 0.7M
2023-10-19 23.96 24.08 23.53 23.66 0.6M
2023-10-18 24.26 24.35 24.02 24.07 0.5M
2023-10-17 24.08 24.65 24.08 24.47 0.6M
2023-10-16 23.99 24.30 23.83 24.18 0.5M
2023-10-13 24.09 24.25 23.58 23.67 0.5M
2023-10-12 23.91 23.95 23.56 23.93 0.5M
2023-10-11 23.67 24.05 23.61 23.90 0.5M
2023-10-10 24.11 24.25 23.76 23.77 0.6M
2023-10-09 23.49 24.14 23.49 24.01 0.3M
2023-10-06 23.24 23.77 23.17 23.61 0.4M
2023-10-05 23.00 23.32 23.00 23.31 0.7M
2023-10-04 22.83 23.15 22.62 23.05 0.6M
2023-10-03 23.42 23.48 22.84 22.86 0.6M
2023-10-02 23.71 23.71 23.20 23.54 0.5M
2023-09-29 24.07 24.21 23.72 23.73 0.8M
2023-09-28 23.94 24.33 23.84 24.01 0.9M
2023-09-27 23.81 24.02 23.57 23.99 0.9M
2023-09-26 24.15 24.28 23.78 23.79 1.7M
2023-09-25 23.78 24.35 23.78 24.25 1.4M
2023-09-22 23.45 23.90 23.45 23.87 0.6M
2023-09-21 23.57 23.69 23.39 23.53 0.6M
2023-09-20 23.97 24.12 23.64 23.68 0.5M
2023-09-19 23.85 24.11 23.82 23.91 0.7M
2023-09-18 23.84 23.84 23.59 23.80 0.8M
2023-09-15 23.63 23.87 23.49 23.86 1.7M
2023-09-14 23.71 23.94 23.71 23.88 0.6M
2023-09-13 23.49 23.53 23.15 23.37 0.5M
2023-09-12 23.20 23.62 23.20 23.34 1.0M
2023-09-11 23.26 23.42 23.13 23.19 0.7M
2023-09-08 23.00 23.30 22.87 23.15 0.4M
2023-09-07 23.26 23.38 22.88 23.15 0.5M
2023-09-06 23.35 23.47 23.15 23.44 0.4M
2023-09-05 23.61 23.68 23.08 23.27 0.6M
2023-09-01 23.62 23.90 23.56 23.78 0.3M
2023-08-31 23.40 23.60 23.29 23.40 0.8M
2023-08-30 23.30 23.56 23.28 23.33 0.6M
2023-08-29 23.52 23.54 23.23 23.35 0.5M
2023-08-28 23.19 23.62 23.19 23.41 0.4M
2023-08-25 23.34 23.37 22.92 23.13 0.4M
2023-08-24 23.06 23.52 23.06 23.23 0.4M
2023-08-23 22.72 23.11 22.66 23.05 0.3M
2023-08-22 23.14 23.31 22.73 22.74 0.4M
2023-08-21 23.42 23.52 22.94 23.15 0.4M
2023-08-18 23.21 23.51 23.21 23.33 0.4M
2023-08-17 23.73 23.85 23.35 23.39 0.4M
2023-08-16 23.74 24.21 23.60 23.61 0.4M
2023-08-15 24.17 24.24 23.82 23.84 0.3M
2023-08-14 24.74 24.74 24.36 24.48 0.4M
2023-08-11 24.27 24.77 24.22 24.76 0.5M
2023-08-10 24.80 24.96 24.40 24.46 0.6M
2023-08-09 24.83 24.83 24.46 24.50 0.4M
2023-08-08 24.79 24.95 24.34 24.90 0.5M
2023-08-07 24.90 25.47 24.90 25.15 0.5M
2023-08-04 24.72 25.21 24.52 24.76 0.9M
2023-08-03 24.49 25.08 24.46 24.82 0.9M
2023-08-02 23.95 24.90 23.95 24.71 0.8M
2023-08-01 25.06 25.06 23.36 24.35 1.6M
2023-07-31 25.54 25.94 25.53 25.72 0.9M
2023-07-28 25.70 25.80 25.46 25.54 0.4M
2023-07-27 25.62 25.79 25.41 25.51 0.5M
2023-07-26 25.15 25.62 25.14 25.58 0.5M
2023-07-25 25.25 25.38 25.10 25.13 0.5M
2023-07-24 25.09 25.35 24.97 25.29 0.6M
2023-07-21 25.37 25.44 24.96 25.04 0.6M
2023-07-20 25.26 25.35 25.09 25.25 0.5M
2023-07-19 24.72 25.10 24.72 25.07 0.5M
2023-07-18 24.51 24.96 24.51 24.85 0.6M
2023-07-17 24.18 24.72 24.16 24.47 0.5M
2023-07-14 24.46 24.48 23.86 24.18 0.5M
2023-07-13 23.99 24.35 23.98 24.29 0.5M
2023-07-12 24.11 24.20 23.90 24.07 0.8M
2023-07-11 23.69 23.86 23.47 23.82 0.6M
2023-07-10 23.72 24.00 23.55 23.60 0.6M
2023-07-07 23.63 24.20 23.53 23.78 0.6M
2023-07-06 23.29 23.55 23.18 23.46 0.6M
2023-07-05 23.58 23.74 23.36 23.49 0.5M
2023-07-03 23.57 24.09 23.53 23.89 0.3M
2023-06-30 23.77 23.82 23.52 23.67 0.6M
2023-06-29 23.20 23.55 23.20 23.53 0.5M
2023-06-28 22.93 23.15 22.68 23.14 0.9M
2023-06-27 22.61 23.09 22.50 22.98 0.6M
2023-06-26 22.22 22.65 22.19 22.39 0.7M
2023-06-23 22.12 22.37 22.06 22.19 1.4M
2023-06-22 22.58 22.61 22.27 22.44 0.6M
2023-06-21 22.53 22.93 22.37 22.72 0.7M
2023-06-20 22.84 22.90 22.52 22.65 0.8M
2023-06-16 23.50 23.50 22.93 23.00 1.4M
2023-06-15 23.20 23.51 23.10 23.33 0.7M
2023-06-14 23.94 24.24 23.33 23.41 0.7M
2023-06-13 23.52 24.13 23.47 23.92 0.9M
2023-06-12 23.37 23.72 23.29 23.55 0.7M
2023-06-09 23.56 23.65 23.29 23.44 0.6M
2023-06-08 23.53 23.78 23.23 23.43 0.9M
2023-06-07 23.45 24.03 23.26 23.85 1.0M
2023-06-06 22.67 23.39 22.61 23.28 0.9M
2023-06-05 22.85 22.97 22.44 22.58 0.8M
2023-06-02 22.11 23.08 22.11 23.01 1.0M
2023-06-01 21.82 22.09 21.62 21.69 1.1M
2023-05-31 22.00 22.12 21.52 21.71 1.0M
2023-05-30 22.04 22.35 21.79 22.22 1.0M
2023-05-26 22.04 22.24 21.90 22.10 0.6M
2023-05-25 21.69 22.11 21.68 22.06 0.7M
2023-05-24 21.97 21.97 21.58 21.75 0.6M
2023-05-23 22.03 22.65 22.03 22.19 0.7M
2023-05-22 22.33 22.52 22.02 22.22 0.9M
2023-05-19 22.61 22.68 21.96 22.05 0.9M
2023-05-18 21.94 22.48 21.83 22.44 0.9M
2023-05-17 21.27 22.21 21.27 22.06 1.3M
2023-05-16 21.38 21.47 21.12 21.13 0.9M
2023-05-15 21.07 21.50 21.06 21.46 0.8M
2023-05-12 21.29 21.43 20.78 21.00 0.5M
2023-05-11 20.88 21.29 20.83 21.21 0.5M
2023-05-10 21.65 21.65 21.00 21.24 0.9M
2023-05-09 21.44 21.69 21.34 21.34 0.7M
2023-05-08 22.50 23.00 21.66 21.68 1.5M
2023-05-05 21.01 21.63 20.70 21.36 1.0M
2023-05-04 21.12 21.25 19.95 20.48 1.3M
2023-05-03 23.00 23.14 21.41 21.46 1.3M
2023-05-02 21.61 22.70 20.15 22.66 1.6M
2023-05-01 22.28 22.87 22.27 22.75 1.2M
2023-04-28 21.68 22.58 21.68 22.44 0.7M
2023-04-27 21.39 21.94 21.35 21.92 0.8M
2023-04-26 21.26 21.70 21.15 21.26 0.5M
2023-04-25 21.77 21.92 21.46 21.50 0.4M
2023-04-24 21.77 22.12 21.77 21.97 0.6M
2023-04-21 22.13 22.13 21.64 21.85 0.5M
2023-04-20 22.32 22.43 21.98 22.11 0.5M
2023-04-19 22.31 22.56 22.21 22.40 0.5M
2023-04-18 22.40 22.42 22.19 22.31 0.4M
2023-04-17 21.79 22.31 21.62 22.27 0.5M
2023-04-14 22.33 22.57 21.76 21.91 0.5M
2023-04-13 22.13 22.29 21.93 22.23 0.6M
2023-04-12 22.19 22.32 21.97 22.14 0.7M
2023-04-11 22.07 22.20 21.93 21.98 0.8M
2023-04-10 21.73 22.23 21.65 21.98 0.7M
2023-04-06 21.88 22.02 21.69 21.74 0.6M
2023-04-05 21.71 22.01 21.60 21.73 0.9M
2023-04-04 22.47 22.72 21.56 22.03 0.8M
2023-04-03 22.19 22.53 22.08 22.50 1.1M
2023-03-31 22.17 22.22 21.97 22.19 1.1M
2023-03-30 22.11 22.26 21.77 21.99 0.7M
2023-03-29 21.81 21.92 21.67 21.87 0.8M
2023-03-28 21.49 21.75 21.34 21.53 0.6M
2023-03-27 21.63 21.72 21.30 21.61 0.9M
2023-03-24 20.61 21.12 20.36 21.12 1.3M
2023-03-23 21.26 21.81 20.82 20.96 1.5M
2023-03-22 22.00 22.04 21.17 21.20 1.1M
2023-03-21 22.30 22.46 22.03 22.06 1.3M
2023-03-20 21.26 22.06 21.17 21.60 1.5M
2023-03-17 21.58 21.63 20.83 20.98 2.5M
2023-03-16 20.98 21.82 20.42 21.71 1.5M
2023-03-15 21.41 21.58 20.56 21.21 1.5M
2023-03-14 22.26 22.61 21.97 22.19 1.6M
2023-03-13 22.06 22.10 21.09 21.30 1.7M
2023-03-10 23.35 23.35 22.63 22.77 1.3M
2023-03-09 24.62 24.67 23.55 23.64 0.7M
2023-03-08 25.27 25.29 24.34 24.70 1.0M
2023-03-07 25.55 25.75 25.12 25.19 0.7M
2023-03-06 25.90 26.03 25.49 25.56 0.7M
2023-03-03 25.94 25.94 25.41 25.89 0.5M
2023-03-02 25.49 25.59 25.27 25.54 0.8M
2023-03-01 25.47 26.17 25.47 25.64 1.2M
2023-02-28 25.66 26.19 25.49 25.62 1.2M
2023-02-27 26.04 26.18 25.48 25.48 1.0M
2023-02-24 25.20 26.00 25.20 25.96 1.0M
2023-02-23 25.50 26.35 25.16 25.43 1.9M
2023-02-22 24.62 25.03 24.54 25.02 1.3M
2023-02-21 25.19 25.22 24.58 24.62 0.9M
2023-02-17 25.57 25.71 25.30 25.41 0.7M
2023-02-16 25.27 25.70 25.21 25.45 0.7M
2023-02-15 25.36 25.58 25.22 25.48 0.7M
2023-02-14 25.97 26.25 25.50 25.57 1.4M
2023-02-13 25.78 26.13 25.78 26.10 0.7M
2023-02-10 25.50 25.90 25.14 25.87 0.8M
2023-02-09 25.95 26.07 25.31 25.52 0.9M
2023-02-08 24.80 25.68 23.14 25.65 1.4M
2023-02-07 24.91 25.63 24.90 25.44 1.2M
2023-02-06 25.00 25.34 24.86 25.25 0.6M
2023-02-03 25.21 25.47 25.12 25.27 0.7M
2023-02-02 26.08 26.17 25.03 25.30 0.8M
2023-02-01 25.63 26.26 25.60 26.11 0.9M
2023-01-31 25.10 25.77 25.04 25.76 0.9M
2023-01-30 25.35 25.45 24.98 25.11 0.9M
2023-01-27 25.22 25.51 25.16 25.47 0.7M
2023-01-26 25.42 25.59 25.01 25.31 1.2M
2023-01-25 23.50 25.34 23.46 25.33 1.5M
2023-01-24 22.83 23.59 22.82 23.47 0.7M
2023-01-23 22.94 23.18 22.83 23.01 0.4M
2023-01-20 22.65 22.96 22.35 22.96 0.5M
2023-01-19 22.58 22.61 22.35 22.54 0.5M
2023-01-18 22.96 23.14 22.57 22.65 0.8M
2023-01-17 23.22 23.22 22.90 23.02 0.4M
2023-01-13 23.03 23.25 22.94 23.16 0.7M
2023-01-12 23.64 23.65 23.13 23.21 0.7M
2023-01-11 23.46 23.69 23.36 23.61 0.5M
2023-01-10 22.94 23.53 22.85 23.47 0.7M
2023-01-09 23.77 23.77 22.87 22.94 0.8M
2023-01-06 23.67 23.97 23.62 23.82 0.6M
2023-01-05 23.35 23.47 23.02 23.47 0.8M
2023-01-04 23.36 23.51 23.24 23.38 0.7M
2023-01-03 23.07 23.14 22.78 23.13 0.7M