Cohen Circle Acquisition Corp I

CCIR
🏛️ 美国 →
12.31
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
09:30 12.05 12.05 12.05 12.05 2.9K
09:31 12.05 12.10 12.05 12.10 3.2K
09:33 12.19 12.20 12.19 12.20 0.7K
09:34 12.20 12.20 12.20 12.20 0.6K
09:36 12.21 12.21 12.21 12.21 0.1K
09:37 12.17 12.17 12.17 12.17 1.0K
09:38 12.22 12.22 12.16 12.16 20.7K
09:39 12.25 12.25 12.25 12.25 0.1K
09:40 12.13 12.14 12.13 12.14 1.0K
09:42 12.13 12.21 12.13 12.21 11.0K
09:43 12.27 12.27 12.27 12.27 0.2K
09:44 12.23 12.25 12.20 12.20 11.1K
09:45 12.14 12.14 12.14 12.14 0.1K
09:47 12.14 12.28 12.14 12.28 9.0K
09:48 12.28 12.30 12.25 12.25 8.1K
09:49 12.28 12.28 12.28 12.28 0.6K
09:50 12.29 12.29 12.25 12.25 0.6K
09:51 12.25 12.26 12.25 12.25 2.6K
09:53 12.26 12.30 12.26 12.30 3.0K
09:54 12.31 12.31 12.31 12.31 0.1K
09:55 12.34 12.38 12.30 12.30 2.7K
09:57 12.31 12.39 12.31 12.39 1.1K
09:58 12.36 12.36 12.36 12.36 1.0K
09:59 12.37 12.37 12.37 12.37 0.5K
10:00 12.40 12.40 12.40 12.40 1.1K
10:01 12.39 12.39 12.39 12.39 0.8K
10:02 12.31 12.38 12.31 12.38 3.5K
10:04 12.33 12.33 12.26 12.26 5.3K
10:05 12.30 12.30 12.30 12.30 5.6K
10:06 12.30 12.30 12.30 12.30 0.7K
10:08 12.28 12.28 12.28 12.28 0.4K
10:09 12.30 12.30 12.30 12.30 0.8K
10:10 12.32 12.32 12.32 12.32 0.6K
10:11 12.37 12.37 12.37 12.37 3.2K
10:17 12.37 12.37 12.37 12.37 0.4K
10:18 12.38 12.40 12.38 12.40 2.5K
10:19 12.38 12.38 12.35 12.35 2.5K
10:20 12.28 12.28 12.28 12.28 0.3K
10:21 12.29 12.29 12.29 12.29 0.2K
10:22 12.29 12.30 12.29 12.30 2.3K
10:23 12.30 12.31 12.29 12.29 3.8K
10:24 12.29 12.29 12.29 12.29 0.5K
10:25 12.25 12.25 12.25 12.25 1.2K
10:26 12.17 12.17 12.17 12.17 0.5K
10:27 12.25 12.25 12.16 12.16 2.1K
10:29 12.10 12.10 12.10 12.10 3.5K
10:30 12.08 12.08 12.08 12.08 0.3K
10:33 12.11 12.11 12.11 12.11 0.3K
10:36 12.17 12.17 12.17 12.17 0.6K
10:37 12.19 12.19 12.19 12.19 0.1K
10:39 12.23 12.23 12.23 12.23 0.6K
10:43 12.21 12.21 12.21 12.21 0.1K
10:44 12.22 12.22 12.22 12.22 0.4K
10:52 12.15 12.15 12.08 12.08 0.5K
10:54 12.09 12.09 12.09 12.09 0.4K
10:55 12.12 12.12 12.12 12.12 0.9K
10:56 12.13 12.13 12.13 12.13 0.1K
10:58 12.10 12.10 12.10 12.10 0.6K
11:02 12.11 12.11 12.10 12.10 1.8K
11:04 12.02 12.02 12.02 12.02 0.1K
11:05 12.02 12.02 12.02 12.02 0.2K
11:06 12.02 12.02 12.02 12.02 0.2K
11:07 12.10 12.10 12.08 12.10 1.7K
11:10 12.11 12.11 12.11 12.11 0.1K
11:11 12.06 12.07 12.06 12.07 1.8K
11:12 12.07 12.07 12.07 12.07 1.7K
11:15 12.04 12.04 12.04 12.03 1.6K
11:19 12.04 12.06 12.04 12.06 0.4K
11:21 12.09 12.09 12.09 12.09 0.2K
11:24 12.10 12.10 12.10 12.10 0.1K
11:25 12.10 12.10 12.10 12.10 0.4K
11:27 12.10 12.10 12.10 12.10 0.5K
11:28 12.10 12.10 12.10 12.10 0.2K
11:31 12.12 12.12 12.12 12.12 0.2K
11:32 12.15 12.16 12.15 12.16 16.9K
11:33 12.19 12.19 12.19 12.19 0.8K
11:34 12.15 12.15 12.15 12.15 0.9K
11:36 12.07 12.07 12.07 12.07 0.8K
11:38 12.13 12.13 12.13 12.13 0.3K
11:40 12.15 12.15 12.15 12.15 0.1K
11:41 12.13 12.13 12.13 12.13 4.0K
11:42 12.08 12.08 12.08 12.08 0.9K
11:46 12.15 12.15 12.15 12.15 0.3K
11:49 12.14 12.14 12.14 12.14 0.1K
11:50 12.14 12.14 12.14 12.14 0.3K
11:52 12.14 12.14 12.14 12.14 0.5K
11:53 12.13 12.13 12.13 12.13 1.5K
11:57 12.18 12.19 12.18 12.19 7.1K
11:58 12.19 12.19 12.19 12.19 7.0K
12:00 12.18 12.19 12.18 12.19 0.3K
12:01 12.21 12.21 12.21 12.21 0.5K
12:05 12.22 12.23 12.20 12.23 1.7K
12:07 12.24 12.24 12.24 12.24 0.3K
12:08 12.22 12.22 12.22 12.22 0.3K
12:09 12.23 12.23 12.23 12.23 0.2K
12:10 12.18 12.18 12.18 12.18 1.3K
12:11 12.05 12.05 12.05 12.05 0.5K
12:19 12.13 12.13 12.13 12.13 0.3K
12:20 12.20 12.20 12.20 12.20 0.1K
12:22 12.20 12.20 12.20 12.20 1.3K
12:24 12.20 12.20 12.20 12.20 0.3K
12:27 12.22 12.22 12.20 12.20 0.6K
12:29 12.18 12.18 12.18 12.18 1.4K
12:33 12.14 12.14 12.12 12.12 2.1K
12:37 12.17 12.17 12.17 12.17 0.6K
12:38 12.16 12.16 12.16 12.16 1.3K
12:42 12.14 12.14 12.14 12.14 0.2K
12:43 12.13 12.13 12.13 12.13 0.1K
12:45 12.15 12.15 12.15 12.15 0.2K
12:47 12.14 12.14 12.12 12.14 1.8K
12:48 12.13 12.15 12.13 12.15 5.3K
12:53 12.12 12.12 12.12 12.12 2.5K
12:54 12.10 12.10 12.10 12.10 30.1K
12:58 12.16 12.17 12.16 12.17 1.5K
13:07 12.20 12.20 12.19 12.19 1.8K
13:09 12.23 12.23 12.20 12.20 0.5K
13:11 12.20 12.20 12.20 12.20 0.2K
13:13 12.19 12.19 12.19 12.19 1.1K
13:16 12.16 12.16 12.16 12.16 0.6K
13:25 12.10 12.10 12.09 12.09 17.3K
13:27 12.09 12.09 12.09 12.09 0.2K
13:34 12.17 12.17 12.17 12.17 0.5K
13:35 12.17 12.20 12.17 12.20 0.4K
13:38 12.17 12.17 12.17 12.17 0.1K
13:39 12.12 12.12 12.12 12.12 1.0K
13:41 12.08 12.08 12.08 12.08 0.3K
13:47 12.11 12.11 12.11 12.11 0.1K
13:54 12.11 12.11 12.11 12.11 0.4K
13:55 12.07 12.07 12.07 12.07 0.5K
13:56 12.09 12.09 12.09 12.09 0.1K
14:01 12.06 12.06 12.06 12.06 6.8K
14:05 12.03 12.03 12.03 12.03 0.6K
14:07 11.99 11.99 11.98 11.98 12.4K
14:11 11.97 11.97 11.91 11.91 4.7K
14:14 11.92 11.92 11.92 11.92 0.3K
14:15 11.97 11.97 11.94 11.94 0.4K
14:17 11.94 11.94 11.94 11.94 0.5K
14:20 11.94 11.94 11.94 11.94 0.1K
14:22 11.96 11.96 11.96 11.96 0.1K
14:23 11.92 11.92 11.92 11.92 0.3K
14:25 11.96 11.96 11.96 11.96 0.1K
14:26 11.96 11.96 11.96 11.96 3.1K
14:27 11.98 11.98 11.98 11.98 0.1K
14:29 11.93 11.93 11.93 11.93 0.7K
14:34 11.88 11.88 11.88 11.88 3.5K
14:35 11.89 11.89 11.89 11.89 0.3K
14:40 11.93 11.93 11.93 11.93 0.5K
14:43 11.85 11.85 11.85 11.85 0.5K
14:44 11.83 11.83 11.83 11.83 0.2K
14:45 11.80 11.82 11.78 11.78 15.9K
14:46 11.82 11.82 11.82 11.82 3.2K
14:50 11.88 11.88 11.88 11.88 0.4K
14:52 11.88 11.88 11.88 11.88 0.2K
14:53 11.83 11.83 11.83 11.83 1.1K
14:56 11.82 11.82 11.82 11.82 1.6K
14:58 11.85 11.90 11.85 11.90 0.5K
15:02 11.84 11.84 11.84 11.84 0.3K
15:04 11.87 11.94 11.87 11.94 35.5K
15:05 11.90 11.95 11.90 11.94 0.4K
15:07 11.95 11.95 11.95 11.95 1.1K
15:08 11.98 11.98 11.95 11.95 0.6K
15:09 11.97 11.97 11.97 11.97 1.7K
15:11 11.98 11.98 11.98 11.98 1.6K
15:14 12.00 12.00 12.00 12.00 0.4K
15:15 11.98 11.98 11.98 11.98 0.1K
15:17 12.00 12.00 12.00 12.00 1.0K
15:18 11.97 11.97 11.97 11.97 1.8K
15:25 11.97 11.97 11.97 11.97 0.1K
15:26 11.96 11.96 11.96 11.96 0.3K
15:27 11.98 11.98 11.98 11.98 0.1K
15:28 11.98 11.98 11.98 11.98 0.2K
15:29 11.96 11.96 11.96 11.96 0.1K
15:30 11.95 11.95 11.95 11.95 0.8K
15:31 11.98 11.98 11.98 11.98 0.6K
15:34 11.96 11.96 11.96 11.96 0.1K
15:37 11.94 11.94 11.93 11.93 1.9K
15:39 11.91 11.91 11.91 11.91 1.8K
15:41 11.92 11.96 11.92 11.96 3.9K
15:43 11.92 11.92 11.92 11.92 0.5K
15:45 11.93 11.93 11.93 11.93 1.4K
15:50 11.96 11.99 11.96 11.96 3.2K
15:52 11.98 11.98 11.97 11.97 1.3K
15:53 11.96 11.96 11.96 11.96 1.6K
15:54 11.94 11.94 11.94 11.94 0.2K
15:55 12.00 12.04 11.97 12.01 1.9K
15:56 12.02 12.02 12.02 12.02 0.4K
15:57 11.99 12.00 11.99 12.00 5.4K
15:58 11.98 11.98 11.96 11.96 2.9K
15:59 11.95 12.01 11.92 11.92 12.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 12.10 12.86 12.10 12.31 0.4M
2025-09-26 12.05 12.40 11.75 11.92 0.4M
2025-09-25 11.88 12.13 11.51 12.13 0.5M
2025-09-24 12.03 12.74 11.38 12.29 1.1M
2025-09-23 10.90 12.36 10.86 11.78 1.1M
2025-09-22 10.80 11.19 10.77 11.14 0.4M
2025-09-19 11.30 11.33 10.96 11.27 0.8M
2025-09-18 10.83 11.53 10.83 11.25 0.6M
2025-09-17 10.55 10.86 10.31 10.71 0.4M
2025-09-16 10.75 10.96 10.39 10.43 0.6M
2025-09-15 11.20 11.36 10.47 10.68 0.8M
2025-09-12 11.57 11.87 10.90 10.95 0.5M
2025-09-11 10.95 11.98 10.90 11.75 0.8M
2025-09-10 10.80 10.92 10.62 10.86 0.4M
2025-09-09 10.60 10.88 10.25 10.88 0.6M
2025-09-08 10.50 10.62 10.16 10.57 1.4M
2025-09-05 11.05 11.10 10.52 10.84 1.4M
2025-09-04 11.59 11.61 11.09 11.29 0.6M
2025-09-03 11.27 11.84 11.07 11.76 0.8M
2025-09-02 11.60 11.69 10.86 11.07 1.9M
2025-08-29 12.70 13.24 12.00 12.19 0.9M
2025-08-28 12.20 12.84 12.09 12.74 1.0M
2025-08-27 11.82 12.25 11.61 12.22 1.0M
2025-08-26 13.11 13.11 11.52 11.82 2.0M
2025-08-25 13.36 13.36 12.23 12.77 1.5M
2025-08-22 13.30 14.35 13.19 13.45 2.1M
2025-08-21 13.50 13.77 12.90 13.08 1.6M
2025-08-20 15.51 15.99 12.62 13.26 4.6M
2025-08-19 15.08 16.48 14.04 15.17 4.5M
2025-08-18 12.33 15.15 12.33 13.50 5.1M
2025-08-15 12.45 13.28 11.20 11.52 1.8M
2025-08-14 12.00 12.80 11.90 12.70 1.2M
2025-08-13 11.97 11.98 10.90 11.82 1.1M
2025-08-12 11.87 11.95 11.20 11.89 1.0M
2025-08-11 11.04 12.03 11.00 11.46 1.7M
2025-08-08 10.38 10.60 10.21 10.43 2.1M
2025-08-07 10.50 10.55 10.39 10.39 2.6M
2025-08-06 10.41 10.45 10.38 10.39 2.2M
2025-08-05 10.39 10.45 10.39 10.40 1.5M
2025-08-04 10.49 10.49 10.39 10.40 0.5M
2025-08-01 10.45 10.53 10.40 10.42 1.0M
2025-07-31 10.50 10.50 10.38 10.44 0.9M
2025-07-30 10.50 10.52 10.46 10.49 1.5M
2025-07-29 10.49 10.55 10.48 10.50 1.3M
2025-07-28 10.70 10.70 10.50 10.53 0.5M
2025-07-25 10.60 10.74 10.51 10.61 0.6M
2025-07-24 10.80 10.80 10.60 10.61 0.6M
2025-07-23 10.90 11.02 10.71 10.86 0.7M
2025-07-22 11.07 11.07 10.93 11.05 0.2M
2025-07-21 11.23 11.39 10.81 11.07 0.6M
2025-07-18 10.85 11.23 10.85 11.17 0.9M
2025-07-17 10.80 10.97 10.80 10.91 0.3M
2025-07-16 10.96 10.98 10.80 10.94 0.2M
2025-07-15 11.15 11.15 10.95 10.97 0.6M
2025-07-14 11.20 11.26 11.11 11.15 0.5M
2025-07-11 11.40 11.48 11.06 11.10 2.0M
2025-07-10 11.00 11.00 10.75 10.76 0.2M
2025-07-09 10.98 11.05 10.79 10.82 0.2M
2025-07-08 10.78 10.99 10.75 10.98 0.2M
2025-07-07 10.88 10.91 10.72 10.78 0.1M
2025-07-03 10.81 10.98 10.81 10.94 0.1M
2025-07-02 10.77 10.89 10.77 10.80 0.1M
2025-07-01 10.88 10.99 10.81 10.85 0.1M
2025-06-30 10.97 10.99 10.91 10.97 0.1M
2025-06-27 11.18 11.20 10.91 10.98 0.2M
2025-06-26 10.89 11.23 10.89 11.05 0.4M
2025-06-25 11.17 11.20 10.78 10.81 0.5M
2025-06-24 10.74 11.14 10.74 11.08 0.6M
2025-06-23 10.72 10.80 10.61 10.76 0.6M
2025-06-20 10.81 11.25 10.81 10.88 0.6M
2025-06-18 10.70 10.89 10.69 10.83 0.3M
2025-06-17 10.70 10.95 10.65 10.72 0.7M
2025-06-16 10.58 10.96 10.46 10.79 1.5M
2025-06-13 10.62 10.83 10.45 10.66 1.7M
2025-06-12 11.04 11.11 10.77 10.83 0.5M
2025-06-11 11.00 11.22 10.83 11.04 0.4M
2025-06-10 11.16 11.31 10.95 10.99 0.2M
2025-06-09 11.30 11.36 11.13 11.13 0.1M
2025-06-06 11.35 11.55 11.33 11.36 0.1M
2025-06-05 11.34 11.54 11.20 11.48 0.9M
2025-06-04 11.55 11.94 11.25 11.46 0.2M
2025-06-03 12.12 12.12 11.56 11.60 0.2M
2025-06-02 12.04 12.04 11.67 12.00 0.1M
2025-05-30 12.17 12.20 11.76 12.00 0.1M
2025-05-29 12.17 12.19 11.98 12.07 0.1M
2025-05-28 12.20 12.20 12.00 12.10 0.0M
2025-05-27 12.05 12.30 11.36 12.20 0.4M
2025-05-23 12.13 12.50 11.93 12.04 0.3M
2025-05-22 12.29 12.42 12.17 12.38 0.1M
2025-05-21 12.59 12.60 12.17 12.42 0.3M
2025-05-20 12.82 12.82 11.98 12.50 0.4M
2025-05-19 12.50 13.00 12.15 12.92 0.5M
2025-05-16 12.84 12.89 12.44 12.49 0.4M
2025-05-15 12.82 13.15 12.79 12.81 0.3M
2025-05-14 13.35 13.35 12.90 12.99 0.3M
2025-05-13 12.75 13.34 12.70 12.95 0.6M
2025-05-12 12.45 12.70 12.39 12.60 0.5M
2025-05-09 12.22 12.37 12.10 12.19 0.1M
2025-05-08 12.45 12.45 12.15 12.25 0.2M
2025-05-07 12.11 12.32 12.09 12.11 0.2M
2025-05-06 12.15 12.29 12.02 12.13 0.2M
2025-05-05 12.28 12.39 12.05 12.15 0.2M
2025-05-02 12.35 12.44 12.15 12.20 0.2M
2025-05-01 12.59 12.60 12.11 12.15 0.4M
2025-04-30 12.06 12.20 12.00 12.01 0.2M
2025-04-29 12.30 12.30 12.01 12.14 0.2M
2025-04-28 12.61 12.62 12.10 12.19 0.4M
2025-04-25 11.84 12.00 11.77 12.00 0.2M
2025-04-24 11.47 11.73 11.34 11.70 0.1M
2025-04-23 11.55 11.55 11.12 11.33 0.1M
2025-04-22 11.16 11.41 11.15 11.35 0.2M
2025-04-21 11.25 11.25 11.03 11.19 0.1M
2025-04-17 11.25 11.25 11.19 11.25 0.1M
2025-04-16 11.25 11.44 11.12 11.20 0.1M
2025-04-15 11.36 11.45 11.09 11.23 0.0M
2025-04-14 11.30 11.44 11.12 11.26 0.1M
2025-04-11 11.07 11.20 11.00 11.10 0.0M
2025-04-10 11.01 11.18 10.90 11.03 0.2M
2025-04-09 10.80 11.30 10.80 11.03 0.2M
2025-04-08 11.00 11.00 10.84 11.00 0.3M
2025-04-07 10.77 11.40 10.55 10.79 0.6M
2025-04-04 10.75 11.00 10.60 10.75 1.0M
2025-04-03 11.18 11.40 10.90 10.98 0.7M
2025-04-02 11.22 11.69 11.21 11.48 0.1M
2025-04-01 11.16 11.30 11.16 11.17 0.4M
2025-03-31 11.53 11.70 11.17 11.21 0.4M
2025-03-28 12.44 12.44 11.32 11.80 0.5M
2025-03-27 12.55 12.72 12.43 12.46 0.1M
2025-03-26 12.73 12.78 12.34 12.56 0.2M
2025-03-25 12.70 12.80 12.45 12.65 0.3M
2025-03-24 12.53 12.80 12.49 12.65 0.3M
2025-03-21 12.27 12.48 12.22 12.47 0.3M
2025-03-20 12.40 12.44 12.16 12.27 0.6M
2025-03-19 12.45 12.50 12.15 12.25 0.6M
2025-03-18 11.79 12.48 11.68 12.09 3.2M
2025-03-17 11.69 11.69 11.47 11.50 0.4M
2025-03-14 11.73 11.73 11.29 11.49 0.2M
2025-03-13 11.63 11.65 11.42 11.60 0.2M
2025-03-12 11.65 11.65 11.54 11.63 0.4M
2025-03-11 11.17 11.71 11.00 11.60 0.8M
2025-03-10 11.60 11.65 11.28 11.54 0.3M
2025-03-07 11.40 11.60 11.33 11.54 0.6M
2025-03-06 11.45 11.50 11.35 11.40 0.4M
2025-03-05 11.35 11.35 11.20 11.31 0.3M
2025-03-04 10.76 11.25 10.68 11.05 0.4M
2025-03-03 11.15 11.39 10.66 10.95 0.6M
2025-02-28 11.70 11.74 10.88 11.10 1.3M
2025-02-27 11.70 11.80 11.39 11.40 1.1M
2025-02-26 11.39 11.42 11.30 11.40 0.7M
2025-02-25 11.35 11.35 11.19 11.24 0.4M
2025-02-24 11.35 11.39 11.10 11.20 0.5M
2025-02-21 11.25 11.25 10.92 11.10 0.2M
2025-02-20 11.00 11.15 10.83 11.03 0.3M
2025-02-19 11.28 11.30 10.91 10.95 0.3M
2025-02-18 11.49 11.65 11.16 11.27 0.5M
2025-02-14 11.59 11.78 11.25 11.39 1.8M
2025-02-13 11.15 11.39 11.03 11.30 3.4M
2025-02-12 11.05 11.19 10.97 11.01 2.5M
2025-02-11 11.25 11.25 10.95 11.00 0.7M
2025-02-10 11.41 11.41 10.98 11.12 0.4M
2025-02-07 10.63 11.05 10.63 10.95 0.8M
2025-02-06 10.35 10.70 10.34 10.52 0.7M
2025-02-05 10.36 10.36 10.34 10.34 0.2M
2025-02-04 10.35 10.38 10.34 10.34 1.1M
2025-02-03 10.35 10.35 10.33 10.33 0.1M
2025-01-31 10.35 10.35 10.32 10.33 0.1M
2025-01-30 10.33 10.35 10.30 10.33 0.2M
2025-01-29 10.32 10.33 10.31 10.33 0.1M
2025-01-28 10.33 10.34 10.30 10.32 0.0M
2025-01-27 10.35 10.35 10.32 10.33 0.0M
2025-01-24 10.33 11.48 10.31 10.32 0.7M
2025-01-23 10.30 10.32 10.30 10.31 0.3M
2025-01-22 10.35 10.35 10.26 10.30 0.5M
2025-01-21 10.25 10.35 10.25 10.31 0.4M
2025-01-17 10.22 10.25 10.20 10.24 0.2M
2025-01-16 10.20 10.21 10.14 10.19 0.1M
2025-01-15 10.15 10.25 10.11 10.17 0.5M
2025-01-14 10.18 10.18 10.09 10.10 0.5M
2025-01-13 10.01 10.13 10.01 10.07 0.8M
2025-01-10 10.00 10.01 10.00 10.01 0.0M
2025-01-07 10.01 10.01 10.01 10.01 0.0M
2025-01-06 10.00 10.02 10.00 10.01 0.1M
2025-01-03 10.00 10.02 10.00 10.02 0.0M
2025-01-02 10.00 10.00 10.00 10.00 0.1M