Compass Inc

COMP
🏛️ 美国 →
8.22
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 8.60 8.89 8.60 8.78 1,147.8K
09:31 8.81 8.83 8.74 8.82 199.2K
09:32 8.83 8.96 8.83 8.91 186.2K
09:33 8.88 8.91 8.75 8.83 149.3K
09:34 8.84 8.86 8.77 8.77 48.1K
09:35 8.74 8.74 8.60 8.63 213.2K
09:36 8.60 8.66 8.57 8.61 249.6K
09:37 8.58 8.58 8.53 8.57 165.5K
09:38 8.57 8.58 8.53 8.55 54.2K
09:39 8.55 8.70 8.55 8.68 248.3K
09:40 8.67 8.68 8.65 8.68 220.5K
09:41 8.69 8.72 8.65 8.70 182.2K
09:42 8.69 8.70 8.65 8.66 81.1K
09:43 8.66 8.67 8.60 8.67 312.2K
09:44 8.66 8.68 8.64 8.64 60.7K
09:45 8.64 8.74 8.64 8.74 105.4K
09:46 8.73 8.73 8.63 8.63 161.9K
09:47 8.62 8.66 8.60 8.61 232.1K
09:48 8.61 8.63 8.56 8.62 202.5K
09:49 8.63 8.65 8.59 8.62 248.1K
09:50 8.63 8.66 8.59 8.60 245.8K
09:51 8.56 8.62 8.56 8.57 196.0K
09:52 8.58 8.64 8.55 8.58 244.5K
09:53 8.58 8.60 8.54 8.60 213.1K
09:54 8.61 8.64 8.61 8.61 88.5K
09:55 8.60 8.65 8.55 8.59 121.6K
09:56 8.57 8.60 8.56 8.57 521.3K
09:57 8.59 8.63 8.58 8.61 324.2K
09:58 8.59 8.63 8.59 8.63 100.1K
09:59 8.64 8.69 8.63 8.65 161.8K
10:00 8.63 8.68 8.63 8.65 101.8K
10:01 8.65 8.66 8.62 8.65 259.0K
10:02 8.65 8.70 8.65 8.67 202.8K
10:03 8.67 8.73 8.65 8.70 152.1K
10:04 8.71 8.80 8.71 8.80 129.6K
10:05 8.79 8.79 8.72 8.72 322.7K
10:06 8.73 8.73 8.65 8.66 77.1K
10:07 8.67 8.69 8.65 8.66 116.4K
10:08 8.66 8.70 8.66 8.70 73.8K
10:09 8.69 8.69 8.67 8.68 227.1K
10:10 8.67 8.69 8.65 8.65 76.4K
10:11 8.65 8.66 8.62 8.63 114.3K
10:12 8.64 8.65 8.61 8.62 106.2K
10:13 8.62 8.64 8.58 8.59 70.8K
10:14 8.59 8.62 8.57 8.59 87.7K
10:15 8.59 8.62 8.58 8.61 208.7K
10:16 8.61 8.62 8.54 8.54 136.7K
10:17 8.57 8.57 8.48 8.51 158.1K
10:18 8.51 8.52 8.50 8.52 213.8K
10:19 8.54 8.56 8.53 8.54 185.4K
10:20 8.54 8.57 8.51 8.52 250.8K
10:21 8.52 8.58 8.52 8.58 131.9K
10:22 8.59 8.66 8.59 8.66 148.1K
10:23 8.66 8.66 8.64 8.64 138.7K
10:24 8.64 8.64 8.55 8.56 108.0K
10:25 8.56 8.58 8.56 8.57 36.6K
10:26 8.58 8.58 8.53 8.55 100.3K
10:27 8.54 8.55 8.52 8.53 66.6K
10:28 8.54 8.56 8.54 8.54 28.0K
10:29 8.53 8.55 8.53 8.53 39.4K
10:30 8.53 8.57 8.52 8.57 90.8K
10:31 8.57 8.58 8.56 8.57 56.3K
10:32 8.56 8.59 8.56 8.59 69.0K
10:33 8.59 8.61 8.57 8.61 58.1K
10:34 8.61 8.63 8.60 8.63 90.7K
10:35 8.62 8.64 8.60 8.61 59.7K
10:36 8.61 8.62 8.58 8.58 62.1K
10:37 8.57 8.59 8.57 8.57 74.4K
10:38 8.57 8.58 8.57 8.57 116.7K
10:39 8.57 8.57 8.54 8.54 76.0K
10:40 8.54 8.55 8.52 8.53 75.1K
10:41 8.53 8.54 8.52 8.52 78.3K
10:42 8.52 8.56 8.52 8.55 60.8K
10:43 8.55 8.56 8.54 8.56 66.7K
10:44 8.56 8.57 8.53 8.53 137.3K
10:45 8.53 8.53 8.49 8.51 86.8K
10:46 8.51 8.51 8.48 8.48 155.4K
10:47 8.48 8.50 8.47 8.49 93.9K
10:48 8.48 8.53 8.48 8.53 113.0K
10:49 8.53 8.53 8.52 8.53 30.6K
10:50 8.53 8.54 8.52 8.54 73.2K
10:51 8.54 8.55 8.51 8.51 43.2K
10:52 8.50 8.53 8.50 8.52 34.8K
10:53 8.52 8.52 8.51 8.52 63.5K
10:54 8.53 8.54 8.53 8.54 27.1K
10:55 8.55 8.56 8.51 8.51 59.9K
10:56 8.51 8.51 8.46 8.46 214.0K
10:57 8.45 8.46 8.40 8.42 282.3K
10:58 8.42 8.44 8.42 8.44 33.5K
10:59 8.44 8.46 8.44 8.46 140.6K
11:00 8.46 8.47 8.44 8.47 80.9K
11:01 8.47 8.47 8.45 8.47 153.8K
11:02 8.46 8.47 8.46 8.47 77.7K
11:03 8.47 8.47 8.46 8.47 295.5K
11:04 8.47 8.48 8.45 8.45 102.8K
11:05 8.46 8.46 8.43 8.44 113.8K
11:06 8.44 8.44 8.40 8.40 92.4K
11:07 8.40 8.41 8.40 8.41 110.6K
11:08 8.41 8.41 8.40 8.41 84.3K
11:09 8.41 8.43 8.40 8.41 258.5K
11:10 8.41 8.44 8.41 8.44 52.3K
11:11 8.43 8.45 8.43 8.44 84.0K
11:12 8.44 8.46 8.44 8.45 65.6K
11:13 8.45 8.45 8.44 8.45 43.1K
11:14 8.45 8.45 8.43 8.43 90.4K
11:15 8.43 8.44 8.42 8.44 116.9K
11:16 8.43 8.43 8.42 8.43 151.1K
11:17 8.43 8.43 8.41 8.41 98.8K
11:18 8.42 8.42 8.38 8.38 68.8K
11:19 8.39 8.40 8.37 8.39 159.5K
11:20 8.38 8.38 8.35 8.35 127.4K
11:21 8.35 8.36 8.33 8.35 123.6K
11:22 8.35 8.36 8.32 8.32 186.7K
11:23 8.32 8.33 8.31 8.31 64.1K
11:24 8.31 8.31 8.28 8.28 47.8K
11:25 8.27 8.31 8.27 8.31 156.5K
11:26 8.31 8.32 8.29 8.31 78.3K
11:27 8.30 8.32 8.30 8.32 48.0K
11:28 8.32 8.32 8.30 8.31 27.8K
11:29 8.30 8.31 8.30 8.31 24.3K
11:30 8.31 8.36 8.31 8.36 97.3K
11:31 8.37 8.37 8.34 8.34 57.6K
11:32 8.35 8.35 8.35 8.35 21.9K
11:33 8.35 8.35 8.34 8.34 64.2K
11:34 8.33 8.33 8.30 8.31 76.3K
11:35 8.31 8.32 8.30 8.30 55.6K
11:36 8.31 8.33 8.31 8.33 94.5K
11:37 8.33 8.35 8.33 8.35 32.4K
11:38 8.35 8.35 8.33 8.33 98.9K
11:39 8.32 8.32 8.29 8.29 36.4K
11:40 8.29 8.29 8.28 8.28 36.2K
11:41 8.28 8.28 8.26 8.26 77.1K
11:42 8.26 8.27 8.25 8.25 128.7K
11:43 8.25 8.25 8.24 8.25 7.6K
11:44 8.25 8.25 8.23 8.23 166.3K
11:45 8.22 8.22 8.19 8.20 113.2K
11:46 8.20 8.20 8.16 8.16 86.5K
11:47 8.16 8.16 8.14 8.14 172.2K
11:48 8.15 8.19 8.15 8.19 201.1K
11:49 8.19 8.19 8.16 8.17 172.8K
11:50 8.17 8.18 8.15 8.15 143.6K
11:51 8.14 8.15 8.12 8.13 104.4K
11:52 8.14 8.14 8.12 8.12 36.9K
11:53 8.12 8.12 8.08 8.08 76.8K
11:54 8.09 8.12 8.08 8.12 280.7K
11:55 8.11 8.14 8.11 8.14 162.4K
11:56 8.14 8.15 8.09 8.09 196.1K
11:57 8.09 8.10 8.09 8.10 25.6K
11:58 8.10 8.10 8.08 8.08 132.7K
11:59 8.08 8.11 8.08 8.11 162.3K
12:00 8.11 8.12 8.10 8.10 57.4K
12:01 8.10 8.11 8.10 8.10 53.7K
12:02 8.10 8.10 8.09 8.10 33.8K
12:03 8.10 8.11 8.09 8.11 123.9K
12:04 8.11 8.11 8.08 8.09 80.2K
12:05 8.09 8.11 8.08 8.09 119.6K
12:06 8.09 8.11 8.08 8.11 152.5K
12:07 8.11 8.12 8.10 8.11 180.1K
12:08 8.11 8.11 8.11 8.11 151.1K
12:09 8.11 8.12 8.09 8.09 103.8K
12:10 8.09 8.09 8.07 8.08 37.8K
12:11 8.07 8.11 8.07 8.10 227.9K
12:12 8.10 8.10 8.09 8.10 181.8K
12:13 8.10 8.11 8.10 8.10 43.1K
12:14 8.10 8.10 8.09 8.09 21.4K
12:15 8.08 8.12 8.08 8.11 164.6K
12:16 8.11 8.12 8.11 8.11 12.1K
12:17 8.12 8.14 8.11 8.14 80.3K
12:18 8.14 8.14 8.11 8.11 100.1K
12:19 8.11 8.11 8.10 8.11 96.8K
12:20 8.11 8.11 8.10 8.10 53.2K
12:21 8.10 8.10 8.08 8.08 27.6K
12:22 8.08 8.08 8.07 8.08 37.4K
12:23 8.08 8.08 8.08 8.08 12.0K
12:24 8.07 8.09 8.07 8.08 105.6K
12:25 8.08 8.08 8.07 8.08 73.3K
12:26 8.08 8.08 8.06 8.06 133.2K
12:27 8.06 8.08 8.06 8.07 138.9K
12:28 8.07 8.07 8.07 8.07 23.8K
12:29 8.07 8.08 8.07 8.08 56.2K
12:30 8.07 8.08 8.05 8.05 36.9K
12:31 8.06 8.06 8.04 8.06 79.4K
12:32 8.06 8.06 8.03 8.03 57.0K
12:33 8.02 8.02 8.01 8.02 63.8K
12:34 8.02 8.03 8.01 8.02 170.6K
12:35 8.02 8.03 8.00 8.02 174.5K
12:36 8.02 8.05 8.02 8.05 118.2K
12:37 8.05 8.05 8.04 8.04 57.0K
12:38 8.04 8.05 8.01 8.01 126.8K
12:39 8.01 8.01 7.98 7.98 106.4K
12:40 7.99 7.99 7.96 7.97 84.1K
12:41 7.97 7.98 7.96 7.97 25.9K
12:42 7.96 7.97 7.93 7.93 73.0K
12:43 7.93 7.94 7.92 7.93 98.8K
12:44 7.93 7.96 7.93 7.96 163.5K
12:45 7.96 7.96 7.96 7.96 19.0K
12:46 7.95 7.95 7.94 7.94 48.4K
12:47 7.96 7.98 7.96 7.96 112.8K
12:48 7.94 7.94 7.93 7.94 32.6K
12:49 7.93 7.93 7.91 7.92 64.1K
12:50 7.91 7.92 7.88 7.90 157.6K
12:51 7.90 7.91 7.89 7.90 31.7K
12:52 7.89 7.91 7.89 7.91 68.1K
12:53 7.91 7.96 7.90 7.96 95.2K
12:54 7.97 7.98 7.97 7.98 102.6K
12:55 7.97 7.97 7.95 7.97 121.6K
12:56 7.96 7.97 7.95 7.95 31.8K
12:57 7.94 7.94 7.93 7.93 91.7K
12:58 7.93 7.95 7.93 7.93 110.0K
12:59 7.93 7.93 7.91 7.91 29.1K
13:00 7.91 7.91 7.90 7.90 72.8K
13:01 7.90 7.91 7.89 7.90 84.0K
13:02 7.90 7.90 7.89 7.89 20.1K
13:03 7.89 7.91 7.89 7.89 113.2K
13:04 7.89 7.89 7.89 7.89 20.5K
13:05 7.89 7.90 7.88 7.90 91.0K
13:06 7.89 7.90 7.88 7.89 17.3K
13:07 7.89 7.90 7.88 7.90 56.9K
13:08 7.90 7.90 7.89 7.90 34.6K
13:09 7.90 7.90 7.88 7.88 17.1K
13:10 7.88 7.88 7.86 7.86 39.6K
13:11 7.86 7.87 7.85 7.85 52.0K
13:12 7.86 7.90 7.85 7.90 99.7K
13:13 7.90 7.90 7.89 7.90 30.6K
13:14 7.90 7.91 7.88 7.88 68.1K
13:15 7.89 7.89 7.88 7.89 16.3K
13:16 7.89 7.89 7.87 7.88 69.4K
13:17 7.88 7.89 7.87 7.88 93.5K
13:18 7.88 7.89 7.87 7.89 63.0K
13:19 7.88 7.88 7.87 7.87 36.5K
13:20 7.87 7.87 7.85 7.86 84.5K
13:21 7.86 7.86 7.84 7.84 44.3K
13:22 7.84 7.86 7.84 7.86 39.3K
13:23 7.85 7.86 7.85 7.86 67.7K
13:24 7.86 7.87 7.83 7.84 129.2K
13:25 7.83 7.83 7.81 7.82 92.7K
13:26 7.82 7.84 7.82 7.84 101.4K
13:27 7.84 7.84 7.83 7.83 84.0K
13:28 7.83 7.84 7.83 7.84 19.7K
13:29 7.84 7.84 7.83 7.84 22.5K
13:30 7.84 7.84 7.81 7.83 125.3K
13:31 7.83 7.83 7.80 7.83 66.3K
13:32 7.83 7.84 7.83 7.83 68.4K
13:33 7.83 7.83 7.80 7.80 53.6K
13:34 7.80 7.80 7.79 7.80 102.0K
13:35 7.80 7.80 7.80 7.80 9.4K
13:36 7.79 7.79 7.77 7.77 31.1K
13:37 7.77 7.78 7.75 7.76 44.6K
13:38 7.75 7.75 7.74 7.74 15.9K
13:39 7.75 7.76 7.74 7.74 156.9K
13:40 7.75 7.75 7.74 7.74 88.8K
13:41 7.75 7.75 7.73 7.73 63.3K
13:42 7.72 7.73 7.72 7.72 31.8K
13:43 7.73 7.73 7.70 7.70 42.1K
13:44 7.71 7.71 7.69 7.70 83.5K
13:45 7.70 7.70 7.69 7.70 37.6K
13:46 7.70 7.71 7.70 7.71 166.2K
13:47 7.71 7.76 7.71 7.73 158.5K
13:48 7.73 7.73 7.73 7.73 21.0K
13:49 7.73 7.74 7.73 7.74 80.3K
13:50 7.74 7.74 7.71 7.71 21.5K
13:51 7.74 7.74 7.73 7.73 87.1K
13:52 7.74 7.79 7.74 7.79 188.9K
13:53 7.80 7.83 7.80 7.83 191.8K
13:54 7.83 7.83 7.81 7.82 64.4K
13:55 7.81 7.82 7.79 7.79 61.5K
13:56 7.79 7.81 7.79 7.80 122.0K
13:57 7.80 7.83 7.80 7.83 79.4K
13:58 7.83 7.85 7.83 7.84 68.4K
13:59 7.86 7.86 7.84 7.84 54.5K
14:00 7.84 7.84 7.83 7.83 54.2K
14:01 7.82 7.84 7.81 7.82 100.3K
14:02 7.83 7.83 7.81 7.81 192.6K
14:03 7.82 7.82 7.79 7.81 170.2K
14:04 7.81 7.82 7.81 7.82 42.7K
14:05 7.81 7.81 7.79 7.81 133.7K
14:06 7.79 7.83 7.78 7.83 180.3K
14:07 7.83 7.84 7.82 7.82 86.1K
14:08 7.82 7.83 7.82 7.82 94.0K
14:09 7.81 7.82 7.81 7.82 205.7K
14:10 7.82 7.82 7.81 7.81 122.9K
14:11 7.81 7.82 7.80 7.81 81.9K
14:12 7.81 7.81 7.80 7.81 59.4K
14:13 7.81 7.81 7.80 7.80 226.5K
14:14 7.80 7.80 7.78 7.78 201.5K
14:15 7.78 7.83 7.78 7.82 188.4K
14:16 7.81 7.81 7.80 7.81 92.3K
14:17 7.82 7.85 7.82 7.84 109.2K
14:18 7.84 7.85 7.84 7.85 53.9K
14:19 7.84 7.84 7.83 7.83 51.5K
14:20 7.83 7.83 7.81 7.81 44.2K
14:21 7.82 7.82 7.81 7.81 68.5K
14:22 7.82 7.82 7.81 7.81 26.5K
14:23 7.81 7.83 7.81 7.83 74.9K
14:24 7.82 7.82 7.80 7.80 79.2K
14:25 7.80 7.81 7.80 7.80 66.5K
14:26 7.80 7.81 7.80 7.80 79.7K
14:27 7.80 7.80 7.80 7.80 43.6K
14:28 7.79 7.79 7.78 7.79 41.2K
14:29 7.79 7.80 7.79 7.80 89.6K
14:30 7.80 7.80 7.79 7.80 24.1K
14:31 7.80 7.80 7.79 7.79 61.2K
14:32 7.79 7.79 7.78 7.79 130.0K
14:33 7.79 7.79 7.76 7.77 117.3K
14:34 7.77 7.78 7.77 7.78 126.0K
14:35 7.79 7.80 7.79 7.79 58.2K
14:36 7.79 7.80 7.78 7.80 70.7K
14:37 7.80 7.85 7.80 7.85 170.7K
14:38 7.84 7.84 7.82 7.83 85.3K
14:39 7.84 7.85 7.83 7.83 88.4K
14:40 7.83 7.85 7.83 7.84 41.9K
14:41 7.85 7.87 7.85 7.87 80.4K
14:42 7.87 7.87 7.86 7.87 44.0K
14:43 7.87 7.87 7.85 7.87 187.1K
14:44 7.87 7.87 7.87 7.87 109.1K
14:45 7.87 7.87 7.85 7.86 36.6K
14:46 7.86 7.87 7.85 7.85 100.5K
14:47 7.85 7.88 7.85 7.88 120.3K
14:48 7.89 7.90 7.89 7.90 61.6K
14:49 7.90 7.93 7.90 7.93 115.9K
14:50 7.92 7.96 7.92 7.96 148.7K
14:51 7.95 7.95 7.93 7.93 79.9K
14:52 7.93 7.95 7.93 7.94 67.6K
14:53 7.94 7.97 7.93 7.97 111.2K
14:54 7.97 7.97 7.95 7.97 141.0K
14:55 7.97 7.98 7.96 7.98 61.7K
14:56 7.98 7.99 7.97 7.99 74.4K
14:57 7.98 8.00 7.98 7.98 158.3K
14:58 7.98 8.01 7.97 8.01 111.7K
14:59 8.01 8.02 8.00 8.02 107.5K
15:00 8.02 8.02 7.97 7.97 138.7K
15:01 7.98 7.98 7.95 7.97 135.4K
15:02 7.98 7.98 7.92 7.92 152.2K
15:03 7.92 7.93 7.90 7.91 57.6K
15:04 7.91 7.91 7.90 7.91 26.9K
15:05 7.89 7.93 7.88 7.93 144.6K
15:06 7.93 7.93 7.92 7.92 47.5K
15:07 7.92 7.92 7.90 7.90 135.4K
15:08 7.90 7.90 7.86 7.87 131.3K
15:09 7.87 7.87 7.84 7.84 150.8K
15:10 7.85 7.87 7.85 7.86 154.6K
15:11 7.86 7.86 7.84 7.84 103.2K
15:12 7.84 7.92 7.84 7.92 177.3K
15:13 7.90 7.91 7.90 7.91 34.5K
15:14 7.90 7.91 7.90 7.90 46.1K
15:15 7.90 7.90 7.88 7.88 60.0K
15:16 7.89 7.90 7.88 7.88 72.4K
15:17 7.89 7.92 7.89 7.92 68.8K
15:18 7.92 7.92 7.90 7.91 37.4K
15:19 7.90 7.91 7.89 7.90 95.7K
15:20 7.90 7.90 7.88 7.89 107.5K
15:21 7.89 7.90 7.89 7.90 46.8K
15:22 7.90 7.90 7.89 7.90 55.6K
15:23 7.90 7.90 7.88 7.88 118.2K
15:24 7.89 7.92 7.89 7.91 181.9K
15:25 7.91 7.93 7.91 7.93 66.6K
15:26 7.93 7.93 7.92 7.92 50.5K
15:27 7.92 7.93 7.92 7.93 99.6K
15:28 7.93 7.94 7.92 7.93 89.2K
15:29 7.93 7.94 7.92 7.94 155.1K
15:30 7.95 7.96 7.95 7.95 91.4K
15:31 7.95 7.97 7.95 7.96 77.2K
15:32 7.96 7.97 7.96 7.97 54.2K
15:33 7.97 7.97 7.96 7.97 75.7K
15:34 7.97 7.97 7.93 7.94 164.7K
15:35 7.94 7.95 7.93 7.95 99.4K
15:36 7.95 7.95 7.93 7.94 54.3K
15:37 7.94 7.95 7.93 7.94 68.7K
15:38 7.94 7.94 7.92 7.92 140.5K
15:39 7.92 7.93 7.91 7.92 153.6K
15:40 7.91 7.92 7.90 7.91 235.2K
15:41 7.91 7.91 7.90 7.91 57.8K
15:42 7.91 7.93 7.91 7.92 180.9K
15:43 7.91 7.92 7.91 7.91 26.6K
15:44 7.92 7.92 7.91 7.91 149.5K
15:45 7.92 7.92 7.91 7.92 63.6K
15:46 7.92 7.93 7.91 7.93 211.9K
15:47 7.93 7.94 7.93 7.94 139.6K
15:48 7.94 7.94 7.92 7.92 208.5K
15:49 7.93 7.93 7.91 7.92 82.0K
15:50 7.93 7.93 7.90 7.90 333.9K
15:51 7.91 7.95 7.91 7.95 233.4K
15:52 7.95 7.95 7.93 7.94 260.9K
15:53 7.94 7.97 7.94 7.97 215.5K
15:54 7.97 7.98 7.97 7.98 235.9K
15:55 7.97 7.97 7.96 7.97 303.1K
15:56 7.97 7.97 7.97 7.97 158.8K
15:57 7.94 7.94 7.93 7.94 357.2K
15:58 7.94 7.94 7.91 7.92 320.0K
15:59 7.92 7.92 7.91 7.92 3,028.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据