Compass Diversified Holdings Inc

CODI
🏛️ 美国 →
6.54
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 23.83 23.83 23.66 23.66 9.1K
09:32 23.97 23.97 23.85 23.85 1.2K
09:33 23.98 23.98 23.98 23.98 2.4K
09:34 23.99 23.99 23.99 23.99 1.8K
09:35 23.90 23.90 23.90 23.90 1.2K
09:36 23.93 23.96 23.93 23.96 0.5K
09:38 23.92 23.92 23.92 23.92 0.4K
09:39 23.94 23.94 23.87 23.87 0.5K
09:40 23.87 23.88 23.80 23.80 1.3K
09:41 23.79 23.79 23.78 23.79 1.4K
09:42 23.78 23.78 23.76 23.76 0.5K
09:43 23.69 23.69 23.69 23.69 0.2K
09:44 23.77 23.78 23.77 23.78 0.3K
09:45 23.86 23.86 23.85 23.85 6.7K
09:46 23.79 23.79 23.79 23.79 0.3K
09:47 23.74 23.74 23.74 23.74 0.3K
09:48 23.78 23.78 23.78 23.78 0.5K
09:53 23.74 23.74 23.74 23.74 0.1K
09:54 23.76 23.76 23.73 23.74 0.4K
09:55 23.73 23.73 23.73 23.73 0.5K
09:57 23.67 23.67 23.67 23.67 0.1K
09:58 23.67 23.67 23.67 23.67 0.2K
10:00 23.67 23.67 23.67 23.67 0.1K
10:01 23.72 23.72 23.71 23.71 0.6K
10:04 23.74 23.74 23.74 23.74 1.9K
10:05 23.71 23.77 23.70 23.71 5.0K
10:06 23.72 23.72 23.72 23.72 6.5K
10:07 23.75 23.75 23.72 23.73 6.0K
10:08 23.76 23.76 23.74 23.74 2.2K
10:09 23.74 23.74 23.71 23.71 4.0K
10:11 23.73 23.73 23.73 23.73 0.6K
10:19 23.71 23.71 23.71 23.71 0.2K
10:20 23.70 23.70 23.70 23.70 0.8K
10:23 23.65 23.71 23.65 23.71 4.9K
10:24 23.70 23.71 23.70 23.70 3.5K
10:25 23.71 23.72 23.71 23.72 2.2K
10:26 23.74 23.74 23.74 23.74 0.8K
10:27 23.74 23.77 23.74 23.77 3.3K
10:28 23.81 23.81 23.81 23.81 1.5K
10:30 23.78 23.78 23.78 23.78 0.2K
10:31 23.78 23.78 23.78 23.78 0.2K
10:32 23.76 23.76 23.76 23.76 0.3K
10:36 23.72 23.75 23.72 23.75 0.9K
10:37 23.75 23.75 23.75 23.75 4.4K
10:41 23.80 23.80 23.80 23.80 5.3K
10:43 23.82 23.82 23.80 23.80 1.0K
10:46 23.77 23.77 23.77 23.77 0.1K
10:50 23.75 23.75 23.75 23.75 0.2K
10:51 23.75 23.75 23.71 23.71 1.4K
10:52 23.73 23.73 23.73 23.73 0.5K
10:53 23.73 23.78 23.73 23.77 1.8K
10:55 23.75 23.75 23.75 23.75 0.9K
10:56 23.74 23.76 23.71 23.71 1.0K
10:57 23.71 23.71 23.71 23.71 0.6K
10:58 23.71 23.72 23.71 23.72 0.4K
10:59 23.71 23.72 23.71 23.72 0.5K
11:00 23.75 23.75 23.72 23.72 0.6K
11:01 23.72 23.75 23.72 23.75 3.1K
11:02 23.75 23.75 23.75 23.75 1.1K
11:05 23.73 23.73 23.73 23.73 0.2K
11:06 23.75 23.75 23.75 23.75 1.4K
11:07 23.76 23.79 23.76 23.79 2.2K
11:09 23.83 23.83 23.83 23.83 0.1K
11:10 23.79 23.79 23.79 23.79 0.3K
11:14 23.80 23.80 23.80 23.80 0.1K
11:15 23.80 23.80 23.80 23.80 0.2K
11:16 23.77 23.77 23.77 23.77 0.1K
11:17 23.77 23.77 23.77 23.77 0.4K
11:18 23.77 23.77 23.73 23.76 1.2K
11:19 23.73 23.76 23.72 23.72 0.8K
11:20 23.72 23.72 23.72 23.72 0.4K
11:21 23.71 23.71 23.71 23.71 0.5K
11:22 23.73 23.73 23.73 23.73 0.8K
11:23 23.75 23.75 23.75 23.75 0.1K
11:24 23.75 23.75 23.75 23.75 0.1K
11:25 23.76 23.76 23.76 23.76 3.6K
11:31 23.75 23.75 23.75 23.75 0.5K
11:32 23.83 23.83 23.83 23.83 1.3K
11:34 23.77 23.77 23.77 23.77 0.2K
11:35 23.77 23.77 23.77 23.77 0.5K
11:36 23.77 23.77 23.77 23.77 0.8K
11:37 23.76 23.76 23.76 23.76 0.3K
11:38 23.76 23.77 23.76 23.76 0.5K
11:39 23.76 23.76 23.76 23.76 0.5K
11:40 23.76 23.76 23.76 23.76 0.4K
11:41 23.76 23.76 23.76 23.76 0.4K
11:42 23.76 23.76 23.76 23.76 0.4K
11:43 23.76 23.76 23.76 23.76 0.5K
11:44 23.76 23.76 23.76 23.76 0.4K
11:45 23.76 23.76 23.76 23.76 0.4K
11:46 23.76 23.76 23.76 23.76 0.5K
11:47 23.79 23.79 23.76 23.76 0.6K
11:48 23.76 23.76 23.76 23.76 0.3K
11:50 23.76 23.76 23.76 23.76 1.1K
11:51 23.79 23.79 23.79 23.79 0.4K
11:52 23.82 23.82 23.82 23.82 4.1K
11:53 23.82 23.82 23.82 23.82 1.2K
11:56 23.82 23.82 23.82 23.82 1.3K
11:59 23.81 23.81 23.81 23.81 0.2K
12:00 23.81 23.81 23.79 23.79 1.4K
12:01 23.75 23.75 23.75 23.75 0.4K
12:02 23.75 23.77 23.74 23.74 0.6K
12:03 23.74 23.74 23.74 23.74 0.8K
12:04 23.74 23.74 23.72 23.72 0.4K
12:05 23.70 23.70 23.70 23.70 0.3K
12:06 23.72 23.72 23.72 23.72 2.4K
12:07 23.73 23.73 23.73 23.73 1.1K
12:08 23.71 23.71 23.71 23.71 4.6K
12:10 23.79 23.79 23.79 23.79 1.0K
12:12 23.79 23.79 23.79 23.79 0.2K
12:13 23.81 23.81 23.81 23.81 0.6K
12:14 23.81 23.81 23.81 23.81 1.5K
12:18 23.79 23.79 23.79 23.79 0.2K
12:19 23.78 23.78 23.78 23.78 0.6K
12:22 23.76 23.76 23.73 23.73 0.9K
12:23 23.73 23.76 23.73 23.73 0.8K
12:24 23.73 23.74 23.73 23.74 0.8K
12:26 23.72 23.72 23.72 23.72 1.0K
12:28 23.73 23.73 23.73 23.73 1.2K
12:29 23.75 23.75 23.75 23.75 0.9K
12:33 23.74 23.74 23.74 23.74 0.2K
12:34 23.82 23.82 23.82 23.82 5.1K
12:40 23.83 23.83 23.83 23.83 1.2K
12:45 23.77 23.77 23.75 23.75 0.9K
12:48 23.74 23.74 23.74 23.74 1.3K
12:50 23.74 23.77 23.74 23.74 2.6K
12:51 23.75 23.75 23.75 23.75 2.8K
12:53 23.73 23.73 23.73 23.73 0.1K
12:54 23.71 23.71 23.71 23.71 0.4K
12:55 23.71 23.71 23.71 23.71 0.3K
12:56 23.71 23.71 23.71 23.71 0.4K
12:57 23.71 23.71 23.70 23.70 0.4K
12:58 23.72 23.75 23.72 23.75 1.3K
13:01 23.76 23.76 23.76 23.76 2.4K
13:13 23.71 23.71 23.71 23.71 0.5K
13:14 23.71 23.71 23.71 23.71 1.0K
13:16 23.70 23.70 23.70 23.70 0.4K
13:17 23.72 23.72 23.72 23.72 0.4K
13:18 23.72 23.72 23.72 23.72 0.9K
13:28 23.74 23.74 23.74 23.74 0.3K
13:35 23.70 23.70 23.70 23.70 0.5K
13:38 23.69 23.69 23.69 23.69 0.7K
13:47 23.72 23.72 23.72 23.72 0.4K
13:57 23.70 23.70 23.70 23.70 0.3K
13:58 23.70 23.70 23.70 23.70 1.8K
14:06 23.70 23.70 23.68 23.68 1.4K
14:10 23.65 23.65 23.65 23.65 0.3K
14:14 23.65 23.65 23.65 23.65 1.3K
14:17 23.64 23.64 23.64 23.64 0.5K
14:26 23.64 23.64 23.64 23.64 0.1K
14:28 23.65 23.65 23.65 23.65 1.4K
14:35 23.63 23.63 23.63 23.63 0.9K
14:38 23.65 23.65 23.65 23.65 1.0K
14:40 23.66 23.66 23.66 23.66 0.3K
14:41 23.63 23.63 23.63 23.63 1.1K
14:43 23.64 23.64 23.64 23.64 0.4K
14:44 23.65 23.68 23.65 23.68 5.0K
14:45 23.68 23.68 23.68 23.68 0.2K
14:46 23.65 23.65 23.64 23.64 6.0K
14:48 23.67 23.67 23.67 23.67 0.4K
14:51 23.67 23.67 23.67 23.67 0.2K
14:52 23.67 23.67 23.67 23.67 0.2K
14:53 23.67 23.67 23.67 23.67 0.5K
14:56 23.66 23.66 23.66 23.66 0.5K
15:01 23.60 23.60 23.60 23.60 1.3K
15:02 23.65 23.65 23.65 23.65 0.4K
15:03 23.59 23.59 23.59 23.59 3.0K
15:09 23.55 23.55 23.55 23.55 0.5K
15:11 23.56 23.56 23.56 23.56 1.3K
15:12 23.56 23.56 23.56 23.56 0.4K
15:13 23.55 23.55 23.55 23.55 0.3K
15:14 23.55 23.55 23.55 23.55 0.4K
15:15 23.55 23.57 23.55 23.57 1.5K
15:19 23.58 23.59 23.58 23.59 0.9K
15:22 23.58 23.58 23.58 23.58 0.9K
15:24 23.57 23.57 23.57 23.57 0.1K
15:25 23.55 23.55 23.55 23.55 1.3K
15:29 23.53 23.53 23.53 23.53 0.3K
15:30 23.55 23.55 23.55 23.55 1.2K
15:31 23.55 23.56 23.55 23.56 1.2K
15:32 23.62 23.62 23.62 23.62 0.7K
15:34 23.63 23.63 23.63 23.63 0.3K
15:35 23.65 23.65 23.62 23.62 3.1K
15:36 23.61 23.61 23.61 23.61 0.5K
15:37 23.59 23.59 23.59 23.59 2.0K
15:41 23.59 23.59 23.59 23.59 1.9K
15:43 23.59 23.59 23.59 23.59 0.9K
15:47 23.65 23.68 23.65 23.68 1.4K
15:48 23.70 23.70 23.70 23.70 2.0K
15:49 23.69 23.70 23.69 23.70 1.0K
15:50 23.65 23.68 23.65 23.67 2.3K
15:52 23.68 23.68 23.68 23.68 1.0K
15:54 23.68 23.68 23.65 23.65 3.4K
15:55 23.65 23.65 23.65 23.65 4.2K
15:56 23.65 23.65 23.65 23.65 1.3K
15:57 23.64 23.69 23.64 23.69 4.3K
15:58 23.68 23.69 23.67 23.67 3.4K
15:59 23.67 23.67 23.64 23.64 40.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据