Compass Diversified Holdings Inc

CODI
🏛️ 美国 →
6.72
最后更新: 2025-10-06
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 21.59 21.59 21.59 21.59 5.4K
09:46 21.31 21.31 21.31 21.31 0.3K
09:48 21.21 21.21 21.21 21.21 1.1K
09:57 21.37 21.39 21.37 21.39 3.5K
10:00 21.17 21.17 21.17 21.17 0.3K
10:01 21.17 21.17 21.17 21.17 0.2K
10:02 21.22 21.22 21.22 21.22 0.3K
10:05 21.17 21.17 21.17 21.17 0.2K
10:06 21.17 21.17 21.17 21.17 0.3K
10:07 21.20 21.20 21.20 21.20 3.0K
10:08 21.16 21.16 21.11 21.11 1.7K
10:17 21.15 21.22 21.15 21.22 1.1K
10:19 21.29 21.29 21.29 21.29 0.8K
10:25 21.28 21.28 21.24 21.24 1.0K
10:27 21.16 21.16 21.16 21.16 0.3K
10:30 21.13 21.13 21.13 21.13 1.1K
10:31 21.11 21.16 21.11 21.16 0.4K
10:32 21.15 21.15 21.15 21.15 1.2K
10:34 21.13 21.13 21.13 21.13 0.3K
10:39 21.12 21.12 21.12 21.12 0.3K
10:40 21.12 21.17 21.12 21.17 0.5K
10:42 20.99 20.99 20.98 20.98 2.7K
10:46 20.95 20.95 20.95 20.95 0.3K
10:47 21.00 21.00 21.00 21.00 0.9K
10:50 20.96 20.96 20.95 20.95 1.1K
10:51 20.96 20.96 20.96 20.96 0.4K
10:52 20.94 20.94 20.94 20.94 0.3K
10:54 21.04 21.04 20.98 20.98 6.7K
10:55 21.00 21.02 21.00 21.02 0.6K
10:56 21.02 21.06 21.02 21.06 0.6K
10:58 21.03 21.03 21.03 21.03 0.2K
10:59 21.04 21.04 21.04 21.04 0.3K
11:03 20.99 20.99 20.99 20.99 3.3K
11:04 20.89 20.90 20.89 20.90 1.1K
11:05 20.93 20.93 20.93 20.93 0.4K
11:09 20.92 20.92 20.92 20.92 0.4K
11:10 20.92 20.92 20.92 20.92 0.2K
11:12 20.93 20.93 20.93 20.93 0.2K
11:14 20.95 20.95 20.95 20.95 0.1K
11:15 20.94 20.94 20.94 20.94 0.7K
11:17 20.92 20.92 20.92 20.92 0.3K
11:19 20.91 20.91 20.90 20.90 3.9K
11:31 20.88 20.88 20.88 20.88 1.1K
11:38 20.85 20.85 20.85 20.85 0.3K
11:40 20.88 20.88 20.88 20.88 0.3K
11:43 20.89 20.89 20.85 20.85 2.8K
11:47 20.81 20.81 20.81 20.81 1.5K
11:52 20.84 20.84 20.84 20.84 1.2K
11:58 20.81 20.81 20.81 20.81 0.2K
11:59 20.80 20.80 20.80 20.80 0.6K
12:02 20.79 20.79 20.79 20.79 0.4K
12:04 20.75 20.75 20.75 20.75 1.0K
12:05 20.78 20.78 20.78 20.78 0.2K
12:08 20.73 20.73 20.73 20.73 1.2K
12:11 20.78 20.78 20.78 20.78 1.5K
12:14 20.77 20.77 20.77 20.77 0.6K
12:18 20.81 20.81 20.81 20.81 2.5K
12:21 20.77 20.77 20.77 20.77 1.3K
12:24 20.78 20.78 20.78 20.78 1.6K
12:35 20.77 20.77 20.77 20.77 0.3K
12:36 20.77 20.77 20.77 20.77 0.2K
12:39 20.77 20.77 20.77 20.77 0.4K
12:42 20.77 20.77 20.77 20.77 0.6K
12:45 20.77 20.77 20.77 20.77 0.3K
12:46 20.77 20.77 20.77 20.77 2.8K
12:51 20.84 20.84 20.84 20.84 0.6K
12:54 20.82 20.82 20.82 20.82 0.3K
12:58 20.83 20.83 20.83 20.83 0.2K
13:00 20.82 20.82 20.82 20.82 1.3K
13:06 20.82 20.82 20.81 20.81 1.7K
13:08 20.82 20.82 20.82 20.82 0.7K
13:13 20.81 20.81 20.81 20.81 1.1K
13:16 20.81 20.86 20.81 20.86 3.2K
13:17 20.85 20.85 20.85 20.85 1.0K
13:18 20.85 20.85 20.85 20.85 1.0K
13:20 20.87 20.87 20.85 20.85 0.4K
13:22 20.88 20.88 20.88 20.88 0.6K
13:23 20.88 20.88 20.88 20.88 0.7K
13:28 20.93 20.94 20.93 20.94 1.0K
13:30 20.91 20.91 20.90 20.90 0.7K
13:32 20.90 20.90 20.90 20.90 0.2K
13:33 20.90 20.90 20.90 20.90 0.4K
13:35 20.90 20.90 20.90 20.90 0.9K
13:40 20.93 20.93 20.93 20.93 0.1K
13:41 20.91 20.91 20.91 20.91 1.7K
13:46 20.86 20.86 20.86 20.86 0.3K
13:48 20.86 20.86 20.86 20.86 0.3K
13:49 20.89 20.89 20.89 20.89 1.2K
13:58 20.88 20.88 20.88 20.88 0.3K
14:01 20.86 20.86 20.84 20.84 1.6K
14:04 20.84 20.84 20.84 20.84 0.4K
14:05 20.83 20.83 20.83 20.83 0.4K
14:08 20.82 20.82 20.82 20.82 0.4K
14:10 20.85 20.85 20.85 20.85 1.8K
14:11 20.87 20.87 20.87 20.87 0.9K
14:14 20.84 20.84 20.84 20.84 0.3K
14:15 20.86 20.86 20.86 20.86 0.7K
14:17 20.87 20.87 20.86 20.86 6.4K
14:30 20.86 20.86 20.86 20.86 1.3K
14:34 20.86 20.86 20.86 20.86 0.7K
14:35 20.83 20.83 20.83 20.83 0.1K
14:36 20.83 20.83 20.83 20.83 1.5K
14:42 20.85 20.87 20.85 20.87 2.7K
14:54 20.88 20.90 20.88 20.90 1.2K
14:55 20.89 20.89 20.89 20.89 1.1K
14:58 20.88 20.88 20.88 20.88 1.0K
15:00 20.88 20.88 20.88 20.88 1.4K
15:09 20.89 20.89 20.89 20.89 0.6K
15:12 20.86 20.87 20.86 20.87 0.9K
15:14 20.85 20.86 20.85 20.85 2.2K
15:16 20.84 20.84 20.82 20.82 8.7K
15:20 20.84 20.84 20.84 20.84 1.2K
15:22 20.84 20.84 20.84 20.84 0.5K
15:26 20.83 20.83 20.83 20.82 1.5K
15:27 20.85 20.85 20.82 20.82 2.3K
15:28 20.81 20.81 20.81 20.81 0.6K
15:34 20.82 20.82 20.82 20.82 1.8K
15:35 20.81 20.81 20.81 20.81 0.3K
15:36 20.82 20.82 20.82 20.82 0.3K
15:37 20.83 20.83 20.83 20.83 0.2K
15:38 20.84 20.85 20.84 20.85 0.9K
15:39 20.83 20.85 20.83 20.84 1.5K
15:42 20.79 20.79 20.79 20.79 1.1K
15:44 20.83 20.83 20.83 20.83 0.2K
15:45 20.82 20.82 20.81 20.81 2.4K
15:46 20.79 20.80 20.79 20.80 0.7K
15:49 20.80 20.81 20.80 20.81 1.1K
15:50 20.83 20.83 20.83 20.83 0.3K
15:51 20.86 20.86 20.84 20.84 3.2K
15:53 20.86 20.86 20.86 20.86 0.1K
15:54 20.85 20.85 20.85 20.85 1.8K
15:55 20.87 20.87 20.87 20.87 4.9K
15:56 20.91 20.92 20.91 20.92 2.9K
15:57 20.95 20.95 20.93 20.95 2.1K
15:58 20.96 20.96 20.96 20.96 1.9K
15:59 20.94 20.96 20.89 20.93 64.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据