Compass Diversified Holdings Inc

CODI
🏛️ 美国 →
6.73
最后更新: 2025-10-03
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 7.67 7.77 7.67 7.77 31.0K
09:31 7.77 7.88 7.69 7.88 16.3K
09:32 7.83 7.83 7.79 7.80 9.0K
09:33 7.81 7.83 7.78 7.80 12.5K
09:34 7.77 7.89 7.77 7.84 11.6K
09:35 7.81 7.89 7.81 7.89 5.3K
09:36 7.87 7.90 7.83 7.88 6.2K
09:37 7.92 7.92 7.89 7.89 38.5K
09:38 7.91 7.92 7.88 7.91 9.3K
09:39 7.92 7.94 7.92 7.94 4.1K
09:40 7.95 8.03 7.95 8.01 32.1K
09:41 7.98 8.05 7.98 8.03 10.0K
09:42 8.02 8.04 8.00 8.00 7.2K
09:43 8.01 8.03 8.01 8.01 11.8K
09:44 7.97 7.97 7.96 7.96 8.8K
09:45 7.99 7.99 7.94 7.94 17.5K
09:46 7.94 7.97 7.94 7.94 5.0K
09:47 7.94 7.94 7.94 7.94 9.4K
09:48 7.86 7.94 7.86 7.89 34.6K
09:49 7.91 7.94 7.90 7.90 1.8K
09:50 7.92 7.92 7.90 7.91 3.2K
09:51 7.88 7.92 7.88 7.92 6.3K
09:52 7.91 7.95 7.91 7.94 18.5K
09:53 7.97 7.98 7.97 7.98 4.1K
09:54 7.96 7.96 7.92 7.93 13.5K
09:55 7.93 7.95 7.91 7.95 6.5K
09:56 7.97 7.97 7.95 7.95 7.4K
09:57 7.95 8.03 7.95 8.02 21.2K
09:58 8.01 8.02 7.99 8.01 12.9K
09:59 8.01 8.02 8.00 8.02 6.5K
10:00 8.02 8.04 8.01 8.01 11.2K
10:01 8.03 8.04 8.03 8.03 3.1K
10:02 8.04 8.04 8.01 8.02 6.0K
10:03 8.02 8.02 7.98 7.99 14.0K
10:04 8.01 8.10 8.01 8.10 11.6K
10:05 8.08 8.10 8.07 8.10 11.4K
10:06 8.08 8.10 8.05 8.10 7.7K
10:07 8.13 8.16 8.13 8.16 5.5K
10:08 8.15 8.20 8.15 8.20 8.9K
10:09 8.19 8.23 8.19 8.23 17.4K
10:10 8.22 8.25 8.21 8.25 51.9K
10:11 8.24 8.25 8.23 8.25 11.0K
10:12 8.24 8.27 8.24 8.27 9.2K
10:13 8.27 8.27 8.25 8.25 24.0K
10:14 8.26 8.29 8.25 8.29 7.4K
10:15 8.27 8.27 8.22 8.23 7.8K
10:16 8.17 8.17 8.07 8.08 30.4K
10:17 8.08 8.08 7.99 8.02 7.4K
10:18 8.04 8.04 8.01 8.02 13.5K
10:19 8.02 8.03 8.01 8.03 9.4K
10:20 8.06 8.13 8.05 8.13 19.0K
10:21 8.13 8.13 8.11 8.11 21.5K
10:22 8.14 8.16 8.14 8.15 3.9K
10:23 8.15 8.25 8.15 8.22 23.5K
10:24 8.24 8.26 8.22 8.24 23.3K
10:25 8.24 8.24 8.20 8.21 9.5K
10:26 8.21 8.23 8.20 8.20 4.6K
10:27 8.21 8.23 8.21 8.23 5.4K
10:28 8.21 8.22 8.18 8.18 6.9K
10:29 8.18 8.19 8.15 8.19 8.8K
10:30 8.19 8.20 8.17 8.17 7.8K
10:31 8.17 8.23 8.17 8.23 20.1K
10:32 8.25 8.26 8.19 8.19 19.2K
10:33 8.20 8.20 8.14 8.15 6.1K
10:34 8.13 8.16 8.13 8.15 8.3K
10:35 8.21 8.21 8.21 8.21 0.5K
10:36 8.20 8.20 8.18 8.18 3.2K
10:37 8.20 8.22 8.18 8.22 3.9K
10:38 8.23 8.23 8.23 8.23 0.9K
10:39 8.15 8.16 8.05 8.05 23.5K
10:40 8.07 8.07 8.04 8.04 8.7K
10:41 8.06 8.06 7.93 7.99 18.8K
10:42 7.99 7.99 7.97 7.99 4.0K
10:43 7.98 7.98 7.95 7.95 10.5K
10:44 7.93 7.93 7.89 7.91 5.3K
10:45 7.88 7.89 7.88 7.88 4.7K
10:46 7.92 7.92 7.92 7.92 9.9K
10:47 7.89 7.90 7.89 7.90 15.7K
10:48 7.88 7.89 7.86 7.86 7.9K
10:49 7.86 7.92 7.86 7.92 7.6K
10:50 7.93 7.94 7.93 7.94 3.3K
10:51 7.92 7.92 7.91 7.91 15.0K
10:52 7.92 7.92 7.91 7.92 0.7K
10:53 7.90 7.90 7.90 7.90 3.2K
10:54 7.89 7.93 7.89 7.93 7.2K
10:55 7.97 8.00 7.95 7.95 10.9K
10:57 7.96 7.96 7.96 7.96 0.4K
10:58 7.94 7.94 7.92 7.92 4.3K
10:59 7.95 7.95 7.94 7.94 1.0K
11:00 7.95 7.96 7.93 7.95 2.2K
11:01 7.95 7.95 7.95 7.95 0.7K
11:02 7.95 7.95 7.92 7.92 1.7K
11:03 7.92 7.92 7.92 7.92 0.2K
11:04 7.92 7.92 7.88 7.89 8.9K
11:05 7.90 7.90 7.90 7.90 4.1K
11:06 7.90 7.90 7.86 7.86 4.9K
11:07 7.87 7.87 7.84 7.85 4.6K
11:08 7.87 7.87 7.83 7.85 9.2K
11:09 7.82 7.83 7.74 7.75 29.7K
11:10 7.77 7.77 7.74 7.75 6.5K
11:11 7.77 7.81 7.77 7.81 3.5K
11:12 7.80 7.80 7.80 7.80 1.9K
11:13 7.80 7.81 7.80 7.81 1.2K
11:14 7.79 7.81 7.79 7.81 10.3K
11:15 7.83 7.84 7.82 7.84 3.3K
11:16 7.82 7.82 7.82 7.82 0.4K
11:17 7.80 7.80 7.78 7.80 3.0K
11:18 7.78 7.78 7.78 7.78 3.8K
11:19 7.78 7.80 7.77 7.80 6.4K
11:20 7.81 7.81 7.80 7.80 1.4K
11:21 7.81 7.81 7.81 7.81 0.9K
11:22 7.81 7.81 7.81 7.81 0.3K
11:23 7.80 7.82 7.80 7.82 2.5K
11:24 7.84 7.84 7.83 7.83 1.4K
11:25 7.83 7.83 7.82 7.82 1.1K
11:26 7.82 7.82 7.80 7.80 4.9K
11:27 7.78 7.78 7.77 7.77 3.0K
11:28 7.80 7.80 7.80 7.80 1.5K
11:30 7.80 7.80 7.76 7.78 22.7K
11:31 7.78 7.78 7.75 7.75 12.3K
11:32 7.74 7.74 7.72 7.72 6.5K
11:33 7.72 7.74 7.72 7.74 7.1K
11:34 7.73 7.73 7.73 7.73 0.5K
11:35 7.74 7.74 7.72 7.72 14.1K
11:36 7.70 7.71 7.70 7.71 1.9K
11:37 7.70 7.71 7.68 7.68 3.6K
11:38 7.70 7.70 7.66 7.66 2.4K
11:39 7.65 7.65 7.65 7.65 0.7K
11:40 7.67 7.67 7.67 7.67 2.9K
11:41 7.69 7.70 7.69 7.69 10.1K
11:42 7.69 7.69 7.68 7.69 2.6K
11:43 7.70 7.70 7.70 7.70 1.8K
11:44 7.69 7.71 7.69 7.70 1.1K
11:45 7.71 7.71 7.71 7.71 1.1K
11:46 7.71 7.72 7.71 7.71 2.1K
11:47 7.71 7.71 7.71 7.71 0.2K
11:48 7.71 7.72 7.71 7.71 0.8K
11:49 7.71 7.71 7.71 7.71 1.3K
11:50 7.71 7.72 7.71 7.72 14.1K
11:51 7.72 7.73 7.72 7.73 8.2K
11:52 7.75 7.75 7.74 7.75 3.9K
11:53 7.75 7.76 7.73 7.73 20.2K
11:54 7.75 7.76 7.75 7.76 0.6K
11:55 7.77 7.77 7.76 7.76 0.4K
11:56 7.74 7.74 7.73 7.73 1.2K
11:57 7.75 7.75 7.75 7.75 0.4K
11:58 7.76 7.77 7.76 7.77 3.9K
11:59 7.76 7.76 7.76 7.76 1.0K
12:00 7.77 7.78 7.76 7.78 2.6K
12:01 7.80 7.85 7.79 7.85 10.1K
12:02 7.83 7.86 7.83 7.86 3.1K
12:03 7.87 7.89 7.86 7.86 16.3K
12:04 7.86 7.86 7.86 7.86 0.6K
12:05 7.86 7.87 7.86 7.86 1.7K
12:06 7.87 7.88 7.87 7.87 0.8K
12:07 7.87 7.90 7.87 7.90 4.1K
12:08 7.91 7.91 7.90 7.90 2.2K
12:10 7.90 7.90 7.89 7.90 3.3K
12:11 7.88 7.88 7.86 7.86 2.5K
12:13 7.88 7.88 7.86 7.86 1.8K
12:14 7.85 7.85 7.85 7.85 2.7K
12:15 7.85 7.85 7.84 7.84 2.7K
12:16 7.82 7.84 7.82 7.84 1.3K
12:17 7.84 7.84 7.82 7.84 1.8K
12:18 7.83 7.83 7.83 7.83 0.7K
12:19 7.85 7.85 7.82 7.83 7.0K
12:20 7.82 7.82 7.82 7.82 0.4K
12:21 7.82 7.82 7.82 7.82 0.6K
12:22 7.82 7.83 7.79 7.79 20.2K
12:23 7.77 7.77 7.77 7.77 0.3K
12:24 7.77 7.82 7.77 7.82 4.3K
12:25 7.81 7.81 7.81 7.81 0.8K
12:26 7.79 7.81 7.79 7.81 2.6K
12:27 7.81 7.81 7.81 7.81 0.8K
12:28 7.83 7.83 7.80 7.81 1.1K
12:29 7.81 7.81 7.75 7.75 8.7K
12:31 7.76 7.80 7.76 7.79 18.7K
12:32 7.77 7.79 7.77 7.79 2.3K
12:33 7.81 7.83 7.81 7.83 2.2K
12:34 7.81 7.81 7.81 7.81 0.6K
12:35 7.81 7.81 7.78 7.78 6.4K
12:36 7.79 7.79 7.79 7.79 1.4K
12:37 7.79 7.79 7.79 7.79 1.2K
12:38 7.76 7.76 7.74 7.76 10.5K
12:39 7.74 7.74 7.74 7.74 1.4K
12:42 7.74 7.75 7.74 7.75 2.0K
12:43 7.75 7.75 7.73 7.73 5.0K
12:44 7.73 7.73 7.73 7.73 1.1K
12:45 7.74 7.75 7.74 7.75 1.0K
12:46 7.76 7.78 7.75 7.75 2.5K
12:47 7.75 7.75 7.75 7.75 0.4K
12:49 7.78 7.80 7.78 7.78 7.1K
12:50 7.77 7.80 7.77 7.80 16.2K
12:51 7.80 7.81 7.79 7.79 2.6K
12:52 7.80 7.80 7.79 7.79 0.3K
12:53 7.79 7.79 7.79 7.79 1.9K
12:54 7.79 7.79 7.75 7.78 21.4K
12:55 7.78 7.84 7.78 7.84 14.0K
12:56 7.85 7.85 7.81 7.82 6.2K
12:57 7.82 7.82 7.78 7.81 6.1K
12:59 7.82 7.82 7.79 7.79 1.3K
13:00 7.78 7.78 7.78 7.78 1.9K
13:01 7.79 7.79 7.79 7.79 0.7K
13:03 7.81 7.81 7.81 7.81 5.4K
13:04 7.80 7.80 7.80 7.80 1.8K
13:06 7.80 7.81 7.79 7.81 2.5K
13:08 7.82 7.82 7.80 7.80 4.5K
13:09 7.79 7.79 7.79 7.79 1.6K
13:10 7.79 7.80 7.79 7.79 1.8K
13:11 7.79 7.79 7.74 7.74 3.9K
13:12 7.77 7.77 7.77 7.77 0.1K
13:13 7.78 7.78 7.75 7.77 8.4K
13:15 7.78 7.78 7.78 7.78 7.9K
13:16 7.79 7.79 7.77 7.78 3.8K
13:17 7.75 7.75 7.75 7.75 3.7K
13:18 7.74 7.74 7.74 7.74 16.7K
13:19 7.75 7.75 7.75 7.75 15.8K
13:20 7.75 7.75 7.75 7.75 0.1K
13:21 7.75 7.76 7.75 7.76 2.5K
13:22 7.76 7.77 7.76 7.77 2.9K
13:23 7.79 7.80 7.79 7.79 6.2K
13:24 7.79 7.79 7.78 7.78 6.4K
13:26 7.78 7.79 7.75 7.77 10.9K
13:27 7.77 7.79 7.77 7.79 1.3K
13:28 7.79 7.79 7.79 7.79 2.1K
13:30 7.80 7.81 7.79 7.79 4.2K
13:31 7.80 7.80 7.79 7.80 1.3K
13:32 7.81 7.82 7.80 7.82 1.6K
13:33 7.82 7.82 7.79 7.80 4.4K
13:34 7.80 7.80 7.79 7.80 3.5K
13:35 7.79 7.80 7.79 7.80 1.3K
13:36 7.79 7.80 7.79 7.80 0.7K
13:37 7.81 7.81 7.81 7.81 2.0K
13:38 7.82 7.83 7.82 7.83 2.6K
13:39 7.82 7.82 7.82 7.82 1.2K
13:40 7.83 7.83 7.82 7.82 3.0K
13:41 7.82 7.83 7.82 7.83 1.9K
13:42 7.84 7.84 7.83 7.83 1.7K
13:43 7.83 7.83 7.80 7.81 6.8K
13:44 7.81 7.81 7.81 7.81 0.2K
13:45 7.80 7.81 7.80 7.81 1.8K
13:46 7.81 7.82 7.81 7.82 2.3K
13:47 7.82 7.82 7.81 7.81 0.9K
13:48 7.81 7.82 7.81 7.82 2.5K
13:50 7.83 7.84 7.83 7.84 0.9K
13:51 7.84 7.84 7.83 7.83 1.1K
13:53 7.83 7.84 7.83 7.84 0.7K
13:54 7.83 7.83 7.83 7.83 0.3K
13:55 7.82 7.83 7.82 7.82 2.4K
13:56 7.81 7.83 7.81 7.83 3.2K
13:58 7.84 7.84 7.83 7.83 3.1K
13:59 7.82 7.82 7.81 7.81 2.8K
14:00 7.83 7.83 7.82 7.82 0.8K
14:01 7.82 7.82 7.82 7.82 0.5K
14:02 7.82 7.82 7.81 7.81 1.1K
14:03 7.82 7.82 7.82 7.82 1.0K
14:04 7.84 7.84 7.82 7.82 0.8K
14:05 7.83 7.85 7.82 7.85 1.9K
14:07 7.85 7.85 7.85 7.85 0.3K
14:08 7.85 7.85 7.84 7.84 3.0K
14:09 7.85 7.85 7.85 7.85 1.1K
14:10 7.85 7.86 7.85 7.86 2.5K
14:11 7.87 7.87 7.86 7.86 1.5K
14:12 7.87 7.87 7.87 7.87 1.7K
14:13 7.88 7.88 7.86 7.86 4.3K
14:14 7.85 7.85 7.84 7.85 6.6K
14:15 7.86 7.87 7.85 7.87 3.2K
14:16 7.87 7.87 7.87 7.87 0.9K
14:17 7.88 7.89 7.88 7.89 2.6K
14:18 7.90 7.90 7.89 7.90 4.8K
14:19 7.91 7.91 7.91 7.91 0.9K
14:20 7.91 7.91 7.89 7.89 3.3K
14:21 7.90 7.90 7.88 7.89 8.0K
14:22 7.87 7.87 7.85 7.85 5.1K
14:24 7.87 7.87 7.87 7.87 3.1K
14:25 7.86 7.86 7.86 7.86 0.6K
14:26 7.87 7.88 7.87 7.88 9.6K
14:27 7.90 7.90 7.88 7.88 1.9K
14:28 7.88 7.88 7.87 7.87 1.7K
14:29 7.87 7.88 7.87 7.87 2.6K
14:30 7.90 7.91 7.90 7.91 1.7K
14:31 7.90 7.90 7.89 7.89 3.7K
14:32 7.89 7.90 7.89 7.90 2.4K
14:33 7.89 7.90 7.89 7.90 2.9K
14:34 7.90 7.90 7.89 7.90 2.6K
14:35 7.89 7.89 7.89 7.89 1.7K
14:36 7.89 7.89 7.89 7.89 1.1K
14:37 7.89 7.90 7.89 7.90 0.8K
14:38 7.90 7.92 7.90 7.92 12.8K
14:39 7.90 7.91 7.90 7.90 6.1K
14:40 7.89 7.89 7.88 7.88 2.8K
14:42 7.90 7.90 7.90 7.90 2.5K
14:43 7.90 7.91 7.90 7.91 0.8K
14:44 7.90 7.91 7.90 7.91 0.9K
14:45 7.90 7.90 7.87 7.87 4.7K
14:46 7.87 7.87 7.87 7.87 2.8K
14:47 7.89 7.89 7.88 7.89 1.8K
14:48 7.89 7.89 7.89 7.89 0.6K
14:49 7.89 7.90 7.89 7.90 3.1K
14:50 7.90 7.91 7.90 7.91 2.7K
14:51 7.90 7.90 7.89 7.90 3.8K
14:52 7.91 7.91 7.90 7.91 1.4K
14:55 7.91 7.92 7.91 7.92 3.2K
14:56 7.93 7.93 7.93 7.93 1.3K
14:57 7.93 7.93 7.89 7.89 10.8K
14:58 7.91 7.91 7.89 7.89 2.0K
14:59 7.90 7.90 7.90 7.90 2.7K
15:00 7.90 7.90 7.87 7.87 2.7K
15:01 7.87 7.88 7.87 7.88 1.9K
15:03 7.88 7.88 7.88 7.88 0.2K
15:04 7.89 7.89 7.88 7.88 3.7K
15:05 7.88 7.88 7.88 7.88 3.9K
15:06 7.91 7.92 7.91 7.92 0.3K
15:07 7.92 7.94 7.92 7.94 1.8K
15:08 7.94 7.94 7.93 7.93 2.7K
15:09 7.92 7.92 7.91 7.92 4.5K
15:10 7.92 7.98 7.92 7.96 7.7K
15:11 7.95 7.95 7.95 7.95 3.7K
15:12 7.94 7.94 7.93 7.93 4.8K
15:13 7.94 7.94 7.92 7.92 1.9K
15:14 7.94 7.94 7.91 7.93 1.7K
15:15 7.92 7.92 7.91 7.91 1.0K
15:16 7.93 7.93 7.92 7.92 1.5K
15:17 7.91 7.93 7.91 7.93 5.6K
15:18 7.93 7.93 7.92 7.92 2.9K
15:19 7.92 7.92 7.92 7.92 1.0K
15:20 7.93 7.93 7.92 7.92 0.6K
15:21 7.93 7.93 7.93 7.93 3.8K
15:22 7.93 7.93 7.93 7.93 0.8K
15:23 7.93 7.93 7.91 7.92 6.3K
15:24 7.91 7.93 7.91 7.92 1.7K
15:26 7.92 7.93 7.92 7.93 5.6K
15:27 7.92 7.93 7.91 7.93 44.2K
15:28 7.96 7.98 7.96 7.98 2.8K
15:29 7.98 7.98 7.98 7.98 0.5K
15:30 7.98 7.98 7.97 7.97 5.4K
15:31 7.94 7.95 7.94 7.95 16.1K
15:32 7.93 7.93 7.93 7.93 11.0K
15:33 7.93 7.93 7.93 7.93 1.4K
15:34 7.93 7.94 7.92 7.93 1.6K
15:35 7.94 7.95 7.94 7.95 3.6K
15:36 7.95 7.95 7.92 7.92 4.6K
15:37 7.93 7.97 7.93 7.97 9.2K
15:38 7.97 7.97 7.96 7.96 6.7K
15:39 7.95 7.95 7.92 7.92 4.8K
15:40 7.93 7.93 7.89 7.90 21.6K
15:41 7.90 7.90 7.90 7.90 1.6K
15:42 7.91 7.91 7.91 7.91 1.1K
15:43 7.91 7.91 7.89 7.89 9.8K
15:44 7.89 7.89 7.89 7.89 0.3K
15:45 7.89 7.92 7.89 7.92 9.1K
15:46 7.91 7.91 7.91 7.91 4.2K
15:47 7.91 7.91 7.91 7.91 3.1K
15:48 7.92 7.92 7.90 7.90 10.6K
15:49 7.90 7.91 7.90 7.91 7.1K
15:50 7.90 7.91 7.88 7.88 12.9K
15:51 7.90 7.91 7.88 7.90 8.6K
15:52 7.91 7.92 7.91 7.91 14.7K
15:53 7.92 7.93 7.92 7.93 8.3K
15:54 7.93 7.94 7.93 7.94 7.0K
15:55 7.94 7.95 7.94 7.94 17.9K
15:56 7.94 7.94 7.92 7.93 16.7K
15:57 7.93 7.95 7.93 7.95 17.3K
15:58 7.95 7.97 7.95 7.97 16.9K
15:59 7.97 7.98 7.95 7.97 246.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据