Compass Diversified Holdings Inc

CODI
🏛️ 美国 →
6.56
最后更新: 2025-10-01
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 6.29 6.34 6.29 6.32 44.3K
09:31 6.29 6.29 6.27 6.27 10.3K
09:32 6.30 6.30 6.29 6.29 0.2K
09:33 6.27 6.27 6.27 6.27 2.0K
09:34 6.26 6.26 6.26 6.26 0.7K
09:35 6.26 6.26 6.26 6.26 0.3K
09:37 6.25 6.26 6.25 6.26 2.6K
09:39 6.28 6.28 6.28 6.28 3.0K
09:40 6.28 6.28 6.28 6.28 1.2K
09:43 6.29 6.29 6.29 6.29 0.1K
09:44 6.30 6.30 6.30 6.30 0.8K
09:45 6.27 6.27 6.27 6.27 5.9K
09:46 6.25 6.26 6.25 6.26 1.8K
09:47 6.26 6.26 6.26 6.26 1.5K
09:48 6.26 6.26 6.24 6.24 3.7K
09:49 6.24 6.24 6.24 6.24 1.6K
09:50 6.25 6.25 6.25 6.25 0.5K
09:51 6.24 6.24 6.24 6.24 0.8K
09:54 6.25 6.25 6.23 6.25 4.6K
09:58 6.26 6.26 6.26 6.26 1.1K
10:00 6.27 6.27 6.27 6.27 1.6K
10:01 6.27 6.29 6.26 6.26 7.5K
10:02 6.26 6.27 6.26 6.27 1.6K
10:03 6.27 6.27 6.27 6.27 3.6K
10:04 6.25 6.25 6.25 6.25 2.3K
10:05 6.25 6.26 6.25 6.25 2.3K
10:06 6.25 6.25 6.25 6.25 0.3K
10:08 6.25 6.25 6.25 6.25 1.1K
10:09 6.24 6.24 6.24 6.24 0.8K
10:10 6.23 6.24 6.23 6.24 1.9K
10:12 6.23 6.23 6.23 6.23 1.7K
10:13 6.23 6.23 6.23 6.23 2.3K
10:14 6.23 6.23 6.23 6.23 1.6K
10:16 6.22 6.23 6.22 6.23 1.9K
10:17 6.23 6.23 6.23 6.23 1.4K
10:18 6.23 6.23 6.23 6.23 0.7K
10:20 6.23 6.23 6.23 6.23 1.0K
10:21 6.23 6.23 6.23 6.23 0.2K
10:22 6.23 6.23 6.23 6.23 0.2K
10:23 6.23 6.23 6.22 6.22 41.1K
10:24 6.23 6.23 6.23 6.23 2.5K
10:26 6.23 6.23 6.23 6.23 3.4K
10:27 6.25 6.25 6.25 6.25 5.0K
10:28 6.25 6.25 6.25 6.25 0.5K
10:29 6.25 6.25 6.25 6.25 0.7K
10:30 6.25 6.25 6.25 6.25 1.1K
10:32 6.25 6.25 6.25 6.25 0.1K
10:33 6.24 6.24 6.24 6.24 3.1K
10:36 6.22 6.22 6.22 6.22 3.1K
10:37 6.22 6.22 6.22 6.22 0.6K
10:38 6.22 6.22 6.22 6.22 0.2K
10:39 6.22 6.24 6.22 6.24 2.6K
10:40 6.24 6.24 6.24 6.24 0.7K
10:42 6.24 6.24 6.24 6.24 0.6K
10:43 6.25 6.26 6.25 6.26 1.7K
10:44 6.26 6.26 6.26 6.26 0.2K
10:45 6.26 6.26 6.26 6.26 0.4K
10:46 6.26 6.26 6.26 6.26 0.5K
10:47 6.26 6.26 6.26 6.26 0.5K
10:48 6.26 6.26 6.26 6.26 1.2K
10:49 6.27 6.27 6.27 6.27 0.1K
10:50 6.27 6.27 6.27 6.27 0.4K
10:51 6.27 6.27 6.26 6.26 2.8K
10:53 6.28 6.28 6.28 6.28 1.9K
10:54 6.28 6.28 6.28 6.28 0.3K
10:55 6.28 6.28 6.27 6.27 2.5K
10:56 6.28 6.28 6.28 6.28 0.1K
10:57 6.28 6.28 6.28 6.28 0.4K
10:58 6.28 6.28 6.28 6.28 1.8K
11:00 6.29 6.29 6.29 6.29 1.9K
11:01 6.31 6.31 6.31 6.31 0.1K
11:02 6.31 6.32 6.31 6.32 9.2K
11:03 6.32 6.32 6.32 6.32 0.1K
11:04 6.31 6.31 6.31 6.31 13.3K
11:05 6.31 6.31 6.31 6.31 2.3K
11:06 6.31 6.31 6.31 6.31 4.6K
11:07 6.31 6.31 6.30 6.30 2.5K
11:08 6.30 6.31 6.30 6.31 4.6K
11:10 6.31 6.31 6.31 6.31 1.3K
11:11 6.30 6.31 6.30 6.31 0.3K
11:12 6.31 6.31 6.31 6.31 0.8K
11:13 6.30 6.30 6.30 6.30 4.5K
11:14 6.29 6.30 6.29 6.30 2.6K
11:17 6.30 6.30 6.30 6.30 0.1K
11:18 6.29 6.29 6.29 6.29 4.9K
11:20 6.28 6.28 6.28 6.28 0.6K
11:22 6.29 6.29 6.29 6.29 2.3K
11:23 6.30 6.30 6.30 6.30 1.2K
11:24 6.30 6.30 6.30 6.30 0.3K
11:27 6.30 6.30 6.30 6.30 0.9K
11:28 6.31 6.31 6.31 6.31 3.3K
11:29 6.31 6.31 6.31 6.31 0.6K
11:31 6.31 6.31 6.31 6.31 1.2K
11:32 6.31 6.31 6.31 6.31 0.3K
11:33 6.32 6.32 6.32 6.32 1.9K
11:34 6.30 6.30 6.30 6.30 7.3K
11:36 6.29 6.29 6.29 6.29 0.3K
11:37 6.29 6.29 6.29 6.29 1.9K
11:39 6.30 6.30 6.30 6.30 1.5K
11:43 6.30 6.30 6.30 6.30 2.4K
11:45 6.31 6.31 6.30 6.30 3.0K
11:46 6.30 6.30 6.30 6.30 1.2K
11:49 6.29 6.29 6.29 6.29 4.0K
11:57 6.29 6.29 6.29 6.29 0.4K
11:58 6.29 6.29 6.29 6.29 0.2K
11:59 6.29 6.29 6.28 6.28 4.4K
12:00 6.28 6.28 6.28 6.28 0.5K
12:01 6.28 6.28 6.28 6.28 0.4K
12:02 6.28 6.28 6.28 6.28 3.3K
12:04 6.29 6.29 6.28 6.28 0.4K
12:06 6.29 6.29 6.29 6.29 0.3K
12:07 6.29 6.29 6.29 6.29 0.5K
12:09 6.29 6.29 6.28 6.28 0.4K
12:10 6.29 6.29 6.29 6.29 1.3K
12:11 6.29 6.29 6.29 6.29 0.3K
12:12 6.29 6.29 6.29 6.28 1.3K
12:13 6.30 6.30 6.29 6.30 8.1K
12:14 6.30 6.30 6.30 6.30 0.6K
12:16 6.30 6.30 6.30 6.30 0.7K
12:18 6.30 6.31 6.30 6.30 7.5K
12:19 6.30 6.31 6.30 6.31 4.8K
12:20 6.32 6.32 6.32 6.32 1.1K
12:22 6.31 6.32 6.31 6.32 0.8K
12:23 6.32 6.32 6.32 6.32 1.0K
12:24 6.32 6.32 6.31 6.31 3.2K
12:27 6.31 6.31 6.31 6.31 2.0K
12:28 6.31 6.31 6.31 6.31 1.7K
12:33 6.31 6.31 6.30 6.30 4.8K
12:34 6.31 6.31 6.31 6.31 2.3K
12:35 6.31 6.31 6.31 6.31 1.8K
12:36 6.32 6.32 6.32 6.32 1.4K
12:37 6.32 6.32 6.32 6.32 3.3K
12:41 6.33 6.33 6.33 6.33 0.3K
12:43 6.32 6.32 6.32 6.32 9.0K
12:46 6.31 6.31 6.31 6.31 2.8K
12:47 6.30 6.30 6.30 6.30 1.6K
12:48 6.29 6.30 6.29 6.30 0.8K
12:49 6.29 6.29 6.29 6.29 1.7K
12:50 6.28 6.29 6.28 6.29 1.1K
12:52 6.28 6.29 6.28 6.28 1.2K
12:53 6.29 6.29 6.29 6.29 0.8K
12:56 6.29 6.29 6.29 6.29 1.7K
13:01 6.28 6.28 6.28 6.28 0.6K
13:02 6.29 6.29 6.29 6.29 0.1K
13:03 6.29 6.29 6.29 6.29 0.4K
13:04 6.29 6.29 6.29 6.29 0.5K
13:05 6.29 6.29 6.29 6.29 1.9K
13:14 6.29 6.29 6.28 6.28 4.0K
13:15 6.28 6.28 6.28 6.28 0.8K
13:17 6.28 6.28 6.28 6.28 1.2K
13:21 6.28 6.28 6.28 6.28 1.5K
13:22 6.27 6.27 6.27 6.27 0.7K
13:23 6.28 6.28 6.28 6.28 0.1K
13:24 6.28 6.28 6.28 6.28 0.5K
13:26 6.27 6.27 6.27 6.27 6.5K
13:27 6.27 6.27 6.27 6.27 0.5K
13:28 6.27 6.27 6.27 6.27 0.7K
13:32 6.27 6.27 6.27 6.27 0.3K
13:33 6.27 6.27 6.27 6.27 0.5K
13:34 6.27 6.27 6.27 6.27 0.1K
13:35 6.27 6.27 6.25 6.26 6.1K
13:36 6.26 6.26 6.26 6.26 2.2K
13:37 6.27 6.27 6.27 6.27 0.3K
13:38 6.27 6.27 6.27 6.27 3.1K
13:41 6.27 6.27 6.27 6.27 0.3K
13:44 6.27 6.27 6.25 6.25 3.4K
13:45 6.23 6.23 6.23 6.23 2.6K
13:46 6.23 6.23 6.23 6.23 0.2K
13:47 6.23 6.23 6.23 6.23 0.3K
13:48 6.23 6.23 6.22 6.22 4.0K
13:49 6.22 6.23 6.22 6.23 3.7K
13:50 6.22 6.22 6.22 6.22 1.4K
13:52 6.22 6.22 6.22 6.22 0.8K
13:53 6.22 6.22 6.22 6.22 1.0K
13:56 6.21 6.21 6.21 6.21 3.6K
13:57 6.21 6.21 6.21 6.21 1.0K
13:58 6.21 6.21 6.21 6.21 0.2K
13:59 6.21 6.21 6.21 6.21 0.5K
14:01 6.21 6.21 6.21 6.21 0.7K
14:03 6.21 6.21 6.21 6.21 0.2K
14:04 6.21 6.21 6.21 6.21 0.3K
14:05 6.21 6.21 6.21 6.21 0.2K
14:06 6.20 6.21 6.20 6.21 10.4K
14:08 6.21 6.21 6.21 6.21 1.3K
14:10 6.21 6.21 6.21 6.21 0.2K
14:11 6.20 6.20 6.20 6.20 11.0K
14:12 6.18 6.18 6.18 6.18 8.4K
14:13 6.19 6.20 6.19 6.20 5.8K
14:14 6.19 6.20 6.19 6.20 2.9K
14:15 6.20 6.20 6.20 6.20 0.4K
14:16 6.20 6.20 6.20 6.20 0.9K
14:17 6.20 6.20 6.20 6.20 0.4K
14:18 6.19 6.19 6.19 6.19 4.7K
14:19 6.18 6.19 6.18 6.19 0.3K
14:20 6.18 6.18 6.18 6.18 16.3K
14:22 6.18 6.19 6.18 6.19 5.2K
14:25 6.19 6.19 6.18 6.18 1.2K
14:26 6.19 6.19 6.19 6.19 0.4K
14:27 6.17 6.18 6.17 6.18 4.8K
14:29 6.17 6.17 6.17 6.17 2.7K
14:31 6.16 6.16 6.16 6.16 1.3K
14:33 6.17 6.17 6.17 6.17 3.0K
14:38 6.17 6.17 6.14 6.14 7.0K
14:39 6.15 6.15 6.15 6.15 2.9K
14:40 6.14 6.15 6.14 6.14 5.7K
14:42 6.14 6.14 6.14 6.14 3.3K
14:43 6.14 6.14 6.14 6.14 0.6K
14:44 6.14 6.14 6.14 6.14 3.6K
14:45 6.14 6.16 6.14 6.16 18.4K
14:46 6.16 6.16 6.16 6.16 0.1K
14:47 6.16 6.16 6.16 6.16 1.9K
14:48 6.16 6.16 6.16 6.16 1.0K
14:49 6.16 6.16 6.15 6.16 6.9K
14:50 6.15 6.15 6.15 6.15 3.0K
14:52 6.14 6.14 6.14 6.14 3.0K
14:53 6.14 6.14 6.14 6.14 2.3K
14:54 6.14 6.14 6.14 6.14 0.2K
14:55 6.15 6.15 6.14 6.15 2.0K
14:56 6.15 6.15 6.15 6.15 0.6K
14:57 6.15 6.15 6.15 6.15 1.3K
14:59 6.15 6.15 6.14 6.14 1.4K
15:00 6.15 6.15 6.15 6.15 1.1K
15:01 6.15 6.15 6.15 6.15 2.9K
15:02 6.15 6.16 6.15 6.16 3.2K
15:04 6.16 6.17 6.16 6.17 4.6K
15:05 6.18 6.18 6.18 6.18 1.2K
15:07 6.17 6.17 6.17 6.17 0.9K
15:08 6.18 6.18 6.18 6.18 0.1K
15:09 6.19 6.19 6.19 6.19 3.8K
15:11 6.19 6.19 6.19 6.19 8.6K
15:12 6.19 6.19 6.19 6.19 9.1K
15:13 6.19 6.19 6.19 6.19 1.3K
15:17 6.19 6.19 6.18 6.18 3.3K
15:18 6.17 6.17 6.17 6.17 1.3K
15:19 6.17 6.17 6.16 6.16 3.7K
15:20 6.17 6.19 6.17 6.19 7.4K
15:21 6.19 6.19 6.19 6.19 1.7K
15:22 6.18 6.18 6.18 6.18 0.9K
15:23 6.20 6.20 6.20 6.20 0.3K
15:24 6.20 6.20 6.20 6.20 0.9K
15:26 6.20 6.20 6.19 6.19 4.1K
15:28 6.19 6.19 6.19 6.19 0.9K
15:29 6.19 6.19 6.19 6.19 0.2K
15:30 6.19 6.19 6.19 6.19 1.5K
15:31 6.18 6.18 6.18 6.18 5.7K
15:32 6.18 6.18 6.18 6.18 0.4K
15:33 6.18 6.19 6.18 6.19 3.0K
15:35 6.18 6.18 6.18 6.18 3.1K
15:36 6.18 6.18 6.18 6.18 2.6K
15:37 6.18 6.19 6.18 6.19 8.8K
15:39 6.18 6.18 6.18 6.18 0.6K
15:40 6.19 6.19 6.19 6.19 1.2K
15:41 6.19 6.19 6.19 6.19 1.5K
15:42 6.19 6.19 6.19 6.19 9.9K
15:43 6.19 6.19 6.18 6.18 9.5K
15:44 6.18 6.18 6.18 6.18 2.0K
15:45 6.18 6.18 6.18 6.18 1.4K
15:46 6.18 6.18 6.18 6.18 13.1K
15:47 6.18 6.18 6.18 6.18 0.5K
15:48 6.18 6.18 6.18 6.18 3.3K
15:49 6.18 6.18 6.18 6.18 1.6K
15:50 6.18 6.18 6.18 6.18 14.9K
15:51 6.18 6.19 6.18 6.19 5.5K
15:52 6.19 6.19 6.18 6.19 3.9K
15:53 6.19 6.19 6.18 6.19 3.5K
15:54 6.19 6.19 6.17 6.17 17.2K
15:55 6.17 6.18 6.17 6.17 6.6K
15:56 6.17 6.18 6.17 6.18 12.3K
15:57 6.18 6.18 6.17 6.18 15.2K
15:58 6.17 6.18 6.16 6.17 33.5K
15:59 6.17 6.17 6.14 6.14 751.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据