Compass Pathways Plc

CMPS
🏛️ 美国 →
5.73
最后更新: 2025-09-30
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 4.33 4.33 4.31 4.31 39.6K
09:31 4.33 4.33 4.33 4.33 1.8K
09:32 4.31 4.31 4.27 4.28 12.0K
09:33 4.27 4.31 4.27 4.31 2.5K
09:34 4.30 4.32 4.30 4.30 3.9K
09:35 4.32 4.32 4.29 4.30 7.2K
09:36 4.28 4.30 4.28 4.30 2.8K
09:37 4.30 4.30 4.30 4.30 10.4K
09:38 4.30 4.31 4.29 4.31 1.9K
09:39 4.26 4.26 4.25 4.25 5.2K
09:40 4.26 4.26 4.25 4.25 6.4K
09:41 4.25 4.25 4.25 4.25 5.3K
09:42 4.25 4.25 4.25 4.25 3.6K
09:43 4.25 4.25 4.25 4.25 10.6K
09:44 4.25 4.25 4.24 4.24 9.7K
09:45 4.25 4.25 4.24 4.24 15.1K
09:46 4.23 4.23 4.22 4.22 8.2K
09:47 4.22 4.23 4.22 4.23 6.5K
09:48 4.23 4.23 4.22 4.22 7.8K
09:49 4.23 4.23 4.22 4.23 6.9K
09:50 4.22 4.22 4.17 4.18 35.0K
09:51 4.18 4.19 4.18 4.19 5.6K
09:52 4.18 4.19 4.18 4.18 4.3K
09:53 4.18 4.20 4.18 4.19 5.5K
09:54 4.19 4.24 4.19 4.23 20.4K
09:55 4.22 4.22 4.21 4.22 4.3K
09:56 4.23 4.24 4.23 4.22 17.7K
09:57 4.22 4.22 4.21 4.21 5.3K
09:58 4.21 4.24 4.21 4.21 3.1K
09:59 4.23 4.23 4.22 4.22 1.6K
10:00 4.24 4.25 4.24 4.25 2.0K
10:01 4.25 4.25 4.23 4.23 4.5K
10:02 4.24 4.25 4.22 4.25 4.1K
10:03 4.24 4.25 4.24 4.25 1.4K
10:04 4.25 4.25 4.24 4.24 0.8K
10:05 4.25 4.25 4.23 4.23 3.8K
10:06 4.24 4.25 4.23 4.25 2.7K
10:07 4.25 4.25 4.25 4.25 1.9K
10:08 4.26 4.26 4.24 4.24 4.4K
10:09 4.25 4.25 4.24 4.25 3.4K
10:10 4.25 4.26 4.24 4.26 6.1K
10:11 4.26 4.26 4.26 4.26 9.2K
10:12 4.26 4.26 4.26 4.26 5.1K
10:13 4.26 4.26 4.26 4.26 4.3K
10:14 4.25 4.25 4.24 4.25 3.6K
10:15 4.24 4.24 4.23 4.23 2.0K
10:16 4.23 4.24 4.23 4.24 2.4K
10:17 4.23 4.23 4.23 4.23 0.4K
10:18 4.24 4.24 4.23 4.24 2.3K
10:19 4.23 4.25 4.23 4.24 17.9K
10:20 4.25 4.26 4.24 4.25 10.6K
10:21 4.26 4.27 4.26 4.27 9.6K
10:22 4.26 4.26 4.25 4.25 15.4K
10:23 4.25 4.26 4.24 4.24 4.5K
10:24 4.25 4.25 4.24 4.24 0.5K
10:25 4.23 4.23 4.23 4.23 1.2K
10:26 4.24 4.24 4.24 4.24 1.0K
10:27 4.24 4.24 4.24 4.24 1.6K
10:28 4.25 4.25 4.24 4.24 2.2K
10:29 4.22 4.24 4.21 4.24 11.6K
10:30 4.24 4.24 4.19 4.19 65.8K
10:31 4.22 4.22 4.21 4.22 7.7K
10:32 4.21 4.22 4.21 4.21 6.9K
10:33 4.21 4.22 4.21 4.22 1.6K
10:34 4.20 4.20 4.20 4.20 30.7K
10:35 4.17 4.18 4.17 4.18 8.0K
10:36 4.19 4.21 4.19 4.21 3.3K
10:37 4.21 4.22 4.21 4.21 2.1K
10:38 4.22 4.22 4.20 4.22 27.6K
10:39 4.22 4.22 4.21 4.22 9.7K
10:40 4.22 4.22 4.21 4.21 28.4K
10:41 4.21 4.22 4.20 4.22 11.4K
10:42 4.22 4.22 4.21 4.21 1.7K
10:43 4.23 4.23 4.23 4.22 0.8K
10:44 4.23 4.24 4.22 4.22 4.0K
10:45 4.22 4.22 4.22 4.22 38.2K
10:46 4.21 4.22 4.21 4.23 2.6K
10:47 4.23 4.26 4.23 4.26 15.1K
10:48 4.24 4.24 4.23 4.24 76.6K
10:49 4.24 4.24 4.23 4.23 1.2K
10:50 4.24 4.24 4.24 4.23 0.3K
10:51 4.23 4.23 4.23 4.23 0.3K
10:52 4.25 4.26 4.25 4.26 1.4K
10:53 4.27 4.27 4.27 4.26 1.4K
10:54 4.27 4.27 4.27 4.27 1.6K
10:55 4.27 4.27 4.25 4.25 14.9K
10:56 4.26 4.26 4.26 4.26 2.3K
10:57 4.26 4.28 4.26 4.27 8.3K
10:58 4.28 4.31 4.27 4.31 17.7K
10:59 4.30 4.30 4.26 4.26 46.9K
11:00 4.25 4.26 4.25 4.25 32.6K
11:01 4.24 4.25 4.24 4.24 7.0K
11:02 4.24 4.24 4.24 4.24 3.1K
11:03 4.24 4.24 4.24 4.24 0.5K
11:04 4.24 4.24 4.24 4.24 0.5K
11:05 4.24 4.24 4.24 4.24 0.9K
11:06 4.25 4.25 4.25 4.25 7.2K
11:07 4.25 4.25 4.25 4.25 2.1K
11:08 4.24 4.25 4.24 4.25 0.5K
11:09 4.24 4.24 4.24 4.24 1.9K
11:10 4.23 4.24 4.23 4.24 2.6K
11:11 4.24 4.25 4.24 4.25 1.4K
11:12 4.25 4.25 4.25 4.25 0.5K
11:13 4.25 4.25 4.25 4.25 0.3K
11:14 4.25 4.25 4.25 4.25 0.2K
11:15 4.25 4.25 4.25 4.25 1.5K
11:16 4.25 4.25 4.25 4.25 0.2K
11:17 4.25 4.25 4.25 4.25 1.4K
11:19 4.27 4.27 4.27 4.26 0.6K
11:20 4.27 4.27 4.27 4.26 1.4K
11:21 4.25 4.25 4.25 4.25 0.4K
11:23 4.26 4.26 4.26 4.26 0.1K
11:24 4.26 4.26 4.26 4.26 1.1K
11:25 4.26 4.26 4.25 4.26 1.8K
11:26 4.25 4.26 4.25 4.26 0.9K
11:27 4.25 4.25 4.25 4.25 0.5K
11:28 4.26 4.26 4.25 4.25 0.6K
11:31 4.26 4.27 4.26 4.27 1.5K
11:32 4.27 4.27 4.27 4.26 2.7K
11:33 4.28 4.28 4.28 4.27 3.6K
11:34 4.27 4.27 4.27 4.27 3.5K
11:35 4.28 4.29 4.28 4.29 1.7K
11:36 4.30 4.30 4.30 4.30 13.6K
11:37 4.30 4.30 4.28 4.29 5.3K
11:38 4.30 4.30 4.28 4.28 2.5K
11:39 4.29 4.29 4.29 4.29 1.1K
11:40 4.28 4.29 4.28 4.29 1.5K
11:41 4.29 4.29 4.29 4.28 1.8K
11:42 4.29 4.30 4.29 4.30 3.9K
11:43 4.29 4.29 4.29 4.29 1.1K
11:44 4.29 4.30 4.29 4.30 3.3K
11:45 4.29 4.29 4.28 4.28 3.5K
11:46 4.29 4.29 4.28 4.28 0.9K
11:48 4.28 4.28 4.28 4.28 1.2K
11:49 4.28 4.28 4.28 4.28 1.4K
11:50 4.28 4.28 4.28 4.28 3.8K
11:51 4.29 4.29 4.28 4.28 2.4K
11:52 4.27 4.28 4.27 4.28 3.2K
11:53 4.28 4.28 4.28 4.28 1.5K
11:54 4.28 4.28 4.28 4.28 1.3K
11:55 4.28 4.28 4.28 4.28 0.5K
11:57 4.28 4.28 4.28 4.28 1.1K
11:58 4.27 4.27 4.27 4.27 1.6K
11:59 4.27 4.27 4.27 4.27 5.5K
12:00 4.28 4.28 4.27 4.27 1.3K
12:01 4.27 4.27 4.27 4.27 0.9K
12:02 4.27 4.27 4.27 4.26 0.5K
12:04 4.27 4.27 4.27 4.27 0.7K
12:06 4.26 4.26 4.26 4.26 1.4K
12:07 4.26 4.26 4.26 4.26 0.2K
12:09 4.26 4.26 4.26 4.26 0.2K
12:11 4.25 4.26 4.25 4.26 3.6K
12:12 4.26 4.26 4.26 4.26 1.0K
12:13 4.26 4.26 4.26 4.26 2.1K
12:17 4.26 4.26 4.26 4.26 0.5K
12:19 4.25 4.26 4.25 4.26 2.6K
12:21 4.26 4.26 4.26 4.26 1.5K
12:22 4.27 4.27 4.26 4.26 3.4K
12:23 4.26 4.26 4.26 4.26 0.7K
12:24 4.26 4.26 4.26 4.26 2.0K
12:25 4.27 4.27 4.27 4.27 0.7K
12:26 4.28 4.28 4.28 4.27 0.8K
12:27 4.28 4.28 4.28 4.28 0.8K
12:28 4.27 4.28 4.27 4.27 2.8K
12:29 4.26 4.26 4.26 4.26 0.2K
12:30 4.26 4.26 4.26 4.26 0.4K
12:32 4.26 4.26 4.26 4.26 0.3K
12:33 4.27 4.27 4.27 4.27 2.4K
12:34 4.27 4.27 4.27 4.27 1.0K
12:35 4.26 4.26 4.26 4.26 1.2K
12:37 4.25 4.25 4.25 4.25 0.4K
12:38 4.25 4.25 4.25 4.25 0.4K
12:39 4.25 4.25 4.25 4.25 0.5K
12:41 4.26 4.26 4.26 4.26 0.5K
12:44 4.25 4.25 4.24 4.24 3.8K
12:45 4.24 4.24 4.24 4.24 0.6K
12:46 4.25 4.25 4.25 4.25 1.1K
12:47 4.25 4.25 4.25 4.25 1.3K
12:49 4.25 4.26 4.25 4.26 1.8K
12:50 4.26 4.26 4.26 4.26 1.1K
12:51 4.26 4.26 4.26 4.26 2.5K
12:54 4.27 4.27 4.27 4.27 0.7K
12:55 4.27 4.27 4.27 4.27 0.5K
12:56 4.27 4.27 4.27 4.27 3.5K
13:00 4.28 4.28 4.27 4.27 2.4K
13:01 4.26 4.27 4.26 4.27 3.1K
13:02 4.27 4.27 4.27 4.26 0.9K
13:03 4.27 4.27 4.27 4.27 1.0K
13:04 4.27 4.27 4.27 4.27 0.5K
13:05 4.27 4.27 4.27 4.27 1.4K
13:06 4.27 4.27 4.27 4.27 1.6K
13:07 4.26 4.26 4.26 4.26 0.3K
13:08 4.27 4.27 4.27 4.26 0.5K
13:10 4.27 4.27 4.27 4.26 0.3K
13:12 4.27 4.27 4.27 4.26 0.4K
13:14 4.27 4.27 4.27 4.26 2.9K
13:15 4.26 4.26 4.26 4.26 0.3K
13:16 4.26 4.26 4.26 4.26 0.7K
13:18 4.25 4.27 4.25 4.27 1.9K
13:19 4.27 4.27 4.25 4.25 4.6K
13:21 4.24 4.24 4.24 4.24 0.9K
13:22 4.24 4.24 4.24 4.24 0.6K
13:24 4.25 4.25 4.25 4.25 0.9K
13:26 4.24 4.24 4.24 4.24 0.5K
13:27 4.25 4.26 4.25 4.26 1.9K
13:28 4.25 4.25 4.25 4.25 0.6K
13:29 4.25 4.26 4.25 4.26 1.1K
13:31 4.26 4.26 4.26 4.26 1.6K
13:33 4.25 4.26 4.25 4.26 9.0K
13:34 4.27 4.27 4.27 4.26 7.9K
13:36 4.26 4.26 4.26 4.26 2.4K
13:37 4.26 4.26 4.26 4.26 0.8K
13:38 4.26 4.26 4.26 4.26 2.4K
13:40 4.27 4.28 4.26 4.28 2.7K
13:41 4.28 4.28 4.28 4.28 0.7K
13:42 4.28 4.28 4.28 4.28 0.4K
13:43 4.28 4.28 4.28 4.28 1.4K
13:44 4.27 4.27 4.27 4.27 1.2K
13:47 4.27 4.27 4.27 4.26 3.6K
13:49 4.27 4.27 4.27 4.27 1.4K
13:50 4.27 4.27 4.27 4.27 0.7K
13:52 4.27 4.27 4.27 4.26 0.5K
13:53 4.27 4.27 4.27 4.27 0.2K
13:54 4.27 4.27 4.27 4.27 0.4K
13:55 4.27 4.27 4.27 4.27 0.7K
13:56 4.27 4.27 4.27 4.27 2.2K
13:57 4.28 4.28 4.28 4.28 1.6K
14:02 4.28 4.28 4.27 4.28 5.4K
14:04 4.30 4.30 4.30 4.30 3.5K
14:05 4.30 4.30 4.30 4.30 5.7K
14:06 4.30 4.30 4.30 4.30 0.7K
14:07 4.30 4.30 4.30 4.30 0.5K
14:08 4.29 4.29 4.29 4.29 4.0K
14:09 4.29 4.30 4.29 4.30 2.5K
14:10 4.29 4.29 4.28 4.28 5.3K
14:11 4.29 4.29 4.29 4.29 1.1K
14:12 4.29 4.29 4.29 4.29 0.9K
14:13 4.29 4.29 4.29 4.29 1.3K
14:14 4.29 4.29 4.29 4.29 1.4K
14:15 4.29 4.30 4.29 4.30 2.2K
14:16 4.30 4.30 4.30 4.30 1.6K
14:17 4.30 4.30 4.29 4.30 1.1K
14:18 4.30 4.31 4.29 4.31 6.5K
14:19 4.31 4.31 4.30 4.30 0.6K
14:20 4.30 4.30 4.30 4.30 3.8K
14:21 4.29 4.29 4.29 4.29 1.5K
14:23 4.28 4.28 4.28 4.28 0.4K
14:25 4.29 4.29 4.29 4.29 0.5K
14:27 4.28 4.28 4.28 4.28 1.9K
14:28 4.28 4.28 4.27 4.27 2.0K
14:29 4.28 4.28 4.28 4.28 0.9K
14:31 4.26 4.26 4.26 4.26 4.6K
14:33 4.27 4.28 4.27 4.28 9.8K
14:34 4.28 4.29 4.28 4.29 3.8K
14:35 4.29 4.29 4.29 4.29 0.2K
14:36 4.28 4.28 4.28 4.28 2.7K
14:37 4.27 4.28 4.27 4.28 1.3K
14:38 4.27 4.28 4.27 4.28 0.9K
14:40 4.28 4.28 4.28 4.28 0.4K
14:41 4.27 4.27 4.27 4.27 0.3K
14:42 4.27 4.27 4.27 4.27 2.9K
14:43 4.27 4.27 4.27 4.26 0.6K
14:44 4.27 4.27 4.27 4.27 1.0K
14:45 4.27 4.28 4.27 4.28 1.2K
14:46 4.28 4.29 4.28 4.28 3.0K
14:47 4.28 4.28 4.28 4.28 0.3K
14:48 4.28 4.29 4.27 4.27 6.5K
14:49 4.26 4.26 4.26 4.26 4.5K
14:50 4.26 4.26 4.26 4.26 1.3K
14:51 4.26 4.26 4.26 4.26 0.4K
14:52 4.26 4.26 4.26 4.26 1.3K
14:53 4.26 4.26 4.26 4.26 0.8K
14:54 4.25 4.26 4.25 4.26 7.6K
14:55 4.25 4.25 4.25 4.25 1.6K
14:56 4.25 4.25 4.25 4.25 1.1K
14:58 4.25 4.25 4.24 4.24 1.8K
15:00 4.24 4.26 4.24 4.26 6.9K
15:02 4.26 4.26 4.26 4.26 2.1K
15:03 4.27 4.27 4.27 4.27 3.8K
15:05 4.27 4.27 4.27 4.26 1.8K
15:07 4.27 4.27 4.27 4.27 1.0K
15:09 4.26 4.26 4.26 4.26 1.5K
15:10 4.26 4.26 4.26 4.26 0.1K
15:11 4.26 4.26 4.26 4.26 0.4K
15:12 4.25 4.26 4.25 4.26 1.1K
15:13 4.26 4.26 4.26 4.26 0.6K
15:15 4.27 4.27 4.27 4.26 4.6K
15:16 4.27 4.27 4.27 4.26 1.6K
15:17 4.27 4.27 4.27 4.26 0.1K
15:18 4.27 4.27 4.27 4.26 1.4K
15:19 4.27 4.27 4.27 4.27 0.6K
15:20 4.27 4.27 4.27 4.26 2.8K
15:21 4.26 4.26 4.26 4.26 0.2K
15:22 4.26 4.26 4.26 4.26 0.4K
15:23 4.25 4.25 4.25 4.25 3.2K
15:24 4.25 4.25 4.25 4.25 0.1K
15:25 4.24 4.25 4.24 4.25 2.8K
15:28 4.25 4.25 4.25 4.25 1.2K
15:29 4.25 4.25 4.25 4.25 5.6K
15:30 4.25 4.26 4.25 4.26 4.3K
15:31 4.27 4.27 4.27 4.26 2.3K
15:32 4.26 4.26 4.26 4.26 2.3K
15:33 4.27 4.27 4.27 4.26 0.2K
15:34 4.27 4.27 4.27 4.27 3.8K
15:35 4.27 4.28 4.27 4.28 3.5K
15:36 4.28 4.28 4.27 4.26 14.4K
15:37 4.25 4.26 4.25 4.26 6.2K
15:38 4.26 4.26 4.26 4.26 5.0K
15:39 4.26 4.26 4.25 4.26 3.1K
15:40 4.26 4.26 4.25 4.25 4.3K
15:41 4.25 4.25 4.24 4.24 3.7K
15:43 4.25 4.25 4.25 4.25 6.5K
15:44 4.25 4.25 4.24 4.25 4.6K
15:45 4.24 4.25 4.24 4.25 3.9K
15:46 4.25 4.25 4.25 4.25 0.8K
15:47 4.24 4.25 4.24 4.25 1.8K
15:48 4.24 4.24 4.23 4.24 14.7K
15:49 4.24 4.24 4.24 4.24 0.7K
15:50 4.24 4.24 4.23 4.24 4.6K
15:51 4.24 4.24 4.24 4.24 3.6K
15:52 4.23 4.23 4.23 4.22 29.6K
15:53 4.22 4.24 4.22 4.24 18.4K
15:54 4.24 4.24 4.23 4.22 7.2K
15:55 4.23 4.23 4.23 4.22 3.4K
15:56 4.22 4.23 4.22 4.22 6.6K
15:57 4.22 4.22 4.22 4.22 16.3K
15:58 4.23 4.23 4.23 4.22 19.7K
15:59 4.23 4.24 4.23 4.22 135.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据